32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 1741 |
| 3 | 20241120 | 190100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 4 | 20241120 | 190000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 5 | 20241120 | 185900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 6 | 20241120 | 185800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 7 | 20241120 | 185700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 8 | 20241120 | 185600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 9 | 20241120 | 185500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 10 | 20241120 | 185400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 11 | 20241120 | 185300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 12 | 20241120 | 185200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 13 | 20241120 | 185100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 14 | 20241120 | 185000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 15 | 20241120 | 184900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 16 | 20241120 | 184800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 17 | 20241120 | 184700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 18 | 20241120 | 184600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 19 | 20241120 | 184500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 20 | 20241120 | 184400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 21 | 20241120 | 184300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 22 | 20241120 | 184200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 23 | 20241120 | 184100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 24 | 20241120 | 184000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 25 | 20241120 | 183900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 26 | 20241120 | 183800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 27 | 20241120 | 183700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 28 | 20241120 | 183600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 29 | 20241120 | 183500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 30 | 20241120 | 183400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 31 | 20241120 | 183300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 32 | 20241120 | 183200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 1741 |
| 33 | 20241120 | 183100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 34 | 20241120 | 183000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 35 | 20241120 | 182900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 36 | 20241120 | 182800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 37 | 20241120 | 182700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 38 | 20241120 | 182600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 39 | 20241120 | 182500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 40 | 20241120 | 182400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 41 | 20241120 | 182300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 42 | 20241120 | 182200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 43 | 20241120 | 182100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 44 | 20241120 | 182000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 45 | 20241120 | 181900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 46 | 20241120 | 181800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 47 | 20241120 | 181700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 48 | 20241120 | 181600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 49 | 20241120 | 181500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 50 | 20241120 | 181400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 51 | 20241120 | 181300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 52 | 20241120 | 181200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 53 | 20241120 | 181100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 54 | 20241120 | 181000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 55 | 20241120 | 180900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 56 | 20241120 | 180800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 57 | 20241120 | 180700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 58 | 20241120 | 180600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 59 | 20241120 | 180500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 60 | 20241120 | 180400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 61 | 20241120 | 180300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 62 | 20241120 | 180200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 1741 |
| 63 | 20241120 | 180100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 64 | 20241120 | 180000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 65 | 20241120 | 175900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 66 | 20241120 | 175800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 67 | 20241120 | 175700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 68 | 20241120 | 175600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 69 | 20241120 | 175500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 70 | 20241120 | 175400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 71 | 20241120 | 175300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 72 | 20241120 | 175200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 73 | 20241120 | 175100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 74 | 20241120 | 175000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 75 | 20241120 | 174900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 76 | 20241120 | 174800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 77 | 20241120 | 174700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 78 | 20241120 | 174600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 79 | 20241120 | 174500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 80 | 20241120 | 174400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 81 | 20241120 | 174300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 82 | 20241120 | 174200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 83 | 20241120 | 174100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 84 | 20241120 | 174000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 85 | 20241120 | 173900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 86 | 20241120 | 173800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 87 | 20241120 | 173700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 88 | 20241120 | 173600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 89 | 20241120 | 173500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 90 | 20241120 | 173400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 91 | 20241120 | 173300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 92 | 20241120 | 173200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 1741 |
| 93 | 20241120 | 173100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 94 | 20241120 | 173000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 95 | 20241120 | 172900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 96 | 20241120 | 172800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 97 | 20241120 | 172700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 98 | 20241120 | 172600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 99 | 20241120 | 172500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 100 | 20241120 | 172400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 101 | 20241120 | 172300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 102 | 20241120 | 172200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 103 | 20241120 | 172100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 104 | 20241120 | 172000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 105 | 20241120 | 171900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 106 | 20241120 | 171800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 107 | 20241120 | 171700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 108 | 20241120 | 171600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 109 | 20241120 | 171500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 110 | 20241120 | 171400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 111 | 20241120 | 171300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 112 | 20241120 | 171200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 113 | 20241120 | 171100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 114 | 20241120 | 171000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 115 | 20241120 | 170900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 116 | 20241120 | 170800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 117 | 20241120 | 170700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 118 | 20241120 | 170600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 119 | 20241120 | 170500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 120 | 20241120 | 170400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 121 | 20241120 | 170300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 122 | 20241120 | 170200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 1741 |
| 123 | 20241120 | 170100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 124 | 20241120 | 170000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 125 | 20241120 | 165900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 126 | 20241120 | 165800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 127 | 20241120 | 165700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 128 | 20241120 | 165600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 129 | 20241120 | 165500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 130 | 20241120 | 165400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 131 | 20241120 | 165300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 132 | 20241120 | 165200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 133 | 20241120 | 165100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 134 | 20241120 | 165000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 135 | 20241120 | 164900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 136 | 20241120 | 164800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 137 | 20241120 | 164700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 138 | 20241120 | 164600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 139 | 20241120 | 164500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 140 | 20241120 | 164400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 141 | 20241120 | 164300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 142 | 20241120 | 164200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 143 | 20241120 | 164100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 144 | 20241120 | 164000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 145 | 20241120 | 163900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 146 | 20241120 | 163800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 147 | 20241120 | 163700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 148 | 20241120 | 163600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 149 | 20241120 | 163500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 150 | 20241120 | 163400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 151 | 20241120 | 163300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 152 | 20241120 | 163200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 1741 |
| 153 | 20241120 | 163100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 154 | 20241120 | 163000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 155 | 20241120 | 162900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 156 | 20241120 | 162800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 157 | 20241120 | 162700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 158 | 20241120 | 162600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 159 | 20241120 | 162500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 160 | 20241120 | 162400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 161 | 20241120 | 162300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 162 | 20241120 | 162200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 163 | 20241120 | 162100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 164 | 20241120 | 162000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 165 | 20241120 | 161900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 166 | 20241120 | 161800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 167 | 20241120 | 161700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 168 | 20241120 | 161600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 169 | 20241120 | 161500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 170 | 20241120 | 161400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 171 | 20241120 | 161300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 172 | 20241120 | 161200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 173 | 20241120 | 161100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 174 | 20241120 | 161000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 175 | 20241120 | 160900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 176 | 20241120 | 160800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 177 | 20241120 | 160700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 178 | 20241120 | 160600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 179 | 20241120 | 160500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 180 | 20241120 | 160400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 181 | 20241120 | 160300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 182 | 20241120 | 160200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 1741 |
| 183 | 20241120 | 160100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 184 | 20241120 | 160000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 185 | 20241120 | 155900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 186 | 20241120 | 155800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 187 | 20241120 | 155700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 188 | 20241120 | 155600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 189 | 20241120 | 155500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 190 | 20241120 | 155400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 191 | 20241120 | 155300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 192 | 20241120 | 155200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 193 | 20241120 | 155100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 194 | 20241120 | 155000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 195 | 20241120 | 154900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 196 | 20241120 | 154800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 197 | 20241120 | 154700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 198 | 20241120 | 154600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 199 | 20241120 | 154500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 200 | 20241120 | 154400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 201 | 20241120 | 154300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 202 | 20241120 | 154200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 203 | 20241120 | 154100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 204 | 20241120 | 154000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 205 | 20241120 | 153900 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 206 | 20241120 | 153800 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 207 | 20241120 | 153700 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 208 | 20241120 | 153600 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 209 | 20241120 | 153500 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 210 | 20241120 | 153400 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 211 | 20241120 | 153300 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 212 | 20241120 | 153200 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 1741 |
| 213 | 20241120 | 153100 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 214 | 20241120 | 153000 | 5104848300 | 51700 | 51700 | 51700 | 51700 | 1741 |
| 215 | 20241120 | 152900 | 5014838600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 216 | 20241120 | 152800 | 5014838600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 217 | 20241120 | 152700 | 5014838600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 218 | 20241120 | 152600 | 5014838600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 219 | 20241120 | 152500 | 5014838600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 220 | 20241120 | 152400 | 5014838600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 221 | 20241120 | 152300 | 5014838600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 222 | 20241120 | 152200 | 5014838600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 223 | 20241120 | 152100 | 5014838600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 224 | 20241120 | 152000 | 5014838600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 225 | 20241120 | 151900 | 5014838600 | 51700 | 51700 | 51800 | 51700 | 514 |
| 226 | 20241120 | 151800 | 4988225500 | 51800 | 51700 | 51800 | 51700 | 1853 |
| 227 | 20241120 | 151700 | 4892246900 | 51700 | 51900 | 51900 | 51700 | 119 |
| 228 | 20241120 | 151600 | 4886094100 | 51900 | 51600 | 51900 | 51600 | 264 |
| 229 | 20241120 | 151500 | 4872417600 | 51700 | 51800 | 51900 | 51700 | 1822 |
| 230 | 20241120 | 151400 | 4778002200 | 51900 | 51700 | 51900 | 51700 | 371 |
| 231 | 20241120 | 151300 | 4758779300 | 51700 | 51700 | 51800 | 51700 | 310 |
| 232 | 20241120 | 151200 | 4742722700 | 51700 | 51800 | 51800 | 51700 | 405 |
| 233 | 20241120 | 151100 | 4721745200 | 51800 | 51800 | 51800 | 51700 | 677 |
| 234 | 20241120 | 151000 | 4686728700 | 51700 | 51800 | 51800 | 51700 | 1327 |
| 235 | 20241120 | 150900 | 4618006500 | 51800 | 51700 | 51800 | 51700 | 307 |
| 236 | 20241120 | 150800 | 4602110800 | 51700 | 51700 | 51800 | 51600 | 1806 |
| 237 | 20241120 | 150700 | 4508757100 | 51800 | 51700 | 51800 | 51600 | 144 |
| 238 | 20241120 | 150600 | 4501305400 | 51700 | 51700 | 51700 | 51600 | 164 |
| 239 | 20241120 | 150500 | 4492827000 | 51700 | 51800 | 51800 | 51600 | 215 |
| 240 | 20241120 | 150400 | 4481715300 | 51600 | 51800 | 51800 | 51600 | 128 |
| 241 | 20241120 | 150300 | 4475086900 | 51800 | 51600 | 51800 | 51600 | 83 |
| 242 | 20241120 | 150200 | 4470787900 | 51900 | 51800 | 51900 | 51600 | 283 |
| 243 | 20241120 | 150100 | 4456138200 | 51700 | 51700 | 51800 | 51700 | 61 |
| 244 | 20241120 | 150000 | 4452979300 | 51700 | 51800 | 51800 | 51700 | 260 |
| 245 | 20241120 | 145900 | 4439524200 | 51700 | 51800 | 51800 | 51700 | 232 |
| 246 | 20241120 | 145800 | 4427522300 | 51800 | 51800 | 51800 | 51700 | 117 |
| 247 | 20241120 | 145700 | 4421467300 | 51800 | 51800 | 51800 | 51600 | 216 |
| 248 | 20241120 | 145600 | 4410301400 | 51600 | 51700 | 51800 | 51500 | 660 |
| 249 | 20241120 | 145500 | 4376221900 | 51700 | 51700 | 51800 | 51600 | 275 |
| 250 | 20241120 | 145400 | 4361998800 | 51700 | 51700 | 51800 | 51600 | 86 |
| 251 | 20241120 | 145300 | 4357548400 | 51800 | 51700 | 51800 | 51600 | 311 |
| 252 | 20241120 | 145200 | 4341479700 | 51800 | 51600 | 51800 | 51600 | 65 |
| 253 | 20241120 | 145100 | 4338114100 | 51800 | 51600 | 51800 | 51600 | 94 |
| 254 | 20241120 | 145000 | 4333246000 | 51800 | 51600 | 51800 | 51600 | 481 |
| 255 | 20241120 | 144900 | 4308395200 | 51700 | 51800 | 51800 | 51700 | 590 |
| 256 | 20241120 | 144800 | 4277864800 | 51800 | 51800 | 51800 | 51700 | 213 |
| 257 | 20241120 | 144700 | 4266841700 | 51700 | 51800 | 51800 | 51700 | 208 |
| 258 | 20241120 | 144600 | 4256069100 | 51700 | 51700 | 51800 | 51700 | 107 |
| 259 | 20241120 | 144500 | 4250529000 | 51600 | 51600 | 51800 | 51600 | 58 |
| 260 | 20241120 | 144400 | 4247525400 | 51600 | 51800 | 51800 | 51600 | 141 |
| 261 | 20241120 | 144300 | 4240226900 | 51600 | 51600 | 51800 | 51600 | 96 |
| 262 | 20241120 | 144200 | 4235260100 | 51600 | 51700 | 51700 | 51500 | 261 |
| 263 | 20241120 | 144100 | 4221774100 | 51800 | 51700 | 51800 | 51600 | 102 |
| 264 | 20241120 | 144000 | 4216494900 | 51700 | 51700 | 51700 | 51500 | 553 |
| 265 | 20241120 | 143900 | 4187949900 | 51700 | 51700 | 51900 | 51700 | 234 |
| 266 | 20241120 | 143800 | 4175842100 | 51900 | 51600 | 51900 | 51600 | 9343 |
| 267 | 20241120 | 143700 | 3691436600 | 51700 | 51700 | 51700 | 51600 | 162 |
| 268 | 20241120 | 143600 | 3683067300 | 51700 | 51800 | 51800 | 51600 | 322 |
| 269 | 20241120 | 143500 | 3666419400 | 51800 | 51800 | 51800 | 51700 | 99 |
| 270 | 20241120 | 143400 | 3661291600 | 51800 | 51800 | 51800 | 51700 | 564 |
| 271 | 20241120 | 143300 | 3632099100 | 51800 | 51800 | 51800 | 51700 | 88 |
| 272 | 20241120 | 143200 | 3627542400 | 51800 | 51800 | 51800 | 51700 | 64 |
| 273 | 20241120 | 143100 | 3624227600 | 51800 | 51700 | 51800 | 51700 | 145 |
| 274 | 20241120 | 143000 | 3616718800 | 51700 | 51700 | 51800 | 51700 | 106 |
| 275 | 20241120 | 142900 | 3611232400 | 51800 | 51800 | 51900 | 51700 | 118 |
| 276 | 20241120 | 142800 | 3605116000 | 51800 | 51800 | 51900 | 51700 | 351 |
| 277 | 20241120 | 142700 | 3586931800 | 51700 | 51800 | 51900 | 51700 | 1402 |
| 278 | 20241120 | 142600 | 3514322600 | 51900 | 51700 | 51900 | 51700 | 108 |
| 279 | 20241120 | 142500 | 3508722900 | 51700 | 51800 | 51900 | 51700 | 590 |
| 280 | 20241120 | 142400 | 3478135900 | 51800 | 51600 | 51800 | 51600 | 815 |
| 281 | 20241120 | 142300 | 3435929700 | 51700 | 51700 | 51800 | 51600 | 281 |
| 282 | 20241120 | 142200 | 3421387800 | 51700 | 51700 | 51800 | 51600 | 419 |
| 283 | 20241120 | 142100 | 3399725700 | 51800 | 51800 | 51800 | 51700 | 131 |
| 284 | 20241120 | 142000 | 3392942000 | 51800 | 51800 | 51900 | 51800 | 531 |
| 285 | 20241120 | 141900 | 3365426400 | 51800 | 51700 | 51800 | 51600 | 277 |
| 286 | 20241120 | 141800 | 3351080400 | 51600 | 51700 | 51800 | 51600 | 2633 |
| 287 | 20241120 | 141700 | 3214822100 | 51700 | 51600 | 51700 | 51600 | 110 |
| 288 | 20241120 | 141600 | 3209135600 | 51600 | 51600 | 51600 | 51500 | 403 |
| 289 | 20241120 | 141500 | 3188341600 | 51600 | 51500 | 51600 | 51500 | 141 |
| 290 | 20241120 | 141400 | 3181069200 | 51400 | 51400 | 51600 | 51400 | 1891 |
| 291 | 20241120 | 141300 | 3083636400 | 51400 | 51400 | 51500 | 51400 | 317 |
| 292 | 20241120 | 141200 | 3067331400 | 51400 | 51400 | 51400 | 51300 | 126 |
| 293 | 20241120 | 141100 | 3060859000 | 51400 | 51400 | 51400 | 51300 | 86 |
| 294 | 20241120 | 141000 | 3056438700 | 51300 | 51400 | 51400 | 51300 | 118 |
| 295 | 20241120 | 140900 | 3050375400 | 51400 | 51400 | 51400 | 51300 | 86 |
| 296 | 20241120 | 140800 | 3045957700 | 51400 | 51200 | 51400 | 51200 | 113 |
| 297 | 20241120 | 140700 | 3040152300 | 51400 | 51200 | 51400 | 51200 | 78 |
| 298 | 20241120 | 140600 | 3036146300 | 51400 | 51400 | 51500 | 51300 | 1674 |
| 299 | 20241120 | 140500 | 2950178000 | 51500 | 51500 | 51500 | 51400 | 111 |
| 300 | 20241120 | 140400 | 2944461800 | 51500 | 51400 | 51500 | 51400 | 83 |
| 301 | 20241120 | 140300 | 2940189500 | 51500 | 51400 | 51500 | 51400 | 88 |
| 302 | 20241120 | 140200 | 2935658900 | 51400 | 51400 | 51500 | 51400 | 98 |
| 303 | 20241120 | 140100 | 2930613500 | 51400 | 51400 | 51500 | 51400 | 87 |
| 304 | 20241120 | 140000 | 2926135800 | 51500 | 51400 | 51500 | 51400 | 102 |
| 305 | 20241120 | 135900 | 2920884900 | 51400 | 51400 | 51500 | 51400 | 114 |
| 306 | 20241120 | 135800 | 2915016400 | 51500 | 51500 | 51500 | 51400 | 126 |
| 307 | 20241120 | 135700 | 2908529100 | 51500 | 51500 | 51500 | 51400 | 131 |
| 308 | 20241120 | 135600 | 2901786100 | 51500 | 51500 | 51500 | 51400 | 98 |
| 309 | 20241120 | 135500 | 2896742700 | 51500 | 51400 | 51500 | 51400 | 140 |
| 310 | 20241120 | 135400 | 2889535200 | 51500 | 51400 | 51500 | 51400 | 81 |
| 311 | 20241120 | 135300 | 2885365700 | 51500 | 51400 | 51500 | 51400 | 63 |
| 312 | 20241120 | 135200 | 2882121600 | 51500 | 51500 | 51500 | 51400 | 182 |
| 313 | 20241120 | 135100 | 2872750700 | 51500 | 51500 | 51500 | 51400 | 80 |
| 314 | 20241120 | 135000 | 2868632700 | 51400 | 51400 | 51500 | 51400 | 597 |
| 315 | 20241120 | 134900 | 2837887800 | 51400 | 51400 | 51500 | 51400 | 143 |
| 316 | 20241120 | 134800 | 2830529000 | 51500 | 51400 | 51500 | 51400 | 66 |
| 317 | 20241120 | 134700 | 2827130400 | 51400 | 51400 | 51500 | 51400 | 118 |
| 318 | 20241120 | 134600 | 2821057300 | 51500 | 51400 | 51500 | 51400 | 248 |
| 319 | 20241120 | 134500 | 2808298800 | 51500 | 51500 | 51500 | 51400 | 95 |
| 320 | 20241120 | 134400 | 2803407000 | 51400 | 51400 | 51500 | 51400 | 77 |
| 321 | 20241120 | 134300 | 2799443300 | 51400 | 51400 | 51500 | 51400 | 120 |
| 322 | 20241120 | 134200 | 2793269500 | 51500 | 51300 | 51500 | 51300 | 128 |
| 323 | 20241120 | 134100 | 2786685100 | 51400 | 51300 | 51500 | 51300 | 93 |
| 324 | 20241120 | 134000 | 2781904600 | 51300 | 51400 | 51400 | 51300 | 44 |
| 325 | 20241120 | 133900 | 2779643400 | 51400 | 51300 | 51400 | 51300 | 61 |
| 326 | 20241120 | 133800 | 2776508600 | 51400 | 51300 | 51400 | 51300 | 67 |
| 327 | 20241120 | 133700 | 2773067900 | 51400 | 51400 | 51500 | 51400 | 31 |
| 328 | 20241120 | 133600 | 2771473600 | 51400 | 51400 | 51400 | 51300 | 502 |
| 329 | 20241120 | 133500 | 2745692900 | 51500 | 51400 | 51500 | 51400 | 50 |
| 330 | 20241120 | 133400 | 2743122100 | 51500 | 51400 | 51500 | 51400 | 50 |
| 331 | 20241120 | 133300 | 2740549200 | 51400 | 51500 | 51500 | 51400 | 45 |
| 332 | 20241120 | 133200 | 2738231900 | 51500 | 51500 | 51500 | 51400 | 100 |
| 333 | 20241120 | 133100 | 2733085000 | 51500 | 51500 | 51500 | 51400 | 14 |
| 334 | 20241120 | 133000 | 2732364300 | 51400 | 51400 | 51600 | 51400 | 32 |
| 335 | 20241120 | 132900 | 2730713700 | 51400 | 51400 | 51600 | 51400 | 420 |
| 336 | 20241120 | 132800 | 2709086000 | 51500 | 51500 | 51500 | 51400 | 416 |
| 337 | 20241120 | 132700 | 2687662400 | 51500 | 51400 | 51500 | 51400 | 111 |
| 338 | 20241120 | 132600 | 2681956300 | 51500 | 51500 | 51500 | 51400 | 167 |
| 339 | 20241120 | 132500 | 2673365200 | 51500 | 51400 | 51500 | 51400 | 50 |
| 340 | 20241120 | 132400 | 2670792600 | 51400 | 51400 | 51500 | 51400 | 70 |
| 341 | 20241120 | 132300 | 2667188300 | 51500 | 51500 | 51500 | 51400 | 65 |
| 342 | 20241120 | 132200 | 2663844000 | 51500 | 51500 | 51500 | 51400 | 21 |
| 343 | 20241120 | 132100 | 2662762700 | 51500 | 51500 | 51500 | 51400 | 582 |
| 344 | 20241120 | 132000 | 2632790600 | 51400 | 51400 | 51500 | 51400 | 53 |
| 345 | 20241120 | 131900 | 2630063000 | 51400 | 51400 | 51600 | 51400 | 66 |
| 346 | 20241120 | 131800 | 2626665400 | 51400 | 51400 | 51500 | 51400 | 82 |
| 347 | 20241120 | 131700 | 2622444800 | 51500 | 51500 | 51600 | 51400 | 104 |
| 348 | 20241120 | 131600 | 2617088700 | 51400 | 51500 | 51500 | 51400 | 44 |
| 349 | 20241120 | 131500 | 2614824400 | 51500 | 51500 | 51500 | 51500 | 762 |
| 350 | 20241120 | 131400 | 2575581400 | 51400 | 51400 | 51500 | 51300 | 97 |
| 351 | 20241120 | 131300 | 2570592300 | 51400 | 51500 | 51500 | 51300 | 76 |
| 352 | 20241120 | 131200 | 2566688200 | 51500 | 51400 | 51500 | 51400 | 156 |
| 353 | 20241120 | 131100 | 2558655100 | 51300 | 51400 | 51500 | 51300 | 1677 |
| 354 | 20241120 | 131000 | 2472449000 | 51300 | 51400 | 51400 | 51300 | 130 |
| 355 | 20241120 | 130900 | 2465769200 | 51400 | 51200 | 51400 | 51200 | 214 |
| 356 | 20241120 | 130800 | 2454790500 | 51300 | 51300 | 51400 | 51200 | 299 |
| 357 | 20241120 | 130700 | 2439451100 | 51400 | 51400 | 51400 | 51300 | 55 |
| 358 | 20241120 | 130600 | 2436626000 | 51400 | 51300 | 51400 | 51300 | 60 |
| 359 | 20241120 | 130500 | 2433543800 | 51400 | 51400 | 51400 | 51300 | 14 |
| 360 | 20241120 | 130400 | 2432824400 | 51400 | 51300 | 51400 | 51300 | 35 |
| 361 | 20241120 | 130300 | 2431028200 | 51200 | 51300 | 51300 | 51200 | 41 |
| 362 | 20241120 | 130200 | 2428926600 | 51300 | 51300 | 51300 | 51200 | 30 |
| 363 | 20241120 | 130100 | 2427387800 | 51200 | 51300 | 51300 | 51200 | 144 |
| 364 | 20241120 | 130000 | 2420002800 | 51300 | 51300 | 51300 | 51200 | 26 |
| 365 | 20241120 | 125900 | 2418670600 | 51200 | 51300 | 51300 | 51200 | 7 |
| 366 | 20241120 | 125800 | 2418311800 | 51300 | 51300 | 51300 | 51200 | 57 |
| 367 | 20241120 | 125700 | 2415389200 | 51200 | 51300 | 51300 | 51200 | 62 |
| 368 | 20241120 | 125600 | 2412211600 | 51200 | 51300 | 51300 | 51200 | 69 |
| 369 | 20241120 | 125500 | 2408676300 | 51300 | 51300 | 51300 | 51200 | 136 |
| 370 | 20241120 | 125400 | 2401711500 | 51300 | 51200 | 51300 | 51200 | 48 |
| 371 | 20241120 | 125300 | 2399251100 | 51300 | 51200 | 51300 | 51200 | 43 |
| 372 | 20241120 | 125200 | 2397046400 | 51300 | 51200 | 51300 | 51200 | 29 |
| 373 | 20241120 | 125100 | 2395560500 | 51300 | 51300 | 51400 | 51200 | 121 |
| 374 | 20241120 | 125000 | 2389354300 | 51200 | 51300 | 51300 | 51100 | 41 |
| 375 | 20241120 | 124900 | 2387255300 | 51200 | 51300 | 51300 | 51100 | 973 |
| 376 | 20241120 | 124800 | 2337435600 | 51300 | 51400 | 51400 | 51300 | 277 |
| 377 | 20241120 | 124700 | 2323218900 | 51400 | 51400 | 51400 | 51300 | 5 |
| 378 | 20241120 | 124600 | 2322962100 | 51300 | 51300 | 51400 | 51300 | 20 |
| 379 | 20241120 | 124500 | 2321935000 | 51300 | 51400 | 51400 | 51300 | 60 |
| 380 | 20241120 | 124400 | 2318854300 | 51400 | 51400 | 51400 | 51300 | 67 |
| 381 | 20241120 | 124300 | 2315410700 | 51400 | 51300 | 51500 | 51300 | 74 |
| 382 | 20241120 | 124200 | 2311604900 | 51400 | 51500 | 51500 | 51300 | 60 |
| 383 | 20241120 | 124100 | 2308523800 | 51400 | 51400 | 51500 | 51300 | 138 |
| 384 | 20241120 | 124000 | 2301437100 | 51300 | 51400 | 51400 | 51300 | 105 |
| 385 | 20241120 | 123900 | 2296040300 | 51300 | 51400 | 51400 | 51300 | 186 |
| 386 | 20241120 | 123800 | 2286483100 | 51400 | 51400 | 51400 | 51300 | 60 |
| 387 | 20241120 | 123700 | 2283399300 | 51400 | 51300 | 51400 | 51300 | 26 |
| 388 | 20241120 | 123600 | 2282064500 | 51400 | 51300 | 51400 | 51300 | 24 |
| 389 | 20241120 | 123500 | 2280833000 | 51400 | 51300 | 51400 | 51200 | 82 |
| 390 | 20241120 | 123400 | 2276621600 | 51400 | 51300 | 51400 | 51200 | 72 |
| 391 | 20241120 | 123300 | 2272934100 | 51200 | 51300 | 51300 | 51200 | 205 |
| 392 | 20241120 | 123200 | 2262419600 | 51300 | 51300 | 51300 | 51200 | 266 |
| 393 | 20241120 | 123100 | 2248793800 | 51300 | 51200 | 51300 | 51200 | 20 |
| 394 | 20241120 | 123000 | 2247769600 | 51300 | 51300 | 51300 | 51200 | 42 |
| 395 | 20241120 | 122900 | 2245616400 | 51200 | 51300 | 51300 | 51200 | 7 |
| 396 | 20241120 | 122800 | 2245257600 | 51300 | 51300 | 51300 | 51200 | 46 |
| 397 | 20241120 | 122700 | 2242899500 | 51300 | 51200 | 51300 | 51200 | 260 |
| 398 | 20241120 | 122600 | 2229584600 | 51300 | 51200 | 51300 | 51200 | 7 |
| 399 | 20241120 | 122500 | 2229225600 | 51200 | 51300 | 51300 | 51200 | 70 |
| 400 | 20241120 | 122400 | 2225636500 | 51300 | 51200 | 51300 | 51200 | 35 |
| 401 | 20241120 | 122300 | 2223843300 | 51300 | 51300 | 51300 | 51300 | 6 |
| 402 | 20241120 | 122200 | 2223535500 | 51200 | 51300 | 51300 | 51200 | 83 |
| 403 | 20241120 | 122100 | 2219280500 | 51200 | 51300 | 51300 | 51200 | 24 |
| 404 | 20241120 | 122000 | 2218050700 | 51200 | 51400 | 51400 | 51200 | 46 |
| 405 | 20241120 | 121900 | 2215690700 | 51400 | 51200 | 51400 | 51200 | 60 |
| 406 | 20241120 | 121800 | 2212612500 | 51200 | 51300 | 51300 | 51200 | 21 |
| 407 | 20241120 | 121700 | 2211535500 | 51400 | 51400 | 51400 | 51300 | 48 |
| 408 | 20241120 | 121600 | 2209070900 | 51300 | 51300 | 51400 | 51300 | 50 |
| 409 | 20241120 | 121500 | 2206505400 | 51300 | 51400 | 51400 | 51300 | 665 |
| 410 | 20241120 | 121400 | 2172380900 | 51500 | 51400 | 51500 | 51300 | 1133 |
| 411 | 20241120 | 121300 | 2114144600 | 51500 | 51400 | 51500 | 51400 | 95 |
| 412 | 20241120 | 121200 | 2109253900 | 51500 | 51500 | 51500 | 51400 | 475 |
| 413 | 20241120 | 121100 | 2084791600 | 51400 | 51400 | 51500 | 51400 | 124 |
| 414 | 20241120 | 121000 | 2078407900 | 51400 | 51400 | 51500 | 51400 | 206 |
| 415 | 20241120 | 120900 | 2067819300 | 51400 | 51400 | 51400 | 51300 | 149 |
| 416 | 20241120 | 120800 | 2060160900 | 51400 | 51400 | 51400 | 51300 | 167 |
| 417 | 20241120 | 120700 | 2051578400 | 51300 | 51400 | 51500 | 51300 | 307 |
| 418 | 20241120 | 120600 | 2035805200 | 51300 | 51300 | 51400 | 51300 | 95 |
| 419 | 20241120 | 120500 | 2030926600 | 51400 | 51300 | 51400 | 51300 | 42 |
| 420 | 20241120 | 120400 | 2028771400 | 51400 | 51400 | 51500 | 51300 | 4999 |
| 421 | 20241120 | 120300 | 1771497800 | 51300 | 51300 | 51400 | 51300 | 602 |
| 422 | 20241120 | 120200 | 1740614100 | 51300 | 51300 | 51300 | 51200 | 99 |
| 423 | 20241120 | 120100 | 1735539000 | 51300 | 51300 | 51300 | 51200 | 165 |
| 424 | 20241120 | 120000 | 1727078700 | 51300 | 51300 | 51300 | 51200 | 45 |
| 425 | 20241120 | 115900 | 1724770300 | 51200 | 51200 | 51300 | 51200 | 128 |
| 426 | 20241120 | 115800 | 1718211900 | 51300 | 51300 | 51300 | 51200 | 6 |
| 427 | 20241120 | 115700 | 1717904300 | 51300 | 51200 | 51300 | 51200 | 17 |
| 428 | 20241120 | 115600 | 1717032600 | 51300 | 51300 | 51300 | 51200 | 264 |
| 429 | 20241120 | 115500 | 1703505100 | 51300 | 51100 | 51300 | 51100 | 578 |
| 430 | 20241120 | 115400 | 1673911600 | 51200 | 51200 | 51200 | 51100 | 93 |
| 431 | 20241120 | 115300 | 1669154200 | 51100 | 51100 | 51200 | 51100 | 103 |
| 432 | 20241120 | 115200 | 1663885000 | 51200 | 51200 | 51200 | 51100 | 7 |
| 433 | 20241120 | 115100 | 1663526800 | 51200 | 51200 | 51200 | 51100 | 32 |
| 434 | 20241120 | 115000 | 1661888600 | 51200 | 51300 | 51300 | 51100 | 352 |
| 435 | 20241120 | 114900 | 1643862800 | 51300 | 51300 | 51300 | 51200 | 123 |
| 436 | 20241120 | 114800 | 1637554300 | 51200 | 51200 | 51200 | 51200 | 2 |
| 437 | 20241120 | 114700 | 1637451900 | 51300 | 51200 | 51300 | 51100 | 140 |
| 438 | 20241120 | 114600 | 1630289600 | 51200 | 51100 | 51200 | 51100 | 412 |
| 439 | 20241120 | 114500 | 1609196600 | 51200 | 51100 | 51200 | 51100 | 34 |
| 440 | 20241120 | 114400 | 1607458000 | 51100 | 51200 | 51200 | 51100 | 174 |
| 441 | 20241120 | 114300 | 1598551000 | 51100 | 51300 | 51300 | 51100 | 106 |
| 442 | 20241120 | 114200 | 1593122200 | 51200 | 51200 | 51300 | 51200 | 133 |
| 443 | 20241120 | 114100 | 1586312300 | 51200 | 51300 | 51400 | 51100 | 775 |
| 444 | 20241120 | 114000 | 1546597800 | 51200 | 51300 | 51300 | 51200 | 631 |
| 445 | 20241120 | 113900 | 1514249600 | 51300 | 51200 | 51300 | 51200 | 938 |
| 446 | 20241120 | 113800 | 1466132500 | 51200 | 51200 | 51300 | 51200 | 49 |
| 447 | 20241120 | 113700 | 1463620800 | 51200 | 51300 | 51300 | 51200 | 43 |
| 448 | 20241120 | 113600 | 1461416600 | 51300 | 51300 | 51300 | 51200 | 396 |
| 449 | 20241120 | 113500 | 1441102000 | 51300 | 51300 | 51300 | 51200 | 86 |
| 450 | 20241120 | 113400 | 1436691800 | 51300 | 51300 | 51300 | 51200 | 25 |
| 451 | 20241120 | 113300 | 1435411200 | 51300 | 51200 | 51300 | 51200 | 90 |
| 452 | 20241120 | 113200 | 1430796300 | 51200 | 51200 | 51200 | 51100 | 555 |
| 453 | 20241120 | 113100 | 1402380500 | 51100 | 51100 | 51200 | 51100 | 361 |
| 454 | 20241120 | 113000 | 1383903900 | 51200 | 51100 | 51200 | 51100 | 42 |
| 455 | 20241120 | 112900 | 1381755100 | 51100 | 51200 | 51200 | 51100 | 24 |
| 456 | 20241120 | 112800 | 1380526500 | 51200 | 51100 | 51200 | 51100 | 151 |
| 457 | 20241120 | 112700 | 1372797800 | 51200 | 51100 | 51200 | 51100 | 56 |
| 458 | 20241120 | 112600 | 1369932800 | 51200 | 51100 | 51200 | 51100 | 25 |
| 459 | 20241120 | 112500 | 1368654900 | 51200 | 51300 | 51300 | 51100 | 460 |
| 460 | 20241120 | 112400 | 1345102700 | 51300 | 51300 | 51300 | 51200 | 134 |
| 461 | 20241120 | 112300 | 1338231400 | 51300 | 51200 | 51300 | 51200 | 655 |
| 462 | 20241120 | 112200 | 1304693300 | 51200 | 51100 | 51200 | 51100 | 85 |
| 463 | 20241120 | 112100 | 1300348300 | 51000 | 51100 | 51100 | 51000 | 963 |
| 464 | 20241120 | 112000 | 1251142200 | 51100 | 51100 | 51100 | 51000 | 211 |
| 465 | 20241120 | 111900 | 1240360300 | 51100 | 50600 | 51100 | 50600 | 2536 |
| 466 | 20241120 | 111800 | 1111097700 | 50600 | 50800 | 50800 | 50600 | 54 |
| 467 | 20241120 | 111700 | 1108361100 | 50800 | 50800 | 50800 | 50600 | 240 |
| 468 | 20241120 | 111600 | 1096202600 | 50700 | 50700 | 50700 | 50700 | 5 |
| 469 | 20241120 | 111500 | 1095949100 | 50700 | 50800 | 50800 | 50700 | 54 |
| 470 | 20241120 | 111400 | 1093208700 | 50700 | 50600 | 50800 | 50600 | 11 |
| 471 | 20241120 | 111300 | 1092650600 | 50600 | 50700 | 50700 | 50600 | 22 |
| 472 | 20241120 | 111200 | 1091535400 | 50600 | 50600 | 50700 | 50600 | 250 |
| 473 | 20241120 | 111100 | 1078884600 | 50600 | 50700 | 50700 | 50600 | 205 |
| 474 | 20241120 | 111000 | 1068491300 | 50700 | 50700 | 50700 | 50600 | 36 |
| 475 | 20241120 | 110900 | 1066666900 | 50600 | 50700 | 50700 | 50600 | 108 |
| 476 | 20241120 | 110800 | 1061201600 | 50700 | 50700 | 50700 | 50700 | 33 |
| 477 | 20241120 | 110700 | 1059528500 | 50600 | 50700 | 50700 | 50600 | 28 |
| 478 | 20241120 | 110600 | 1058109200 | 50600 | 50700 | 50700 | 50600 | 47 |
| 479 | 20241120 | 110500 | 1055729600 | 50700 | 50600 | 50700 | 50600 | 71 |
| 480 | 20241120 | 110400 | 1052134100 | 50700 | 50600 | 50700 | 50600 | 86 |
| 481 | 20241120 | 110300 | 1047779800 | 50600 | 50600 | 50600 | 50600 | 18 |
| 482 | 20241120 | 110200 | 1046869000 | 50700 | 50600 | 50700 | 50600 | 32 |
| 483 | 20241120 | 110100 | 1045246800 | 50700 | 50500 | 50700 | 50500 | 43 |
| 484 | 20241120 | 110000 | 1043070100 | 50700 | 50600 | 50700 | 50400 | 1165 |
| 485 | 20241120 | 105900 | 984254900 | 50500 | 50500 | 50500 | 50500 | 38 |
| 486 | 20241120 | 105800 | 982335900 | 50500 | 50500 | 50600 | 50500 | 52 |
| 487 | 20241120 | 105700 | 979706700 | 50600 | 50500 | 50600 | 50500 | 34 |
| 488 | 20241120 | 105600 | 977988000 | 50500 | 50600 | 50600 | 50500 | 178 |
| 489 | 20241120 | 105500 | 968994900 | 50600 | 50500 | 50600 | 50500 | 78 |
| 490 | 20241120 | 105400 | 965050700 | 50500 | 50400 | 50500 | 50400 | 368 |
| 491 | 20241120 | 105300 | 946468800 | 50500 | 50400 | 50500 | 50400 | 6 |
| 492 | 20241120 | 105200 | 946165900 | 50400 | 50300 | 50400 | 50300 | 249 |
| 493 | 20241120 | 105100 | 933637500 | 50300 | 50400 | 50400 | 50300 | 404 |
| 494 | 20241120 | 105000 | 913276100 | 50400 | 50300 | 50400 | 50300 | 235 |
| 495 | 20241120 | 104900 | 901432300 | 50300 | 50300 | 50300 | 50300 | 15 |
| 496 | 20241120 | 104800 | 900677800 | 50300 | 50400 | 50400 | 50300 | 38 |
| 497 | 20241120 | 104700 | 898762800 | 50300 | 50400 | 50400 | 50300 | 33 |
| 498 | 20241120 | 104600 | 897101100 | 50400 | 50300 | 50400 | 50300 | 49 |
| 499 | 20241120 | 104500 | 894636300 | 50300 | 50300 | 50300 | 50300 | 0 |
| 500 | 20241120 | 104400 | 894636300 | 50300 | 50300 | 50300 | 50200 | 60 |
| 501 | 20241120 | 104300 | 891619700 | 50300 | 50300 | 50300 | 50200 | 279 |
| 502 | 20241120 | 104200 | 877587700 | 50200 | 50200 | 50200 | 50200 | 4 |
| 503 | 20241120 | 104100 | 877386900 | 50200 | 50200 | 50200 | 50200 | 55 |
| 504 | 20241120 | 104000 | 874625900 | 50200 | 50100 | 50300 | 50100 | 103 |
| 505 | 20241120 | 103900 | 869453200 | 50100 | 50200 | 50200 | 50100 | 1771 |
| 506 | 20241120 | 103800 | 780705300 | 50200 | 50300 | 50300 | 50200 | 1615 |
| 507 | 20241120 | 103700 | 699613500 | 50300 | 50300 | 50300 | 50300 | 14 |
| 508 | 20241120 | 103600 | 698909300 | 50300 | 50300 | 50400 | 50300 | 31 |
| 509 | 20241120 | 103500 | 697349300 | 50300 | 50300 | 50300 | 50300 | 19 |
| 510 | 20241120 | 103400 | 696393600 | 50300 | 50300 | 50500 | 50300 | 244 |
| 511 | 20241120 | 103300 | 684118100 | 50300 | 50300 | 50300 | 50300 | 132 |
| 512 | 20241120 | 103200 | 677478500 | 50300 | 50300 | 50400 | 50300 | 32 |
| 513 | 20241120 | 103100 | 675868800 | 50400 | 50400 | 50500 | 50400 | 32 |
| 514 | 20241120 | 103000 | 674255900 | 50300 | 50300 | 50400 | 50300 | 132 |
| 515 | 20241120 | 102900 | 667616200 | 50300 | 50300 | 50300 | 50300 | 31 |
| 516 | 20241120 | 102800 | 666056900 | 50300 | 50500 | 50500 | 50300 | 965 |
| 517 | 20241120 | 102700 | 617362600 | 50600 | 50600 | 50600 | 50500 | 152 |
| 518 | 20241120 | 102600 | 609672400 | 50500 | 50500 | 50500 | 50500 | 4 |
| 519 | 20241120 | 102500 | 609470400 | 50500 | 50500 | 50500 | 50500 | 4 |
| 520 | 20241120 | 102400 | 609268400 | 50500 | 50500 | 50500 | 50500 | 5 |
| 521 | 20241120 | 102300 | 609015900 | 50500 | 50500 | 50500 | 50500 | 1 |
| 522 | 20241120 | 102200 | 608965400 | 50500 | 50500 | 50500 | 50500 | 2 |
| 523 | 20241120 | 102100 | 608864400 | 50500 | 50500 | 50600 | 50500 | 42 |
| 524 | 20241120 | 102000 | 606743300 | 50500 | 50500 | 50500 | 50500 | 80 |
| 525 | 20241120 | 101900 | 602703300 | 50500 | 50400 | 50500 | 50400 | 44 |
| 526 | 20241120 | 101800 | 600483700 | 50400 | 50400 | 50400 | 50400 | 39 |
| 527 | 20241120 | 101700 | 598518100 | 50400 | 50500 | 50500 | 50400 | 541 |
| 528 | 20241120 | 101600 | 571233700 | 50500 | 50500 | 50500 | 50500 | 28 |
| 529 | 20241120 | 101500 | 569819700 | 50500 | 50500 | 50500 | 50500 | 148 |
| 530 | 20241120 | 101400 | 562345700 | 50500 | 50500 | 50500 | 50500 | 2 |
| 531 | 20241120 | 101300 | 562244700 | 50500 | 50500 | 50500 | 50500 | 26 |
| 532 | 20241120 | 101200 | 560931700 | 50500 | 50500 | 50500 | 50500 | 3 |
| 533 | 20241120 | 101100 | 560780200 | 50500 | 50500 | 50500 | 50500 | 6 |
| 534 | 20241120 | 101000 | 560477200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 535 | 20241120 | 100900 | 560477200 | 50600 | 50500 | 50600 | 50400 | 160 |
| 536 | 20241120 | 100800 | 552397800 | 50500 | 50500 | 50500 | 50500 | 231 |
| 537 | 20241120 | 100700 | 540732300 | 50600 | 50600 | 50600 | 50600 | 1 |
| 538 | 20241120 | 100600 | 540681700 | 50500 | 50600 | 50600 | 50500 | 6 |
| 539 | 20241120 | 100500 | 540378200 | 50600 | 50600 | 50600 | 50500 | 22 |
| 540 | 20241120 | 100400 | 539266000 | 50500 | 50600 | 50600 | 50500 | 82 |
| 541 | 20241120 | 100300 | 535124900 | 50600 | 50600 | 50600 | 50600 | 13 |
| 542 | 20241120 | 100200 | 534467100 | 50500 | 50500 | 50500 | 50500 | 142 |
| 543 | 20241120 | 100100 | 527296100 | 50500 | 50500 | 50500 | 50400 | 147 |
| 544 | 20241120 | 100000 | 519873400 | 50500 | 50500 | 50500 | 50400 | 43 |
| 545 | 20241120 | 095900 | 517702900 | 50400 | 50400 | 50400 | 50400 | 11 |
| 546 | 20241120 | 095800 | 517148500 | 50400 | 50500 | 50500 | 50400 | 37 |
| 547 | 20241120 | 095700 | 515280200 | 50500 | 50500 | 50500 | 50400 | 17 |
| 548 | 20241120 | 095600 | 514422200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 549 | 20241120 | 095500 | 514422200 | 50500 | 50500 | 50500 | 50500 | 38 |
| 550 | 20241120 | 095400 | 512503200 | 50500 | 50500 | 50500 | 50500 | 442 |
| 551 | 20241120 | 095300 | 490182200 | 50600 | 50600 | 50600 | 50500 | 45 |
| 552 | 20241120 | 095200 | 487909400 | 50600 | 50600 | 50600 | 50600 | 25 |
| 553 | 20241120 | 095100 | 486644400 | 50600 | 50600 | 50600 | 50600 | 11 |
| 554 | 20241120 | 095000 | 486087800 | 50500 | 50600 | 50600 | 50500 | 31 |
| 555 | 20241120 | 094900 | 484521300 | 50600 | 50600 | 50600 | 50600 | 7 |
| 556 | 20241120 | 094800 | 484167100 | 50600 | 50600 | 50600 | 50600 | 50 |
| 557 | 20241120 | 094700 | 481637100 | 50600 | 50500 | 50600 | 50500 | 5 |
| 558 | 20241120 | 094600 | 481384400 | 50500 | 50500 | 50500 | 50500 | 1 |
| 559 | 20241120 | 094500 | 481333900 | 50500 | 50500 | 50500 | 50500 | 195 |
| 560 | 20241120 | 094400 | 471486400 | 50600 | 50500 | 50600 | 50500 | 43 |
| 561 | 20241120 | 094300 | 469310700 | 50500 | 50600 | 50600 | 50500 | 22 |
| 562 | 20241120 | 094200 | 468199100 | 50600 | 50600 | 50600 | 50600 | 10 |
| 563 | 20241120 | 094100 | 467693100 | 50600 | 50600 | 50600 | 50600 | 2 |
| 564 | 20241120 | 094000 | 467591900 | 50400 | 50500 | 50500 | 50400 | 70 |
| 565 | 20241120 | 093900 | 464062800 | 50600 | 50600 | 50600 | 50400 | 717 |
| 566 | 20241120 | 093800 | 427818800 | 50600 | 50700 | 50700 | 50600 | 68 |
| 567 | 20241120 | 093700 | 424374200 | 50800 | 50700 | 50800 | 50600 | 88 |
| 568 | 20241120 | 093600 | 419912500 | 50700 | 50600 | 50700 | 50600 | 94 |
| 569 | 20241120 | 093500 | 415155700 | 50600 | 50600 | 50600 | 50500 | 5 |
| 570 | 20241120 | 093400 | 414903000 | 50600 | 50600 | 50600 | 50500 | 50 |
| 571 | 20241120 | 093300 | 412373100 | 50600 | 50500 | 50600 | 50500 | 214 |
| 572 | 20241120 | 093200 | 401565600 | 50500 | 50600 | 50600 | 50500 | 3 |
| 573 | 20241120 | 093100 | 401413900 | 50600 | 50600 | 50600 | 50400 | 158 |
| 574 | 20241120 | 093000 | 393439100 | 50600 | 50500 | 50600 | 50500 | 680 |
| 575 | 20241120 | 092900 | 359098700 | 50600 | 50600 | 50600 | 50600 | 243 |
| 576 | 20241120 | 092800 | 346802900 | 50700 | 50600 | 50700 | 50600 | 72 |
| 577 | 20241120 | 092700 | 343159600 | 50600 | 50700 | 50700 | 50600 | 273 |
| 578 | 20241120 | 092600 | 329319100 | 50700 | 50700 | 50700 | 50700 | 10 |
| 579 | 20241120 | 092500 | 328812100 | 50800 | 50700 | 50800 | 50700 | 16 |
| 580 | 20241120 | 092400 | 328000800 | 50700 | 50800 | 50800 | 50700 | 31 |
| 581 | 20241120 | 092300 | 326427200 | 50800 | 50800 | 50800 | 50800 | 2 |
| 582 | 20241120 | 092200 | 326325600 | 50800 | 50800 | 50800 | 50800 | 88 |
| 583 | 20241120 | 092100 | 321855200 | 50800 | 50800 | 50800 | 50800 | 13 |
| 584 | 20241120 | 092000 | 321194800 | 50800 | 50800 | 50800 | 50800 | 20 |
| 585 | 20241120 | 091900 | 320178800 | 50800 | 50900 | 50900 | 50800 | 49 |
| 586 | 20241120 | 091800 | 317685700 | 50800 | 50800 | 50800 | 50800 | 156 |
| 587 | 20241120 | 091700 | 309760900 | 50800 | 50800 | 50900 | 50800 | 144 |
| 588 | 20241120 | 091600 | 302434200 | 50800 | 50800 | 50800 | 50800 | 2 |
| 589 | 20241120 | 091500 | 302332600 | 51000 | 50800 | 51000 | 50800 | 247 |
| 590 | 20241120 | 091400 | 289744200 | 50800 | 50800 | 50800 | 50800 | 302 |
| 591 | 20241120 | 091300 | 274402600 | 50800 | 50900 | 50900 | 50800 | 26 |
| 592 | 20241120 | 091200 | 273079500 | 50900 | 51000 | 51000 | 50900 | 121 |
| 593 | 20241120 | 091100 | 266918500 | 51000 | 51000 | 51000 | 51000 | 114 |
| 594 | 20241120 | 091000 | 261104500 | 51000 | 50900 | 51000 | 50900 | 100 |
| 595 | 20241120 | 090900 | 256007500 | 51000 | 51100 | 51100 | 51000 | 710 |
| 596 | 20241120 | 090800 | 219773400 | 51200 | 51100 | 51200 | 51000 | 164 |
| 597 | 20241120 | 090700 | 211391100 | 51000 | 51000 | 51000 | 51000 | 548 |
| 598 | 20241120 | 090600 | 183443100 | 51000 | 50800 | 51000 | 50800 | 110 |
| 599 | 20241120 | 090500 | 177836400 | 50700 | 50800 | 50800 | 50600 | 1024 |
| 600 | 20241120 | 090400 | 125929400 | 50800 | 50900 | 50900 | 50800 | 345 |
| 601 | 20241120 | 090300 | 108391500 | 50900 | 50900 | 50900 | 50900 | 3 |
| 602 | 20241120 | 090200 | 108238800 | 50800 | 50900 | 51000 | 50700 | 420 |
| 603 | 20241120 | 090100 | 86901100 | 50900 | 50800 | 50900 | 50700 | 681 |
| 604 | 20241120 | 090000 | 52320800 | 50600 | 50600 | 50800 | 50600 | 1034 |