31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 886 |
| 3 | 20241119 | 184700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 4 | 20241119 | 184600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 5 | 20241119 | 184500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 6 | 20241119 | 184400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 7 | 20241119 | 184300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 8 | 20241119 | 184200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 9 | 20241119 | 184100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 10 | 20241119 | 184000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 11 | 20241119 | 183900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 12 | 20241119 | 183800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 13 | 20241119 | 183700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 14 | 20241119 | 183600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 15 | 20241119 | 183500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 16 | 20241119 | 183400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 17 | 20241119 | 183300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 18 | 20241119 | 183200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 19 | 20241119 | 183100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 20 | 20241119 | 183000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 21 | 20241119 | 182900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 22 | 20241119 | 182800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 23 | 20241119 | 182700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 24 | 20241119 | 182600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 25 | 20241119 | 182500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 26 | 20241119 | 182400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 27 | 20241119 | 182300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 28 | 20241119 | 182200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 29 | 20241119 | 182100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 30 | 20241119 | 182000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 31 | 20241119 | 181900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 32 | 20241119 | 181800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 886 |
| 33 | 20241119 | 181700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 34 | 20241119 | 181600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 35 | 20241119 | 181500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 36 | 20241119 | 181400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 37 | 20241119 | 181300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 38 | 20241119 | 181200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 39 | 20241119 | 181100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 40 | 20241119 | 181000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 41 | 20241119 | 180900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 42 | 20241119 | 180800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 43 | 20241119 | 180700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 44 | 20241119 | 180600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 45 | 20241119 | 180500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 46 | 20241119 | 180400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 47 | 20241119 | 180300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 48 | 20241119 | 180200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 49 | 20241119 | 180100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 50 | 20241119 | 180000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 51 | 20241119 | 175900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 52 | 20241119 | 175800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 53 | 20241119 | 175700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 54 | 20241119 | 175600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 55 | 20241119 | 175500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 56 | 20241119 | 175400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 57 | 20241119 | 175300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 58 | 20241119 | 175200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 59 | 20241119 | 175100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 60 | 20241119 | 175000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 61 | 20241119 | 174900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 62 | 20241119 | 174800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 886 |
| 63 | 20241119 | 174700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 64 | 20241119 | 174600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 65 | 20241119 | 174500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 66 | 20241119 | 174400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 67 | 20241119 | 174300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 68 | 20241119 | 174200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 69 | 20241119 | 174100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 70 | 20241119 | 174000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 71 | 20241119 | 173900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 72 | 20241119 | 173800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 73 | 20241119 | 173700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 74 | 20241119 | 173600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 75 | 20241119 | 173500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 76 | 20241119 | 173400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 77 | 20241119 | 173300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 78 | 20241119 | 173200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 79 | 20241119 | 173100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 80 | 20241119 | 173000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 81 | 20241119 | 172900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 82 | 20241119 | 172800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 83 | 20241119 | 172700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 84 | 20241119 | 172600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 85 | 20241119 | 172500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 86 | 20241119 | 172400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 87 | 20241119 | 172300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 88 | 20241119 | 172200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 89 | 20241119 | 172100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 90 | 20241119 | 172000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 91 | 20241119 | 171900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 92 | 20241119 | 171800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 886 |
| 93 | 20241119 | 171700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 94 | 20241119 | 171600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 95 | 20241119 | 171500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 96 | 20241119 | 171400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 97 | 20241119 | 171300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 98 | 20241119 | 171200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 99 | 20241119 | 171100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 100 | 20241119 | 171000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 101 | 20241119 | 170900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 102 | 20241119 | 170800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 103 | 20241119 | 170700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 104 | 20241119 | 170600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 105 | 20241119 | 170500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 106 | 20241119 | 170400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 107 | 20241119 | 170300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 108 | 20241119 | 170200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 109 | 20241119 | 170100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 110 | 20241119 | 170000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 111 | 20241119 | 165900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 112 | 20241119 | 165800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 113 | 20241119 | 165700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 114 | 20241119 | 165600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 115 | 20241119 | 165500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 116 | 20241119 | 165400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 117 | 20241119 | 165300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 118 | 20241119 | 165200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 119 | 20241119 | 165100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 120 | 20241119 | 165000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 121 | 20241119 | 164900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 122 | 20241119 | 164800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 886 |
| 123 | 20241119 | 164700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 124 | 20241119 | 164600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 125 | 20241119 | 164500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 126 | 20241119 | 164400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 127 | 20241119 | 164300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 128 | 20241119 | 164200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 129 | 20241119 | 164100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 130 | 20241119 | 164000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 131 | 20241119 | 163900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 132 | 20241119 | 163800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 133 | 20241119 | 163700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 134 | 20241119 | 163600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 135 | 20241119 | 163500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 136 | 20241119 | 163400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 137 | 20241119 | 163300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 138 | 20241119 | 163200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 139 | 20241119 | 163100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 140 | 20241119 | 163000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 141 | 20241119 | 162900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 142 | 20241119 | 162800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 143 | 20241119 | 162700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 144 | 20241119 | 162600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 145 | 20241119 | 162500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 146 | 20241119 | 162400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 147 | 20241119 | 162300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 148 | 20241119 | 162200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 149 | 20241119 | 162100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 150 | 20241119 | 162000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 151 | 20241119 | 161900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 152 | 20241119 | 161800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 886 |
| 153 | 20241119 | 161700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 154 | 20241119 | 161600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 155 | 20241119 | 161500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 156 | 20241119 | 161400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 157 | 20241119 | 161300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 158 | 20241119 | 161200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 159 | 20241119 | 161100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 160 | 20241119 | 161000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 161 | 20241119 | 160900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 162 | 20241119 | 160800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 163 | 20241119 | 160700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 164 | 20241119 | 160600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 165 | 20241119 | 160500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 166 | 20241119 | 160400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 167 | 20241119 | 160300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 168 | 20241119 | 160200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 169 | 20241119 | 160100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 170 | 20241119 | 160000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 171 | 20241119 | 155900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 172 | 20241119 | 155800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 173 | 20241119 | 155700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 174 | 20241119 | 155600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 175 | 20241119 | 155500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 176 | 20241119 | 155400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 177 | 20241119 | 155300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 178 | 20241119 | 155200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 179 | 20241119 | 155100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 180 | 20241119 | 155000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 181 | 20241119 | 154900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 182 | 20241119 | 154800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 886 |
| 183 | 20241119 | 154700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 184 | 20241119 | 154600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 185 | 20241119 | 154500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 186 | 20241119 | 154400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 187 | 20241119 | 154300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 188 | 20241119 | 154200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 189 | 20241119 | 154100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 190 | 20241119 | 154000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 191 | 20241119 | 153900 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 192 | 20241119 | 153800 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 193 | 20241119 | 153700 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 194 | 20241119 | 153600 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 195 | 20241119 | 153500 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 196 | 20241119 | 153400 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 197 | 20241119 | 153300 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 198 | 20241119 | 153200 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 199 | 20241119 | 153100 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 0 |
| 200 | 20241119 | 153000 | 1187899530 | 18430 | 18430 | 18430 | 18430 | 886 |
| 201 | 20241119 | 152900 | 1171570550 | 18450 | 18450 | 18450 | 18450 | 0 |
| 202 | 20241119 | 152800 | 1171570550 | 18450 | 18450 | 18450 | 18450 | 0 |
| 203 | 20241119 | 152700 | 1171570550 | 18450 | 18450 | 18450 | 18450 | 0 |
| 204 | 20241119 | 152600 | 1171570550 | 18450 | 18450 | 18450 | 18450 | 0 |
| 205 | 20241119 | 152500 | 1171570550 | 18450 | 18450 | 18450 | 18450 | 0 |
| 206 | 20241119 | 152400 | 1171570550 | 18450 | 18450 | 18450 | 18450 | 0 |
| 207 | 20241119 | 152300 | 1171570550 | 18450 | 18450 | 18450 | 18450 | 0 |
| 208 | 20241119 | 152200 | 1171570550 | 18450 | 18450 | 18450 | 18450 | 0 |
| 209 | 20241119 | 152100 | 1171570550 | 18450 | 18450 | 18450 | 18450 | 0 |
| 210 | 20241119 | 152000 | 1171570550 | 18450 | 18450 | 18450 | 18450 | 0 |
| 211 | 20241119 | 151900 | 1171570550 | 18450 | 18450 | 18450 | 18440 | 19 |
| 212 | 20241119 | 151800 | 1171220140 | 18450 | 18440 | 18450 | 18440 | 22 |
| 213 | 20241119 | 151700 | 1170814440 | 18450 | 18440 | 18460 | 18420 | 60 |
| 214 | 20241119 | 151600 | 1169708640 | 18450 | 18420 | 18460 | 18420 | 84 |
| 215 | 20241119 | 151500 | 1168159400 | 18430 | 18430 | 18450 | 18430 | 165 |
| 216 | 20241119 | 151400 | 1165117040 | 18440 | 18450 | 18450 | 18430 | 99 |
| 217 | 20241119 | 151300 | 1163291350 | 18440 | 18430 | 18450 | 18410 | 180 |
| 218 | 20241119 | 151200 | 1159973700 | 18440 | 18420 | 18450 | 18410 | 241 |
| 219 | 20241119 | 151100 | 1155532880 | 18440 | 18440 | 18450 | 18430 | 128 |
| 220 | 20241119 | 151000 | 1153172440 | 18440 | 18430 | 18440 | 18410 | 169 |
| 221 | 20241119 | 150900 | 1150058220 | 18420 | 18430 | 18450 | 18420 | 246 |
| 222 | 20241119 | 150800 | 1145522710 | 18430 | 18440 | 18450 | 18430 | 109 |
| 223 | 20241119 | 150700 | 1143512960 | 18450 | 18440 | 18450 | 18410 | 119 |
| 224 | 20241119 | 150600 | 1141319550 | 18450 | 18440 | 18450 | 18430 | 114 |
| 225 | 20241119 | 150500 | 1139217180 | 18450 | 18450 | 18450 | 18430 | 131 |
| 226 | 20241119 | 150400 | 1136800550 | 18440 | 18470 | 18470 | 18420 | 211 |
| 227 | 20241119 | 150300 | 1132908150 | 18470 | 18480 | 18480 | 18460 | 162 |
| 228 | 20241119 | 150200 | 1129915000 | 18470 | 18470 | 18480 | 18470 | 91 |
| 229 | 20241119 | 150100 | 1128233540 | 18470 | 18460 | 18480 | 18450 | 164 |
| 230 | 20241119 | 150000 | 1125204950 | 18470 | 18480 | 18480 | 18460 | 217 |
| 231 | 20241119 | 145900 | 1121197250 | 18480 | 18480 | 18480 | 18470 | 219 |
| 232 | 20241119 | 145800 | 1117150720 | 18470 | 18480 | 18480 | 18450 | 233 |
| 233 | 20241119 | 145700 | 1112848170 | 18480 | 18460 | 18480 | 18460 | 150 |
| 234 | 20241119 | 145600 | 1110077060 | 18470 | 18460 | 18470 | 18450 | 230 |
| 235 | 20241119 | 145500 | 1105830550 | 18460 | 18470 | 18470 | 18450 | 189 |
| 236 | 20241119 | 145400 | 1102341270 | 18460 | 18480 | 18480 | 18460 | 113 |
| 237 | 20241119 | 145300 | 1100253870 | 18470 | 18460 | 18480 | 18460 | 183 |
| 238 | 20241119 | 145200 | 1096875000 | 18460 | 18480 | 18480 | 18440 | 243 |
| 239 | 20241119 | 145100 | 1092386680 | 18480 | 18470 | 18480 | 18470 | 131 |
| 240 | 20241119 | 145000 | 1089966070 | 18470 | 18470 | 18470 | 18460 | 100 |
| 241 | 20241119 | 144900 | 1088119110 | 18470 | 18470 | 18480 | 18450 | 225 |
| 242 | 20241119 | 144800 | 1083962430 | 18470 | 18470 | 18470 | 18450 | 159 |
| 243 | 20241119 | 144700 | 1081026720 | 18470 | 18480 | 18480 | 18460 | 140 |
| 244 | 20241119 | 144600 | 1078440550 | 18480 | 18480 | 18480 | 18470 | 442 |
| 245 | 20241119 | 144500 | 1070275930 | 18480 | 18460 | 18480 | 18450 | 274 |
| 246 | 20241119 | 144400 | 1065215710 | 18450 | 18470 | 18470 | 18450 | 137 |
| 247 | 20241119 | 144300 | 1062686260 | 18470 | 18460 | 18470 | 18450 | 95 |
| 248 | 20241119 | 144200 | 1060932260 | 18460 | 18470 | 18470 | 18450 | 201 |
| 249 | 20241119 | 144100 | 1057221400 | 18470 | 18450 | 18470 | 18450 | 206 |
| 250 | 20241119 | 144000 | 1053417290 | 18440 | 18450 | 18450 | 18430 | 169 |
| 251 | 20241119 | 143900 | 1050300790 | 18440 | 18470 | 18470 | 18440 | 160 |
| 252 | 20241119 | 143800 | 1047347070 | 18460 | 18440 | 18470 | 18440 | 190 |
| 253 | 20241119 | 143700 | 1043838980 | 18450 | 18440 | 18460 | 18440 | 126 |
| 254 | 20241119 | 143600 | 1041514160 | 18450 | 18470 | 18470 | 18440 | 151 |
| 255 | 20241119 | 143500 | 1038726770 | 18470 | 18470 | 18470 | 18460 | 140 |
| 256 | 20241119 | 143400 | 1036141150 | 18470 | 18460 | 18470 | 18450 | 187 |
| 257 | 20241119 | 143300 | 1032688780 | 18460 | 18440 | 18470 | 18430 | 152 |
| 258 | 20241119 | 143200 | 1029883470 | 18430 | 18460 | 18460 | 18430 | 130 |
| 259 | 20241119 | 143100 | 1027485150 | 18460 | 18470 | 18470 | 18450 | 221 |
| 260 | 20241119 | 143000 | 1023403980 | 18460 | 18450 | 18460 | 18450 | 144 |
| 261 | 20241119 | 142900 | 1020746020 | 18440 | 18430 | 18440 | 18430 | 142 |
| 262 | 20241119 | 142800 | 1018128210 | 18440 | 18460 | 18460 | 18430 | 144 |
| 263 | 20241119 | 142700 | 1015471460 | 18450 | 18450 | 18450 | 18440 | 214 |
| 264 | 20241119 | 142600 | 1011523340 | 18450 | 18460 | 18460 | 18440 | 197 |
| 265 | 20241119 | 142500 | 1007889320 | 18450 | 18450 | 18460 | 18440 | 137 |
| 266 | 20241119 | 142400 | 1005361000 | 18440 | 18460 | 18460 | 18440 | 205 |
| 267 | 20241119 | 142300 | 1001577560 | 18450 | 18460 | 18460 | 18440 | 204 |
| 268 | 20241119 | 142200 | 997812990 | 18460 | 18450 | 18460 | 18440 | 138 |
| 269 | 20241119 | 142100 | 995266370 | 18450 | 18440 | 18450 | 18430 | 112 |
| 270 | 20241119 | 142000 | 993200900 | 18440 | 18450 | 18460 | 18430 | 258 |
| 271 | 20241119 | 141900 | 988440160 | 18450 | 18450 | 18460 | 18430 | 109 |
| 272 | 20241119 | 141800 | 986428990 | 18450 | 18450 | 18450 | 18440 | 131 |
| 273 | 20241119 | 141700 | 984012070 | 18460 | 18450 | 18460 | 18450 | 135 |
| 274 | 20241119 | 141600 | 981520010 | 18460 | 18440 | 18460 | 18440 | 185 |
| 275 | 20241119 | 141500 | 978106300 | 18440 | 18460 | 18460 | 18430 | 216 |
| 276 | 20241119 | 141400 | 974121470 | 18450 | 18460 | 18460 | 18450 | 47 |
| 277 | 20241119 | 141300 | 973253900 | 18450 | 18440 | 18450 | 18430 | 147 |
| 278 | 20241119 | 141200 | 970542800 | 18440 | 18450 | 18460 | 18430 | 108 |
| 279 | 20241119 | 141100 | 968550650 | 18450 | 18440 | 18450 | 18440 | 58 |
| 280 | 20241119 | 141000 | 967480950 | 18450 | 18460 | 18460 | 18440 | 95 |
| 281 | 20241119 | 140900 | 965728230 | 18460 | 18440 | 18460 | 18430 | 146 |
| 282 | 20241119 | 140800 | 963033980 | 18440 | 18460 | 18460 | 18430 | 351 |
| 283 | 20241119 | 140700 | 956557510 | 18460 | 18460 | 18460 | 18450 | 178 |
| 284 | 20241119 | 140600 | 953272580 | 18450 | 18440 | 18460 | 18440 | 165 |
| 285 | 20241119 | 140500 | 950228210 | 18440 | 18440 | 18440 | 18430 | 138 |
| 286 | 20241119 | 140400 | 947684170 | 18440 | 18450 | 18450 | 18430 | 92 |
| 287 | 20241119 | 140300 | 945986950 | 18450 | 18440 | 18450 | 18440 | 123 |
| 288 | 20241119 | 140200 | 943717980 | 18440 | 18440 | 18440 | 18420 | 122 |
| 289 | 20241119 | 140100 | 941469460 | 18440 | 18430 | 18440 | 18430 | 109 |
| 290 | 20241119 | 140000 | 939459540 | 18430 | 18450 | 18450 | 18430 | 121 |
| 291 | 20241119 | 135900 | 937227850 | 18440 | 18440 | 18450 | 18440 | 87 |
| 292 | 20241119 | 135800 | 935622750 | 18450 | 18440 | 18450 | 18430 | 116 |
| 293 | 20241119 | 135700 | 933483210 | 18430 | 18430 | 18440 | 18420 | 81 |
| 294 | 20241119 | 135600 | 931990140 | 18430 | 18450 | 18450 | 18420 | 196 |
| 295 | 20241119 | 135500 | 928375630 | 18450 | 18430 | 18450 | 18430 | 151 |
| 296 | 20241119 | 135400 | 925590260 | 18430 | 18430 | 18440 | 18430 | 225 |
| 297 | 20241119 | 135300 | 921442680 | 18440 | 18410 | 18440 | 18410 | 53 |
| 298 | 20241119 | 135200 | 920465720 | 18420 | 18410 | 18440 | 18410 | 488 |
| 299 | 20241119 | 135100 | 911474980 | 18400 | 18360 | 18400 | 18350 | 794 |
| 300 | 20241119 | 135000 | 896879640 | 18360 | 18350 | 18360 | 18350 | 42 |
| 301 | 20241119 | 134900 | 896108930 | 18350 | 18360 | 18360 | 18350 | 80 |
| 302 | 20241119 | 134800 | 894640860 | 18360 | 18340 | 18370 | 18340 | 163 |
| 303 | 20241119 | 134700 | 891649670 | 18340 | 18350 | 18350 | 18340 | 15 |
| 304 | 20241119 | 134600 | 891374470 | 18350 | 18350 | 18360 | 18340 | 49 |
| 305 | 20241119 | 134500 | 890475450 | 18360 | 18350 | 18370 | 18350 | 33 |
| 306 | 20241119 | 134400 | 889869530 | 18360 | 18360 | 18370 | 18350 | 627 |
| 307 | 20241119 | 134300 | 878358470 | 18350 | 18350 | 18360 | 18350 | 123 |
| 308 | 20241119 | 134200 | 876101370 | 18360 | 18360 | 18360 | 18350 | 30 |
| 309 | 20241119 | 134100 | 875550610 | 18360 | 18360 | 18360 | 18350 | 132 |
| 310 | 20241119 | 134000 | 873127790 | 18350 | 18360 | 18360 | 18350 | 188 |
| 311 | 20241119 | 133900 | 869677510 | 18360 | 18370 | 18370 | 18360 | 186 |
| 312 | 20241119 | 133800 | 866262420 | 18360 | 18370 | 18370 | 18360 | 49 |
| 313 | 20241119 | 133700 | 865362560 | 18360 | 18370 | 18390 | 18360 | 219 |
| 314 | 20241119 | 133600 | 861339940 | 18360 | 18380 | 18380 | 18360 | 97 |
| 315 | 20241119 | 133500 | 859558540 | 18370 | 18390 | 18390 | 18370 | 33 |
| 316 | 20241119 | 133400 | 858951990 | 18390 | 18380 | 18390 | 18380 | 22 |
| 317 | 20241119 | 133300 | 858547520 | 18380 | 18370 | 18380 | 18370 | 173 |
| 318 | 20241119 | 133200 | 855368600 | 18370 | 18380 | 18380 | 18370 | 143 |
| 319 | 20241119 | 133100 | 852741680 | 18370 | 18370 | 18380 | 18370 | 7 |
| 320 | 20241119 | 133000 | 852613070 | 18370 | 18380 | 18380 | 18370 | 166 |
| 321 | 20241119 | 132900 | 849562720 | 18380 | 18390 | 18390 | 18380 | 47 |
| 322 | 20241119 | 132800 | 848698560 | 18390 | 18400 | 18400 | 18390 | 25 |
| 323 | 20241119 | 132700 | 848238790 | 18400 | 18420 | 18420 | 18390 | 25 |
| 324 | 20241119 | 132600 | 847778710 | 18420 | 18400 | 18420 | 18390 | 90 |
| 325 | 20241119 | 132500 | 846122670 | 18400 | 18390 | 18400 | 18390 | 84 |
| 326 | 20241119 | 132400 | 844577880 | 18390 | 18400 | 18410 | 18390 | 107 |
| 327 | 20241119 | 132300 | 842608850 | 18400 | 18380 | 18400 | 18380 | 31 |
| 328 | 20241119 | 132200 | 842038790 | 18380 | 18390 | 18390 | 18380 | 517 |
| 329 | 20241119 | 132100 | 832536320 | 18390 | 18380 | 18390 | 18380 | 167 |
| 330 | 20241119 | 132000 | 829466810 | 18390 | 18390 | 18390 | 18380 | 57 |
| 331 | 20241119 | 131900 | 828419070 | 18380 | 18400 | 18400 | 18380 | 98 |
| 332 | 20241119 | 131800 | 826616870 | 18390 | 18390 | 18390 | 18390 | 8 |
| 333 | 20241119 | 131700 | 826469750 | 18360 | 18400 | 18400 | 18360 | 590 |
| 334 | 20241119 | 131600 | 815625090 | 18410 | 18420 | 18420 | 18400 | 118 |
| 335 | 20241119 | 131500 | 813452660 | 18420 | 18400 | 18420 | 18400 | 105 |
| 336 | 20241119 | 131400 | 811519160 | 18400 | 18400 | 18410 | 18390 | 43 |
| 337 | 20241119 | 131300 | 810727980 | 18400 | 18420 | 18420 | 18390 | 132 |
| 338 | 20241119 | 131200 | 808299890 | 18410 | 18400 | 18410 | 18390 | 139 |
| 339 | 20241119 | 131100 | 805742280 | 18390 | 18410 | 18410 | 18390 | 36 |
| 340 | 20241119 | 131000 | 805080000 | 18400 | 18410 | 18410 | 18390 | 58 |
| 341 | 20241119 | 130900 | 804012800 | 18400 | 18420 | 18420 | 18400 | 28 |
| 342 | 20241119 | 130800 | 803497280 | 18420 | 18410 | 18420 | 18400 | 90 |
| 343 | 20241119 | 130700 | 801840330 | 18400 | 18410 | 18410 | 18400 | 5 |
| 344 | 20241119 | 130600 | 801748310 | 18410 | 18410 | 18410 | 18400 | 158 |
| 345 | 20241119 | 130500 | 798840220 | 18410 | 18410 | 18430 | 18410 | 102 |
| 346 | 20241119 | 130400 | 796961780 | 18410 | 18400 | 18410 | 18400 | 32 |
| 347 | 20241119 | 130300 | 796372960 | 18400 | 18420 | 18420 | 18400 | 119 |
| 348 | 20241119 | 130200 | 794182170 | 18410 | 18420 | 18420 | 18410 | 8 |
| 349 | 20241119 | 130100 | 794034850 | 18420 | 18420 | 18430 | 18420 | 166 |
| 350 | 20241119 | 130000 | 790977110 | 18430 | 18440 | 18440 | 18420 | 23 |
| 351 | 20241119 | 125900 | 790553050 | 18440 | 18430 | 18440 | 18430 | 22 |
| 352 | 20241119 | 125800 | 790147470 | 18430 | 18410 | 18430 | 18410 | 47 |
| 353 | 20241119 | 125700 | 789281780 | 18410 | 18400 | 18410 | 18400 | 180 |
| 354 | 20241119 | 125600 | 785969380 | 18400 | 18410 | 18420 | 18400 | 56 |
| 355 | 20241119 | 125500 | 784938360 | 18410 | 18420 | 18420 | 18410 | 76 |
| 356 | 20241119 | 125400 | 783538470 | 18420 | 18420 | 18420 | 18410 | 113 |
| 357 | 20241119 | 125300 | 781457050 | 18410 | 18440 | 18440 | 18410 | 96 |
| 358 | 20241119 | 125200 | 779688180 | 18430 | 18440 | 18440 | 18430 | 9 |
| 359 | 20241119 | 125100 | 779522230 | 18430 | 18440 | 18440 | 18430 | 29 |
| 360 | 20241119 | 125000 | 778987500 | 18430 | 18430 | 18430 | 18420 | 104 |
| 361 | 20241119 | 124900 | 777071030 | 18430 | 18450 | 18450 | 18430 | 116 |
| 362 | 20241119 | 124800 | 774932300 | 18450 | 18430 | 18450 | 18420 | 50 |
| 363 | 20241119 | 124700 | 774010640 | 18430 | 18440 | 18440 | 18420 | 361 |
| 364 | 20241119 | 124600 | 767357350 | 18430 | 18450 | 18450 | 18430 | 57 |
| 365 | 20241119 | 124500 | 766306280 | 18450 | 18460 | 18460 | 18450 | 54 |
| 366 | 20241119 | 124400 | 765309920 | 18450 | 18470 | 18470 | 18450 | 86 |
| 367 | 20241119 | 124300 | 763722280 | 18460 | 18460 | 18470 | 18450 | 729 |
| 368 | 20241119 | 124200 | 750271930 | 18460 | 18470 | 18470 | 18460 | 69 |
| 369 | 20241119 | 124100 | 748998110 | 18470 | 18470 | 18480 | 18470 | 69 |
| 370 | 20241119 | 124000 | 747723610 | 18470 | 18470 | 18480 | 18470 | 83 |
| 371 | 20241119 | 123900 | 746190590 | 18460 | 18460 | 18470 | 18460 | 320 |
| 372 | 20241119 | 123800 | 740282040 | 18470 | 18460 | 18470 | 18460 | 6 |
| 373 | 20241119 | 123700 | 740171260 | 18470 | 18460 | 18470 | 18450 | 211 |
| 374 | 20241119 | 123600 | 736275600 | 18460 | 18460 | 18460 | 18460 | 130 |
| 375 | 20241119 | 123500 | 733875800 | 18470 | 18460 | 18470 | 18460 | 11 |
| 376 | 20241119 | 123400 | 733672670 | 18460 | 18440 | 18460 | 18440 | 151 |
| 377 | 20241119 | 123300 | 730887290 | 18440 | 18450 | 18450 | 18440 | 98 |
| 378 | 20241119 | 123200 | 729080110 | 18450 | 18440 | 18450 | 18430 | 193 |
| 379 | 20241119 | 123100 | 725521160 | 18430 | 18450 | 18450 | 18430 | 69 |
| 380 | 20241119 | 123000 | 724248840 | 18450 | 18440 | 18450 | 18440 | 5 |
| 381 | 20241119 | 122900 | 724156630 | 18450 | 18430 | 18450 | 18430 | 311 |
| 382 | 20241119 | 122800 | 718423730 | 18440 | 18440 | 18440 | 18430 | 15 |
| 383 | 20241119 | 122700 | 718147140 | 18430 | 18440 | 18440 | 18430 | 63 |
| 384 | 20241119 | 122600 | 716985450 | 18440 | 18440 | 18440 | 18430 | 70 |
| 385 | 20241119 | 122500 | 715695170 | 18440 | 18430 | 18450 | 18430 | 188 |
| 386 | 20241119 | 122400 | 712228510 | 18440 | 18430 | 18440 | 18430 | 20 |
| 387 | 20241119 | 122300 | 711859730 | 18430 | 18450 | 18450 | 18430 | 105 |
| 388 | 20241119 | 122200 | 709923610 | 18450 | 18450 | 18450 | 18430 | 324 |
| 389 | 20241119 | 122100 | 703948590 | 18450 | 18440 | 18450 | 18430 | 135 |
| 390 | 20241119 | 122000 | 701459310 | 18440 | 18450 | 18450 | 18430 | 34 |
| 391 | 20241119 | 121900 | 700832350 | 18440 | 18430 | 18450 | 18430 | 47 |
| 392 | 20241119 | 121800 | 699965940 | 18430 | 18430 | 18430 | 18420 | 156 |
| 393 | 20241119 | 121700 | 697091490 | 18430 | 18430 | 18450 | 18420 | 59 |
| 394 | 20241119 | 121600 | 696003990 | 18430 | 18410 | 18430 | 18380 | 516 |
| 395 | 20241119 | 121500 | 686511120 | 18400 | 18420 | 18420 | 18400 | 156 |
| 396 | 20241119 | 121400 | 683638330 | 18410 | 18420 | 18420 | 18410 | 8 |
| 397 | 20241119 | 121300 | 683491010 | 18420 | 18420 | 18430 | 18420 | 42 |
| 398 | 20241119 | 121200 | 682717270 | 18430 | 18440 | 18450 | 18420 | 115 |
| 399 | 20241119 | 121100 | 680597330 | 18440 | 18420 | 18440 | 18420 | 19 |
| 400 | 20241119 | 121000 | 680247110 | 18410 | 18410 | 18410 | 18400 | 121 |
| 401 | 20241119 | 120900 | 678019760 | 18410 | 18420 | 18420 | 18410 | 59 |
| 402 | 20241119 | 120800 | 676933250 | 18430 | 18420 | 18430 | 18410 | 66 |
| 403 | 20241119 | 120700 | 675718000 | 18410 | 18410 | 18420 | 18410 | 209 |
| 404 | 20241119 | 120600 | 671869450 | 18410 | 18420 | 18420 | 18410 | 22 |
| 405 | 20241119 | 120500 | 671464250 | 18410 | 18420 | 18420 | 18410 | 94 |
| 406 | 20241119 | 120400 | 669733360 | 18430 | 18430 | 18430 | 18420 | 110 |
| 407 | 20241119 | 120300 | 667706070 | 18420 | 18430 | 18430 | 18420 | 4 |
| 408 | 20241119 | 120200 | 667632380 | 18430 | 18450 | 18450 | 18430 | 27 |
| 409 | 20241119 | 120100 | 667134620 | 18450 | 18470 | 18470 | 18450 | 57 |
| 410 | 20241119 | 120000 | 666082680 | 18470 | 18430 | 18470 | 18420 | 80 |
| 411 | 20241119 | 115900 | 664607590 | 18420 | 18430 | 18430 | 18410 | 136 |
| 412 | 20241119 | 115800 | 662102350 | 18430 | 18440 | 18440 | 18420 | 53 |
| 413 | 20241119 | 115700 | 661125300 | 18440 | 18430 | 18440 | 18420 | 138 |
| 414 | 20241119 | 115600 | 658582090 | 18430 | 18430 | 18430 | 18420 | 35 |
| 415 | 20241119 | 115500 | 657937050 | 18430 | 18420 | 18430 | 18410 | 30 |
| 416 | 20241119 | 115400 | 657384430 | 18410 | 18440 | 18440 | 18410 | 140 |
| 417 | 20241119 | 115300 | 654805520 | 18450 | 18440 | 18450 | 18430 | 106 |
| 418 | 20241119 | 115200 | 652850180 | 18430 | 18420 | 18430 | 18420 | 99 |
| 419 | 20241119 | 115100 | 651026580 | 18410 | 18420 | 18420 | 18400 | 121 |
| 420 | 20241119 | 115000 | 648798730 | 18420 | 18420 | 18420 | 18410 | 62 |
| 421 | 20241119 | 114900 | 647657260 | 18410 | 18420 | 18420 | 18400 | 389 |
| 422 | 20241119 | 114800 | 640499490 | 18420 | 18440 | 18440 | 18410 | 58 |
| 423 | 20241119 | 114700 | 639430740 | 18440 | 18430 | 18450 | 18430 | 27 |
| 424 | 20241119 | 114600 | 638932790 | 18430 | 18420 | 18430 | 18410 | 185 |
| 425 | 20241119 | 114500 | 635525620 | 18410 | 18430 | 18430 | 18410 | 55 |
| 426 | 20241119 | 114400 | 634512480 | 18430 | 18430 | 18430 | 18420 | 64 |
| 427 | 20241119 | 114300 | 633333430 | 18420 | 18430 | 18430 | 18420 | 82 |
| 428 | 20241119 | 114200 | 631822460 | 18440 | 18430 | 18440 | 18420 | 251 |
| 429 | 20241119 | 114100 | 627197940 | 18430 | 18430 | 18440 | 18420 | 46 |
| 430 | 20241119 | 114000 | 626350180 | 18440 | 18440 | 18450 | 18430 | 45 |
| 431 | 20241119 | 113900 | 625520210 | 18440 | 18440 | 18440 | 18430 | 107 |
| 432 | 20241119 | 113800 | 623547350 | 18440 | 18440 | 18440 | 18430 | 77 |
| 433 | 20241119 | 113700 | 622127660 | 18450 | 18460 | 18460 | 18450 | 37 |
| 434 | 20241119 | 113600 | 621444700 | 18460 | 18450 | 18460 | 18430 | 38 |
| 435 | 20241119 | 113500 | 620743910 | 18440 | 18430 | 18440 | 18420 | 551 |
| 436 | 20241119 | 113400 | 610589910 | 18440 | 18440 | 18440 | 18430 | 124 |
| 437 | 20241119 | 113300 | 608304420 | 18440 | 18430 | 18440 | 18430 | 55 |
| 438 | 20241119 | 113200 | 607290600 | 18440 | 18450 | 18460 | 18440 | 214 |
| 439 | 20241119 | 113100 | 603342530 | 18460 | 18460 | 18460 | 18460 | 24 |
| 440 | 20241119 | 113000 | 602899490 | 18450 | 18460 | 18460 | 18450 | 140 |
| 441 | 20241119 | 112900 | 600316280 | 18460 | 18470 | 18470 | 18460 | 45 |
| 442 | 20241119 | 112800 | 599485490 | 18470 | 18450 | 18480 | 18450 | 119 |
| 443 | 20241119 | 112700 | 597288050 | 18450 | 18440 | 18450 | 18430 | 185 |
| 444 | 20241119 | 112600 | 593878120 | 18430 | 18430 | 18440 | 18430 | 79 |
| 445 | 20241119 | 112500 | 592421950 | 18440 | 18420 | 18440 | 18420 | 33 |
| 446 | 20241119 | 112400 | 591813720 | 18450 | 18440 | 18450 | 18410 | 1101 |
| 447 | 20241119 | 112300 | 571526220 | 18450 | 18450 | 18450 | 18450 | 34 |
| 448 | 20241119 | 112200 | 570898920 | 18450 | 18460 | 18460 | 18440 | 120 |
| 449 | 20241119 | 112100 | 568685440 | 18460 | 18440 | 18460 | 18430 | 126 |
| 450 | 20241119 | 112000 | 566360120 | 18430 | 18420 | 18430 | 18420 | 146 |
| 451 | 20241119 | 111900 | 563670540 | 18430 | 18430 | 18430 | 18420 | 40 |
| 452 | 20241119 | 111800 | 562933500 | 18420 | 18460 | 18460 | 18410 | 188 |
| 453 | 20241119 | 111700 | 559466880 | 18470 | 18440 | 18470 | 18440 | 80 |
| 454 | 20241119 | 111600 | 557991200 | 18440 | 18440 | 18450 | 18440 | 134 |
| 455 | 20241119 | 111500 | 555520030 | 18450 | 18450 | 18450 | 18450 | 42 |
| 456 | 20241119 | 111400 | 554745130 | 18440 | 18470 | 18470 | 18440 | 130 |
| 457 | 20241119 | 111300 | 552344530 | 18470 | 18470 | 18490 | 18470 | 42 |
| 458 | 20241119 | 111200 | 551568550 | 18460 | 18450 | 18460 | 18450 | 11 |
| 459 | 20241119 | 111100 | 551365530 | 18440 | 18460 | 18460 | 18440 | 424 |
| 460 | 20241119 | 111000 | 543542690 | 18450 | 18470 | 18470 | 18450 | 257 |
| 461 | 20241119 | 110900 | 538799890 | 18460 | 18470 | 18470 | 18460 | 25 |
| 462 | 20241119 | 110800 | 538338160 | 18470 | 18480 | 18480 | 18470 | 38 |
| 463 | 20241119 | 110700 | 537636150 | 18480 | 18470 | 18490 | 18470 | 86 |
| 464 | 20241119 | 110600 | 536046510 | 18460 | 18490 | 18490 | 18460 | 219 |
| 465 | 20241119 | 110500 | 532001830 | 18500 | 18500 | 18510 | 18490 | 40 |
| 466 | 20241119 | 110400 | 531261850 | 18500 | 18470 | 18500 | 18470 | 67 |
| 467 | 20241119 | 110300 | 530023090 | 18480 | 18470 | 18490 | 18470 | 602 |
| 468 | 20241119 | 110200 | 518900240 | 18450 | 18520 | 18520 | 18450 | 756 |
| 469 | 20241119 | 110100 | 504925690 | 18520 | 18510 | 18520 | 18510 | 114 |
| 470 | 20241119 | 110000 | 502815380 | 18510 | 18530 | 18530 | 18510 | 67 |
| 471 | 20241119 | 105900 | 501574450 | 18540 | 18540 | 18540 | 18540 | 131 |
| 472 | 20241119 | 105800 | 499145710 | 18540 | 18550 | 18550 | 18530 | 57 |
| 473 | 20241119 | 105700 | 498088980 | 18550 | 18550 | 18550 | 18530 | 1145 |
| 474 | 20241119 | 105600 | 476864530 | 18560 | 18540 | 18560 | 18540 | 221 |
| 475 | 20241119 | 105500 | 472764910 | 18550 | 18550 | 18550 | 18540 | 31 |
| 476 | 20241119 | 105400 | 472190020 | 18550 | 18570 | 18570 | 18550 | 68 |
| 477 | 20241119 | 105300 | 470927960 | 18570 | 18580 | 18580 | 18570 | 366 |
| 478 | 20241119 | 105200 | 464131120 | 18580 | 18580 | 18590 | 18570 | 750 |
| 479 | 20241119 | 105100 | 450195300 | 18580 | 18580 | 18580 | 18570 | 26 |
| 480 | 20241119 | 105000 | 449712230 | 18580 | 18600 | 18600 | 18570 | 511 |
| 481 | 20241119 | 104900 | 440214130 | 18600 | 18610 | 18620 | 18590 | 161 |
| 482 | 20241119 | 104800 | 437217960 | 18610 | 18600 | 18610 | 18600 | 85 |
| 483 | 20241119 | 104700 | 435636950 | 18590 | 18590 | 18590 | 18590 | 21 |
| 484 | 20241119 | 104600 | 435246560 | 18580 | 18600 | 18600 | 18580 | 188 |
| 485 | 20241119 | 104500 | 431750960 | 18600 | 18600 | 18600 | 18590 | 122 |
| 486 | 20241119 | 104400 | 429481770 | 18600 | 18610 | 18610 | 18600 | 78 |
| 487 | 20241119 | 104300 | 428030390 | 18610 | 18590 | 18620 | 18590 | 318 |
| 488 | 20241119 | 104200 | 422113380 | 18590 | 18610 | 18610 | 18590 | 85 |
| 489 | 20241119 | 104100 | 420532490 | 18610 | 18590 | 18620 | 18590 | 1414 |
| 490 | 20241119 | 104000 | 394225040 | 18580 | 18580 | 18580 | 18570 | 72 |
| 491 | 20241119 | 103900 | 392887590 | 18580 | 18580 | 18580 | 18580 | 28 |
| 492 | 20241119 | 103800 | 392367350 | 18570 | 18550 | 18580 | 18550 | 166 |
| 493 | 20241119 | 103700 | 389284670 | 18540 | 18560 | 18560 | 18520 | 117 |
| 494 | 20241119 | 103600 | 387116140 | 18560 | 18550 | 18560 | 18530 | 183 |
| 495 | 20241119 | 103500 | 383722800 | 18550 | 18540 | 18550 | 18520 | 118 |
| 496 | 20241119 | 103400 | 381536270 | 18560 | 18530 | 18560 | 18520 | 188 |
| 497 | 20241119 | 103300 | 378051900 | 18540 | 18530 | 18550 | 18520 | 138 |
| 498 | 20241119 | 103200 | 375494030 | 18540 | 18570 | 18570 | 18540 | 108 |
| 499 | 20241119 | 103100 | 373490420 | 18570 | 18540 | 18570 | 18540 | 176 |
| 500 | 20241119 | 103000 | 370226480 | 18540 | 18570 | 18570 | 18540 | 106 |
| 501 | 20241119 | 102900 | 368260060 | 18560 | 18580 | 18580 | 18560 | 144 |
| 502 | 20241119 | 102800 | 365585510 | 18590 | 18590 | 18600 | 18580 | 145 |
| 503 | 20241119 | 102700 | 362890140 | 18600 | 18610 | 18620 | 18590 | 536 |
| 504 | 20241119 | 102600 | 352918790 | 18600 | 18600 | 18620 | 18600 | 97 |
| 505 | 20241119 | 102500 | 351114200 | 18600 | 18540 | 18610 | 18540 | 2087 |
| 506 | 20241119 | 102400 | 312336900 | 18550 | 18520 | 18550 | 18520 | 370 |
| 507 | 20241119 | 102300 | 305480360 | 18530 | 18560 | 18560 | 18530 | 184 |
| 508 | 20241119 | 102200 | 302068330 | 18570 | 18580 | 18580 | 18570 | 120 |
| 509 | 20241119 | 102100 | 299839610 | 18570 | 18550 | 18570 | 18550 | 584 |
| 510 | 20241119 | 102000 | 289004400 | 18550 | 18550 | 18550 | 18550 | 80 |
| 511 | 20241119 | 101900 | 287520400 | 18550 | 18450 | 18550 | 18450 | 3333 |
| 512 | 20241119 | 101800 | 225846040 | 18470 | 18470 | 18470 | 18460 | 463 |
| 513 | 20241119 | 101700 | 217294940 | 18470 | 18470 | 18470 | 18470 | 27 |
| 514 | 20241119 | 101600 | 216796250 | 18470 | 18460 | 18470 | 18460 | 113 |
| 515 | 20241119 | 101500 | 214709220 | 18460 | 18470 | 18470 | 18460 | 69 |
| 516 | 20241119 | 101400 | 213435150 | 18470 | 18470 | 18470 | 18470 | 259 |
| 517 | 20241119 | 101300 | 208651420 | 18470 | 18450 | 18470 | 18450 | 55 |
| 518 | 20241119 | 101200 | 207636210 | 18450 | 18450 | 18450 | 18450 | 26 |
| 519 | 20241119 | 101100 | 207156510 | 18450 | 18450 | 18450 | 18450 | 135 |
| 520 | 20241119 | 101000 | 204665760 | 18450 | 18470 | 18470 | 18450 | 476 |
| 521 | 20241119 | 100900 | 195875770 | 18460 | 18450 | 18460 | 18450 | 263 |
| 522 | 20241119 | 100800 | 191020820 | 18450 | 18460 | 18460 | 18450 | 54 |
| 523 | 20241119 | 100700 | 190024430 | 18460 | 18460 | 18460 | 18450 | 357 |
| 524 | 20241119 | 100600 | 183437740 | 18450 | 18440 | 18450 | 18440 | 11 |
| 525 | 20241119 | 100500 | 183234850 | 18430 | 18440 | 18440 | 18430 | 112 |
| 526 | 20241119 | 100400 | 181170470 | 18430 | 18450 | 18450 | 18430 | 268 |
| 527 | 20241119 | 100300 | 176229500 | 18450 | 18450 | 18450 | 18450 | 43 |
| 528 | 20241119 | 100200 | 175436150 | 18460 | 18470 | 18470 | 18460 | 146 |
| 529 | 20241119 | 100100 | 172739950 | 18470 | 18480 | 18480 | 18470 | 57 |
| 530 | 20241119 | 100000 | 171686830 | 18470 | 18480 | 18480 | 18470 | 51 |
| 531 | 20241119 | 095900 | 170744550 | 18470 | 18470 | 18470 | 18470 | 64 |
| 532 | 20241119 | 095800 | 169562470 | 18460 | 18440 | 18460 | 18440 | 316 |
| 533 | 20241119 | 095700 | 163732200 | 18450 | 18470 | 18480 | 18440 | 889 |
| 534 | 20241119 | 095600 | 147327150 | 18480 | 18480 | 18480 | 18470 | 529 |
| 535 | 20241119 | 095500 | 137552760 | 18480 | 18400 | 18480 | 18400 | 1502 |
| 536 | 20241119 | 095400 | 109870440 | 18390 | 18400 | 18400 | 18390 | 196 |
| 537 | 20241119 | 095300 | 106264560 | 18400 | 18400 | 18400 | 18400 | 41 |
| 538 | 20241119 | 095200 | 105510160 | 18400 | 18400 | 18400 | 18400 | 10 |
| 539 | 20241119 | 095100 | 105326160 | 18400 | 18400 | 18400 | 18390 | 255 |
| 540 | 20241119 | 095000 | 100635250 | 18400 | 18400 | 18400 | 18400 | 13 |
| 541 | 20241119 | 094900 | 100396050 | 18400 | 18400 | 18400 | 18400 | 37 |
| 542 | 20241119 | 094800 | 99715250 | 18400 | 18400 | 18400 | 18390 | 284 |
| 543 | 20241119 | 094700 | 94490290 | 18400 | 18400 | 18400 | 18390 | 97 |
| 544 | 20241119 | 094600 | 92706030 | 18400 | 18380 | 18400 | 18380 | 129 |
| 545 | 20241119 | 094500 | 90333690 | 18370 | 18360 | 18370 | 18360 | 53 |
| 546 | 20241119 | 094400 | 89360140 | 18370 | 18380 | 18380 | 18370 | 117 |
| 547 | 20241119 | 094300 | 87209810 | 18370 | 18390 | 18390 | 18370 | 314 |
| 548 | 20241119 | 094200 | 81438570 | 18390 | 18390 | 18390 | 18380 | 50 |
| 549 | 20241119 | 094100 | 80519130 | 18390 | 18400 | 18400 | 18380 | 106 |
| 550 | 20241119 | 094000 | 78569920 | 18390 | 18380 | 18390 | 18380 | 80 |
| 551 | 20241119 | 093900 | 77099510 | 18380 | 18370 | 18380 | 18360 | 78 |
| 552 | 20241119 | 093800 | 75667070 | 18370 | 18360 | 18370 | 18360 | 25 |
| 553 | 20241119 | 093700 | 75207980 | 18360 | 18330 | 18370 | 18330 | 96 |
| 554 | 20241119 | 093600 | 73446620 | 18330 | 18320 | 18330 | 18320 | 22 |
| 555 | 20241119 | 093500 | 73043420 | 18330 | 18340 | 18340 | 18330 | 40 |
| 556 | 20241119 | 093400 | 72310070 | 18340 | 18340 | 18370 | 18330 | 147 |
| 557 | 20241119 | 093300 | 69612620 | 18340 | 18320 | 18340 | 18320 | 74 |
| 558 | 20241119 | 093200 | 68256240 | 18320 | 18310 | 18320 | 18300 | 45 |
| 559 | 20241119 | 093100 | 67432210 | 18310 | 18320 | 18320 | 18310 | 33 |
| 560 | 20241119 | 093000 | 66827850 | 18320 | 18300 | 18320 | 18300 | 131 |
| 561 | 20241119 | 092900 | 64429000 | 18310 | 18300 | 18310 | 18300 | 133 |
| 562 | 20241119 | 092800 | 61995030 | 18290 | 18280 | 18290 | 18270 | 494 |
| 563 | 20241119 | 092700 | 52967620 | 18280 | 18280 | 18290 | 18280 | 73 |
| 564 | 20241119 | 092600 | 51633100 | 18270 | 18250 | 18270 | 18250 | 142 |
| 565 | 20241119 | 092500 | 49039810 | 18250 | 18260 | 18260 | 18200 | 11 |
| 566 | 20241119 | 092400 | 48839200 | 18200 | 18270 | 18270 | 18200 | 999 |
| 567 | 20241119 | 092300 | 30627740 | 18270 | 18260 | 18270 | 18260 | 24 |
| 568 | 20241119 | 092200 | 30189340 | 18250 | 18260 | 18260 | 18250 | 83 |
| 569 | 20241119 | 092100 | 28674490 | 18270 | 18300 | 18300 | 18270 | 72 |
| 570 | 20241119 | 092000 | 27358090 | 18300 | 18300 | 18300 | 18300 | 2 |
| 571 | 20241119 | 091900 | 27321490 | 18300 | 18280 | 18300 | 18280 | 99 |
| 572 | 20241119 | 091800 | 25510970 | 18280 | 18280 | 18280 | 18280 | 3 |
| 573 | 20241119 | 091700 | 25456130 | 18280 | 18280 | 18280 | 18280 | 1 |
| 574 | 20241119 | 091600 | 25437850 | 18280 | 18290 | 18290 | 18280 | 47 |
| 575 | 20241119 | 091500 | 24578640 | 18290 | 18270 | 18290 | 18270 | 89 |
| 576 | 20241119 | 091400 | 22951930 | 18220 | 18220 | 18220 | 18220 | 0 |
| 577 | 20241119 | 091300 | 22951930 | 18220 | 18210 | 18220 | 18210 | 39 |
| 578 | 20241119 | 091200 | 22241660 | 18210 | 18190 | 18210 | 18190 | 185 |
| 579 | 20241119 | 091100 | 18875670 | 18210 | 18210 | 18210 | 18210 | 3 |
| 580 | 20241119 | 091000 | 18821040 | 18180 | 18250 | 18250 | 18180 | 191 |
| 581 | 20241119 | 090900 | 15343630 | 18250 | 18260 | 18270 | 18250 | 29 |
| 582 | 20241119 | 090800 | 14814110 | 18270 | 18270 | 18290 | 18270 | 105 |
| 583 | 20241119 | 090700 | 12894740 | 18270 | 18270 | 18270 | 18270 | 72 |
| 584 | 20241119 | 090600 | 11579300 | 18260 | 18260 | 18260 | 18260 | 0 |
| 585 | 20241119 | 090500 | 11579300 | 18260 | 18310 | 18310 | 18260 | 297 |
| 586 | 20241119 | 090400 | 6151210 | 18270 | 18300 | 18300 | 18270 | 157 |
| 587 | 20241119 | 090300 | 3278930 | 18300 | 18300 | 18300 | 18300 | 98 |
| 588 | 20241119 | 090200 | 1485530 | 18330 | 18330 | 18330 | 18330 | 39 |
| 589 | 20241119 | 090100 | 770660 | 18340 | 18340 | 18340 | 18340 | 3 |
| 590 | 20241119 | 090000 | 715640 | 18340 | 18350 | 18350 | 18340 | 39 |