34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 2723 |
| 3 | 20241120 | 192000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 4 | 20241120 | 191900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 5 | 20241120 | 191800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 6 | 20241120 | 191700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 7 | 20241120 | 191600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 8 | 20241120 | 191500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 9 | 20241120 | 191400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 10 | 20241120 | 191300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 11 | 20241120 | 191200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 12 | 20241120 | 191100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 13 | 20241120 | 191000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 14 | 20241120 | 190900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 15 | 20241120 | 190800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 16 | 20241120 | 190700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 17 | 20241120 | 190600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 18 | 20241120 | 190500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 19 | 20241120 | 190400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 20 | 20241120 | 190300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 21 | 20241120 | 190200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 22 | 20241120 | 190100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 23 | 20241120 | 190000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 24 | 20241120 | 185900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 25 | 20241120 | 185800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 26 | 20241120 | 185700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 27 | 20241120 | 185600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 28 | 20241120 | 185500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 29 | 20241120 | 185400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 30 | 20241120 | 185300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 31 | 20241120 | 185200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 32 | 20241120 | 185100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 2723 |
| 33 | 20241120 | 185000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 34 | 20241120 | 184900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 35 | 20241120 | 184800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 36 | 20241120 | 184700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 37 | 20241120 | 184600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 38 | 20241120 | 184500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 39 | 20241120 | 184400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 40 | 20241120 | 184300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 41 | 20241120 | 184200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 42 | 20241120 | 184100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 43 | 20241120 | 184000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 44 | 20241120 | 183900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 45 | 20241120 | 183800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 46 | 20241120 | 183700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 47 | 20241120 | 183600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 48 | 20241120 | 183500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 49 | 20241120 | 183400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 50 | 20241120 | 183300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 51 | 20241120 | 183200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 52 | 20241120 | 183100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 53 | 20241120 | 183000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 54 | 20241120 | 182900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 55 | 20241120 | 182800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 56 | 20241120 | 182700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 57 | 20241120 | 182600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 58 | 20241120 | 182500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 59 | 20241120 | 182400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 60 | 20241120 | 182300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 61 | 20241120 | 182200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 62 | 20241120 | 182100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 2723 |
| 63 | 20241120 | 182000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 64 | 20241120 | 181900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 65 | 20241120 | 181800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 66 | 20241120 | 181700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 67 | 20241120 | 181600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 68 | 20241120 | 181500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 69 | 20241120 | 181400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 70 | 20241120 | 181300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 71 | 20241120 | 181200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 72 | 20241120 | 181100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 73 | 20241120 | 181000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 74 | 20241120 | 180900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 75 | 20241120 | 180800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 76 | 20241120 | 180700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 77 | 20241120 | 180600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 78 | 20241120 | 180500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 79 | 20241120 | 180400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 80 | 20241120 | 180300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 81 | 20241120 | 180200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 82 | 20241120 | 180100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 83 | 20241120 | 180000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 84 | 20241120 | 175900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 85 | 20241120 | 175800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 86 | 20241120 | 175700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 87 | 20241120 | 175600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 88 | 20241120 | 175500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 89 | 20241120 | 175400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 90 | 20241120 | 175300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 91 | 20241120 | 175200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 92 | 20241120 | 175100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 2723 |
| 93 | 20241120 | 175000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 94 | 20241120 | 174900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 95 | 20241120 | 174800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 96 | 20241120 | 174700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 97 | 20241120 | 174600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 98 | 20241120 | 174500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 99 | 20241120 | 174400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 100 | 20241120 | 174300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 101 | 20241120 | 174200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 102 | 20241120 | 174100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 103 | 20241120 | 174000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 104 | 20241120 | 173900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 105 | 20241120 | 173800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 106 | 20241120 | 173700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 107 | 20241120 | 173600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 108 | 20241120 | 173500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 109 | 20241120 | 173400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 110 | 20241120 | 173300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 111 | 20241120 | 173200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 112 | 20241120 | 173100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 113 | 20241120 | 173000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 114 | 20241120 | 172900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 115 | 20241120 | 172800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 116 | 20241120 | 172700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 117 | 20241120 | 172600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 118 | 20241120 | 172500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 119 | 20241120 | 172400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 120 | 20241120 | 172300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 121 | 20241120 | 172200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 122 | 20241120 | 172100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 2723 |
| 123 | 20241120 | 172000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 124 | 20241120 | 171900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 125 | 20241120 | 171800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 126 | 20241120 | 171700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 127 | 20241120 | 171600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 128 | 20241120 | 171500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 129 | 20241120 | 171400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 130 | 20241120 | 171300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 131 | 20241120 | 171200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 132 | 20241120 | 171100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 133 | 20241120 | 171000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 134 | 20241120 | 170900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 135 | 20241120 | 170800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 136 | 20241120 | 170700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 137 | 20241120 | 170600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 138 | 20241120 | 170500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 139 | 20241120 | 170400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 140 | 20241120 | 170300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 141 | 20241120 | 170200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 142 | 20241120 | 170100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 143 | 20241120 | 170000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 144 | 20241120 | 165900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 145 | 20241120 | 165800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 146 | 20241120 | 165700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 147 | 20241120 | 165600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 148 | 20241120 | 165500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 149 | 20241120 | 165400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 150 | 20241120 | 165300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 151 | 20241120 | 165200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 152 | 20241120 | 165100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 2723 |
| 153 | 20241120 | 165000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 154 | 20241120 | 164900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 155 | 20241120 | 164800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 156 | 20241120 | 164700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 157 | 20241120 | 164600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 158 | 20241120 | 164500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 159 | 20241120 | 164400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 160 | 20241120 | 164300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 161 | 20241120 | 164200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 162 | 20241120 | 164100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 163 | 20241120 | 164000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 164 | 20241120 | 163900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 165 | 20241120 | 163800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 166 | 20241120 | 163700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 167 | 20241120 | 163600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 168 | 20241120 | 163500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 169 | 20241120 | 163400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 170 | 20241120 | 163300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 171 | 20241120 | 163200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 172 | 20241120 | 163100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 173 | 20241120 | 163000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 174 | 20241120 | 162900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 175 | 20241120 | 162800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 176 | 20241120 | 162700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 177 | 20241120 | 162600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 178 | 20241120 | 162500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 179 | 20241120 | 162400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 180 | 20241120 | 162300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 181 | 20241120 | 162200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 182 | 20241120 | 162100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 2723 |
| 183 | 20241120 | 162000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 184 | 20241120 | 161900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 185 | 20241120 | 161800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 186 | 20241120 | 161700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 187 | 20241120 | 161600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 188 | 20241120 | 161500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 189 | 20241120 | 161400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 190 | 20241120 | 161300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 191 | 20241120 | 161200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 192 | 20241120 | 161100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 193 | 20241120 | 161000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 194 | 20241120 | 160900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 195 | 20241120 | 160800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 196 | 20241120 | 160700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 197 | 20241120 | 160600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 198 | 20241120 | 160500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 199 | 20241120 | 160400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 200 | 20241120 | 160300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 201 | 20241120 | 160200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 202 | 20241120 | 160100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 203 | 20241120 | 160000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 204 | 20241120 | 155900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 205 | 20241120 | 155800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 206 | 20241120 | 155700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 207 | 20241120 | 155600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 208 | 20241120 | 155500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 209 | 20241120 | 155400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 210 | 20241120 | 155300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 211 | 20241120 | 155200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 212 | 20241120 | 155100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 2723 |
| 213 | 20241120 | 155000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 214 | 20241120 | 154900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 215 | 20241120 | 154800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 216 | 20241120 | 154700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 217 | 20241120 | 154600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 218 | 20241120 | 154500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 219 | 20241120 | 154400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 220 | 20241120 | 154300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 221 | 20241120 | 154200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 222 | 20241120 | 154100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 223 | 20241120 | 154000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 224 | 20241120 | 153900 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 225 | 20241120 | 153800 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 226 | 20241120 | 153700 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 227 | 20241120 | 153600 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 228 | 20241120 | 153500 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 229 | 20241120 | 153400 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 230 | 20241120 | 153300 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 231 | 20241120 | 153200 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 232 | 20241120 | 153100 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 0 |
| 233 | 20241120 | 153000 | 17631129600 | 54900 | 54900 | 54900 | 54900 | 2723 |
| 234 | 20241120 | 152900 | 17481636900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 235 | 20241120 | 152800 | 17481636900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 236 | 20241120 | 152700 | 17481636900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 237 | 20241120 | 152600 | 17481636900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 238 | 20241120 | 152500 | 17481636900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 239 | 20241120 | 152400 | 17481636900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 240 | 20241120 | 152300 | 17481636900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 241 | 20241120 | 152200 | 17481636900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 242 | 20241120 | 152100 | 17481636900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 243 | 20241120 | 152000 | 17481636900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 244 | 20241120 | 151900 | 17481636900 | 54900 | 54900 | 54900 | 54800 | 260 |
| 245 | 20241120 | 151800 | 17467379700 | 54800 | 54700 | 54900 | 54700 | 148 |
| 246 | 20241120 | 151700 | 17459266600 | 54700 | 54900 | 55000 | 54700 | 1020 |
| 247 | 20241120 | 151600 | 17403311800 | 54900 | 54800 | 54900 | 54800 | 289 |
| 248 | 20241120 | 151500 | 17387461100 | 54800 | 54800 | 55000 | 54800 | 548 |
| 249 | 20241120 | 151400 | 17357404700 | 54900 | 54800 | 54900 | 54800 | 272 |
| 250 | 20241120 | 151300 | 17342488600 | 54800 | 54800 | 54900 | 54800 | 291 |
| 251 | 20241120 | 151200 | 17326529300 | 54800 | 54900 | 54900 | 54800 | 442 |
| 252 | 20241120 | 151100 | 17302292300 | 54900 | 54800 | 54900 | 54800 | 387 |
| 253 | 20241120 | 151000 | 17281073100 | 54900 | 54900 | 55000 | 54800 | 140 |
| 254 | 20241120 | 150900 | 17273390500 | 55000 | 54900 | 55000 | 54800 | 339 |
| 255 | 20241120 | 150800 | 17254769900 | 55000 | 54900 | 55000 | 54900 | 317 |
| 256 | 20241120 | 150700 | 17237358500 | 54900 | 55000 | 55000 | 54900 | 225 |
| 257 | 20241120 | 150600 | 17224995100 | 55000 | 55000 | 55000 | 54900 | 250 |
| 258 | 20241120 | 150500 | 17211261100 | 55000 | 55000 | 55000 | 54900 | 229 |
| 259 | 20241120 | 150400 | 17198678100 | 55000 | 54900 | 55000 | 54900 | 178 |
| 260 | 20241120 | 150300 | 17188893400 | 55000 | 54900 | 55000 | 54900 | 221 |
| 261 | 20241120 | 150200 | 17176748900 | 54900 | 55100 | 55100 | 54900 | 191 |
| 262 | 20241120 | 150100 | 17166253700 | 55100 | 55100 | 55100 | 54900 | 192 |
| 263 | 20241120 | 150000 | 17155694500 | 55100 | 55100 | 55100 | 55000 | 406 |
| 264 | 20241120 | 145900 | 17133338700 | 55100 | 55100 | 55100 | 54900 | 396 |
| 265 | 20241120 | 145800 | 17111544000 | 55100 | 55000 | 55100 | 54900 | 349 |
| 266 | 20241120 | 145700 | 17092324400 | 55100 | 54900 | 55100 | 54900 | 1280 |
| 267 | 20241120 | 145600 | 17021921500 | 55000 | 55000 | 55000 | 54900 | 332 |
| 268 | 20241120 | 145500 | 17003664700 | 55000 | 55000 | 55000 | 54900 | 331 |
| 269 | 20241120 | 145400 | 16985468000 | 55000 | 55100 | 55100 | 54900 | 384 |
| 270 | 20241120 | 145300 | 16964337300 | 55000 | 55000 | 55100 | 54800 | 388 |
| 271 | 20241120 | 145200 | 16942997500 | 55100 | 55100 | 55100 | 55000 | 720 |
| 272 | 20241120 | 145100 | 16903361100 | 55000 | 55100 | 55100 | 55000 | 279 |
| 273 | 20241120 | 145000 | 16888003800 | 55000 | 55000 | 55100 | 55000 | 421 |
| 274 | 20241120 | 144900 | 16864819000 | 55000 | 54900 | 55100 | 54800 | 721 |
| 275 | 20241120 | 144800 | 16825179700 | 54800 | 54900 | 54900 | 54700 | 285 |
| 276 | 20241120 | 144700 | 16809547600 | 54900 | 54900 | 55000 | 54500 | 2024 |
| 277 | 20241120 | 144600 | 16698948900 | 55000 | 55000 | 55000 | 54900 | 532 |
| 278 | 20241120 | 144500 | 16669697400 | 55000 | 54900 | 55100 | 54900 | 334 |
| 279 | 20241120 | 144400 | 16651330200 | 55000 | 55000 | 55100 | 54900 | 1390 |
| 280 | 20241120 | 144300 | 16574874000 | 55000 | 54900 | 55000 | 54700 | 659 |
| 281 | 20241120 | 144200 | 16538714900 | 54800 | 54900 | 55000 | 54700 | 362 |
| 282 | 20241120 | 144100 | 16518853900 | 54900 | 54800 | 54900 | 54800 | 111 |
| 283 | 20241120 | 144000 | 16512766800 | 54900 | 54900 | 55000 | 54800 | 496 |
| 284 | 20241120 | 143900 | 16485530400 | 55000 | 54900 | 55000 | 54800 | 228 |
| 285 | 20241120 | 143800 | 16473018400 | 54900 | 54900 | 55000 | 54800 | 373 |
| 286 | 20241120 | 143700 | 16452548400 | 55000 | 54900 | 55000 | 54900 | 275 |
| 287 | 20241120 | 143600 | 16437431100 | 54900 | 55000 | 55100 | 54900 | 218 |
| 288 | 20241120 | 143500 | 16425448000 | 54900 | 55000 | 55100 | 54900 | 304 |
| 289 | 20241120 | 143400 | 16408732200 | 54900 | 55000 | 55100 | 54900 | 438 |
| 290 | 20241120 | 143300 | 16384627300 | 55100 | 55000 | 55100 | 54900 | 286 |
| 291 | 20241120 | 143200 | 16368890600 | 55000 | 55000 | 55100 | 54900 | 249 |
| 292 | 20241120 | 143100 | 16355206900 | 54900 | 55000 | 55000 | 54900 | 200 |
| 293 | 20241120 | 143000 | 16344211600 | 54900 | 55000 | 55100 | 54900 | 593 |
| 294 | 20241120 | 142900 | 16311615200 | 55000 | 55000 | 55000 | 54900 | 392 |
| 295 | 20241120 | 142800 | 16290063400 | 55000 | 55000 | 55000 | 54900 | 324 |
| 296 | 20241120 | 142700 | 16272248500 | 55000 | 54900 | 55000 | 54900 | 261 |
| 297 | 20241120 | 142600 | 16257899900 | 54900 | 54900 | 55000 | 54900 | 329 |
| 298 | 20241120 | 142500 | 16239818000 | 54900 | 55100 | 55100 | 54900 | 514 |
| 299 | 20241120 | 142400 | 16211548300 | 55100 | 55100 | 55100 | 55000 | 366 |
| 300 | 20241120 | 142300 | 16191385200 | 55000 | 55100 | 55100 | 55000 | 289 |
| 301 | 20241120 | 142200 | 16175478000 | 55000 | 55000 | 55100 | 55000 | 266 |
| 302 | 20241120 | 142100 | 16160834800 | 55100 | 55200 | 55200 | 55100 | 544 |
| 303 | 20241120 | 142000 | 16130841400 | 55200 | 55200 | 55200 | 55100 | 238 |
| 304 | 20241120 | 141900 | 16117711400 | 55200 | 55100 | 55200 | 55000 | 301 |
| 305 | 20241120 | 141800 | 16101136400 | 55100 | 55300 | 55300 | 55100 | 1012 |
| 306 | 20241120 | 141700 | 16045284100 | 55300 | 55300 | 55300 | 55200 | 323 |
| 307 | 20241120 | 141600 | 16027433900 | 55200 | 55300 | 55300 | 55200 | 308 |
| 308 | 20241120 | 141500 | 16010404200 | 55300 | 55200 | 55300 | 55100 | 1126 |
| 309 | 20241120 | 141400 | 15948270200 | 55200 | 55100 | 55200 | 55000 | 223 |
| 310 | 20241120 | 141300 | 15935974000 | 55000 | 55100 | 55100 | 55000 | 265 |
| 311 | 20241120 | 141200 | 15921378600 | 55000 | 55000 | 55100 | 55000 | 675 |
| 312 | 20241120 | 141100 | 15884236000 | 55000 | 55100 | 55100 | 54900 | 252 |
| 313 | 20241120 | 141000 | 15870384700 | 55000 | 55100 | 55100 | 54900 | 693 |
| 314 | 20241120 | 140900 | 15832253600 | 55100 | 55100 | 55100 | 55000 | 165 |
| 315 | 20241120 | 140800 | 15823171200 | 55000 | 55100 | 55100 | 55000 | 330 |
| 316 | 20241120 | 140700 | 15804995400 | 55100 | 55100 | 55100 | 55000 | 198 |
| 317 | 20241120 | 140600 | 15794091100 | 55000 | 54900 | 55100 | 54900 | 506 |
| 318 | 20241120 | 140500 | 15766271600 | 55000 | 54900 | 55000 | 54900 | 250 |
| 319 | 20241120 | 140400 | 15752529500 | 55000 | 55000 | 55000 | 54900 | 289 |
| 320 | 20241120 | 140300 | 15736648400 | 55000 | 55000 | 55100 | 54800 | 381 |
| 321 | 20241120 | 140200 | 15715711600 | 55100 | 54900 | 55100 | 54900 | 403 |
| 322 | 20241120 | 140100 | 15693564100 | 55000 | 54900 | 55000 | 54900 | 268 |
| 323 | 20241120 | 140000 | 15678842600 | 55000 | 55000 | 55000 | 54800 | 423 |
| 324 | 20241120 | 135900 | 15655602800 | 54900 | 55200 | 55200 | 54800 | 784 |
| 325 | 20241120 | 135800 | 15612463900 | 55200 | 55200 | 55200 | 55100 | 286 |
| 326 | 20241120 | 135700 | 15596693000 | 55100 | 55100 | 55300 | 55000 | 276 |
| 327 | 20241120 | 135600 | 15581476900 | 55100 | 55300 | 55300 | 55100 | 504 |
| 328 | 20241120 | 135500 | 15553640900 | 55300 | 55400 | 55400 | 55200 | 1723 |
| 329 | 20241120 | 135400 | 15458363100 | 55400 | 55400 | 55400 | 55300 | 285 |
| 330 | 20241120 | 135300 | 15442581600 | 55400 | 55400 | 55400 | 55300 | 926 |
| 331 | 20241120 | 135200 | 15391323100 | 55400 | 55400 | 55400 | 55300 | 227 |
| 332 | 20241120 | 135100 | 15378749900 | 55300 | 55300 | 55400 | 55200 | 2290 |
| 333 | 20241120 | 135000 | 15252092400 | 55200 | 55300 | 55300 | 55200 | 633 |
| 334 | 20241120 | 134900 | 15217134500 | 55300 | 55200 | 55300 | 55200 | 537 |
| 335 | 20241120 | 134800 | 15187459500 | 55200 | 55300 | 55300 | 55200 | 185 |
| 336 | 20241120 | 134700 | 15177235700 | 55300 | 55300 | 55300 | 55200 | 157 |
| 337 | 20241120 | 134600 | 15168558600 | 55200 | 55100 | 55300 | 55100 | 686 |
| 338 | 20241120 | 134500 | 15130707100 | 55100 | 55200 | 55200 | 55100 | 329 |
| 339 | 20241120 | 134400 | 15112564400 | 55200 | 55100 | 55200 | 55100 | 368 |
| 340 | 20241120 | 134300 | 15092254500 | 55200 | 55200 | 55200 | 55100 | 300 |
| 341 | 20241120 | 134200 | 15075696300 | 55200 | 55200 | 55200 | 55100 | 336 |
| 342 | 20241120 | 134100 | 15057153800 | 55200 | 55100 | 55200 | 55100 | 172 |
| 343 | 20241120 | 134000 | 15047664100 | 55100 | 55200 | 55200 | 55100 | 486 |
| 344 | 20241120 | 133900 | 15020850400 | 55200 | 55100 | 55200 | 55100 | 189 |
| 345 | 20241120 | 133800 | 15010419500 | 55100 | 55200 | 55200 | 55100 | 386 |
| 346 | 20241120 | 133700 | 14989116700 | 55100 | 55200 | 55200 | 55100 | 419 |
| 347 | 20241120 | 133600 | 14966008100 | 55100 | 55100 | 55200 | 55100 | 302 |
| 348 | 20241120 | 133500 | 14949346900 | 55200 | 55100 | 55200 | 55000 | 2225 |
| 349 | 20241120 | 133400 | 14826753900 | 55000 | 55100 | 55100 | 55000 | 448 |
| 350 | 20241120 | 133300 | 14802081000 | 55100 | 55000 | 55100 | 55000 | 240 |
| 351 | 20241120 | 133200 | 14788864700 | 55100 | 55000 | 55100 | 55000 | 297 |
| 352 | 20241120 | 133100 | 14772509000 | 55100 | 55100 | 55200 | 55000 | 321 |
| 353 | 20241120 | 133000 | 14754814000 | 55100 | 55100 | 55100 | 55000 | 362 |
| 354 | 20241120 | 132900 | 14734868900 | 55100 | 55200 | 55200 | 55000 | 352 |
| 355 | 20241120 | 132800 | 14715493100 | 55200 | 55000 | 55200 | 55000 | 363 |
| 356 | 20241120 | 132700 | 14695488800 | 55100 | 55200 | 55200 | 55000 | 160 |
| 357 | 20241120 | 132600 | 14686664000 | 55000 | 55000 | 55200 | 55000 | 419 |
| 358 | 20241120 | 132500 | 14663570000 | 55000 | 55100 | 55200 | 55000 | 261 |
| 359 | 20241120 | 132400 | 14649185100 | 55100 | 55200 | 55300 | 55100 | 271 |
| 360 | 20241120 | 132300 | 14634228500 | 55200 | 55100 | 55300 | 55000 | 235 |
| 361 | 20241120 | 132200 | 14621261800 | 55200 | 55100 | 55200 | 55000 | 360 |
| 362 | 20241120 | 132100 | 14601414200 | 55200 | 55200 | 55200 | 55000 | 350 |
| 363 | 20241120 | 132000 | 14582105700 | 55200 | 55100 | 55200 | 55100 | 210 |
| 364 | 20241120 | 131900 | 14570517300 | 55200 | 55200 | 55300 | 55100 | 501 |
| 365 | 20241120 | 131800 | 14542853600 | 55200 | 55100 | 55200 | 55100 | 604 |
| 366 | 20241120 | 131700 | 14509535400 | 55100 | 55200 | 55200 | 55100 | 124 |
| 367 | 20241120 | 131600 | 14502691800 | 55200 | 55200 | 55300 | 55000 | 711 |
| 368 | 20241120 | 131500 | 14463468500 | 55200 | 55100 | 55300 | 55000 | 532 |
| 369 | 20241120 | 131400 | 14434163500 | 55100 | 55400 | 55400 | 55000 | 716 |
| 370 | 20241120 | 131300 | 14394622700 | 55300 | 55400 | 55400 | 55300 | 321 |
| 371 | 20241120 | 131200 | 14376852300 | 55300 | 55400 | 55400 | 55300 | 313 |
| 372 | 20241120 | 131100 | 14359517300 | 55400 | 55200 | 55400 | 55200 | 2183 |
| 373 | 20241120 | 131000 | 14238787100 | 55300 | 55300 | 55300 | 55200 | 330 |
| 374 | 20241120 | 130900 | 14220543600 | 55200 | 55300 | 55300 | 55200 | 2609 |
| 375 | 20241120 | 130800 | 14076281100 | 55300 | 55300 | 55300 | 55200 | 2122 |
| 376 | 20241120 | 130700 | 13959135700 | 55200 | 55200 | 55300 | 55000 | 3135 |
| 377 | 20241120 | 130600 | 13786116000 | 55200 | 55200 | 55200 | 55000 | 764 |
| 378 | 20241120 | 130500 | 13744026600 | 55100 | 55200 | 55200 | 55000 | 685 |
| 379 | 20241120 | 130400 | 13706257400 | 55100 | 55100 | 55200 | 55100 | 571 |
| 380 | 20241120 | 130300 | 13674781200 | 55100 | 55200 | 55200 | 55100 | 866 |
| 381 | 20241120 | 130200 | 13626983000 | 55200 | 55200 | 55200 | 55100 | 314 |
| 382 | 20241120 | 130100 | 13609655500 | 55100 | 55100 | 55200 | 55100 | 76 |
| 383 | 20241120 | 130000 | 13605461800 | 55200 | 55200 | 55200 | 55100 | 427 |
| 384 | 20241120 | 125900 | 13581898000 | 55100 | 55100 | 55200 | 55000 | 1439 |
| 385 | 20241120 | 125800 | 13502601600 | 55100 | 55000 | 55100 | 54900 | 5330 |
| 386 | 20241120 | 125700 | 13209461900 | 54900 | 54800 | 54900 | 54800 | 155 |
| 387 | 20241120 | 125600 | 13200953300 | 54800 | 54900 | 54900 | 54800 | 809 |
| 388 | 20241120 | 125500 | 13156541500 | 54900 | 54800 | 54900 | 54800 | 123 |
| 389 | 20241120 | 125400 | 13149790000 | 54700 | 54900 | 54900 | 54700 | 160 |
| 390 | 20241120 | 125300 | 13141023100 | 54900 | 54700 | 54900 | 54700 | 435 |
| 391 | 20241120 | 125200 | 13117192100 | 54800 | 54800 | 54800 | 54700 | 299 |
| 392 | 20241120 | 125100 | 13100809900 | 54800 | 54800 | 54800 | 54700 | 307 |
| 393 | 20241120 | 125000 | 13084008400 | 54800 | 54800 | 54800 | 54700 | 374 |
| 394 | 20241120 | 124900 | 13063513500 | 54700 | 54800 | 54800 | 54600 | 243 |
| 395 | 20241120 | 124800 | 13050217700 | 54800 | 54700 | 54800 | 54700 | 178 |
| 396 | 20241120 | 124700 | 13040469100 | 54800 | 54800 | 54900 | 54700 | 238 |
| 397 | 20241120 | 124600 | 13027415300 | 54800 | 54900 | 54900 | 54500 | 563 |
| 398 | 20241120 | 124500 | 12996619300 | 54900 | 54900 | 54900 | 54700 | 426 |
| 399 | 20241120 | 124400 | 12973269500 | 54900 | 54900 | 54900 | 54800 | 236 |
| 400 | 20241120 | 124300 | 12960317500 | 54800 | 54900 | 55000 | 54800 | 451 |
| 401 | 20241120 | 124200 | 12935580500 | 54900 | 54800 | 55000 | 54800 | 698 |
| 402 | 20241120 | 124100 | 12897258900 | 55000 | 54900 | 55000 | 54800 | 366 |
| 403 | 20241120 | 124000 | 12877163000 | 54900 | 54800 | 54900 | 54700 | 372 |
| 404 | 20241120 | 123900 | 12856755700 | 54800 | 54700 | 54900 | 54600 | 5240 |
| 405 | 20241120 | 123800 | 12569273000 | 54700 | 54600 | 54700 | 54500 | 2147 |
| 406 | 20241120 | 123700 | 12451901500 | 54600 | 54600 | 54600 | 54500 | 298 |
| 407 | 20241120 | 123600 | 12435632900 | 54600 | 54500 | 54600 | 54500 | 240 |
| 408 | 20241120 | 123500 | 12422536500 | 54600 | 54700 | 54700 | 54500 | 372 |
| 409 | 20241120 | 123400 | 12402237900 | 54600 | 54600 | 54700 | 54500 | 298 |
| 410 | 20241120 | 123300 | 12385972600 | 54600 | 54600 | 54600 | 54500 | 255 |
| 411 | 20241120 | 123200 | 12372052100 | 54600 | 54700 | 54700 | 54500 | 114 |
| 412 | 20241120 | 123100 | 12365829100 | 54500 | 54600 | 54700 | 54500 | 297 |
| 413 | 20241120 | 123000 | 12349598500 | 54600 | 54600 | 54700 | 54500 | 190 |
| 414 | 20241120 | 122900 | 12339215600 | 54500 | 54500 | 54600 | 54400 | 434 |
| 415 | 20241120 | 122800 | 12315547700 | 54600 | 54700 | 54700 | 54500 | 252 |
| 416 | 20241120 | 122700 | 12301769000 | 54700 | 54700 | 54700 | 54500 | 279 |
| 417 | 20241120 | 122600 | 12286523200 | 54600 | 54700 | 54700 | 54600 | 114 |
| 418 | 20241120 | 122500 | 12280293300 | 54700 | 54600 | 54700 | 54500 | 536 |
| 419 | 20241120 | 122400 | 12250998300 | 54600 | 54600 | 54700 | 54500 | 574 |
| 420 | 20241120 | 122300 | 12219658800 | 54600 | 54500 | 54600 | 54500 | 195 |
| 421 | 20241120 | 122200 | 12209013400 | 54500 | 54600 | 54600 | 54500 | 323 |
| 422 | 20241120 | 122100 | 12191380700 | 54600 | 54600 | 54600 | 54500 | 144 |
| 423 | 20241120 | 122000 | 12183522300 | 54500 | 54600 | 54600 | 54400 | 352 |
| 424 | 20241120 | 121900 | 12164336300 | 54600 | 54500 | 54600 | 54400 | 1496 |
| 425 | 20241120 | 121800 | 12082802700 | 54500 | 54600 | 54600 | 54400 | 320 |
| 426 | 20241120 | 121700 | 12065370300 | 54600 | 54500 | 54600 | 54500 | 784 |
| 427 | 20241120 | 121600 | 12022625300 | 54500 | 54500 | 54500 | 54300 | 213 |
| 428 | 20241120 | 121500 | 12011029600 | 54500 | 54500 | 54500 | 54400 | 635 |
| 429 | 20241120 | 121400 | 11976458600 | 54500 | 54600 | 54600 | 54500 | 229 |
| 430 | 20241120 | 121300 | 11963972300 | 54600 | 54500 | 54600 | 54500 | 236 |
| 431 | 20241120 | 121200 | 11951088700 | 54500 | 54500 | 54600 | 54500 | 231 |
| 432 | 20241120 | 121100 | 11938478300 | 54600 | 54500 | 54600 | 54500 | 650 |
| 433 | 20241120 | 121000 | 11902990200 | 54500 | 54700 | 54700 | 54300 | 1817 |
| 434 | 20241120 | 120900 | 11804145200 | 54700 | 54600 | 54700 | 54500 | 205 |
| 435 | 20241120 | 120800 | 11792948200 | 54500 | 54600 | 54700 | 54500 | 326 |
| 436 | 20241120 | 120700 | 11775153700 | 54700 | 54700 | 54700 | 54600 | 233 |
| 437 | 20241120 | 120600 | 11762411600 | 54700 | 54600 | 54700 | 54600 | 211 |
| 438 | 20241120 | 120500 | 11750871100 | 54700 | 54700 | 54700 | 54600 | 194 |
| 439 | 20241120 | 120400 | 11740260000 | 54700 | 54800 | 54800 | 54600 | 210 |
| 440 | 20241120 | 120300 | 11728764100 | 54700 | 54700 | 54800 | 54600 | 339 |
| 441 | 20241120 | 120200 | 11710211900 | 54700 | 54600 | 54700 | 54500 | 137 |
| 442 | 20241120 | 120100 | 11702720300 | 54700 | 54700 | 54700 | 54500 | 372 |
| 443 | 20241120 | 120000 | 11682405700 | 54700 | 54700 | 54700 | 54600 | 361 |
| 444 | 20241120 | 115900 | 11662659700 | 54700 | 54800 | 54800 | 54600 | 399 |
| 445 | 20241120 | 115800 | 11640822700 | 54800 | 54800 | 54800 | 54700 | 507 |
| 446 | 20241120 | 115700 | 11613073300 | 54800 | 54800 | 54800 | 54700 | 355 |
| 447 | 20241120 | 115600 | 11593620900 | 54700 | 54700 | 54800 | 54700 | 1234 |
| 448 | 20241120 | 115500 | 11526003000 | 54600 | 54700 | 54800 | 54600 | 183 |
| 449 | 20241120 | 115400 | 11515993600 | 54800 | 54900 | 54900 | 54600 | 627 |
| 450 | 20241120 | 115300 | 11481664600 | 54800 | 54900 | 55000 | 54700 | 403 |
| 451 | 20241120 | 115200 | 11459555800 | 54900 | 55000 | 55000 | 54800 | 154 |
| 452 | 20241120 | 115100 | 11451088800 | 55000 | 55000 | 55100 | 54900 | 593 |
| 453 | 20241120 | 115000 | 11418468800 | 55000 | 55000 | 55000 | 54900 | 458 |
| 454 | 20241120 | 114900 | 11393293700 | 55000 | 54900 | 55000 | 54800 | 1201 |
| 455 | 20241120 | 114800 | 11327247600 | 55000 | 54900 | 55000 | 54800 | 248 |
| 456 | 20241120 | 114700 | 11313623700 | 54900 | 55000 | 55000 | 54900 | 953 |
| 457 | 20241120 | 114600 | 11261268400 | 54900 | 54900 | 55000 | 54900 | 483 |
| 458 | 20241120 | 114500 | 11234736100 | 54900 | 54900 | 55000 | 54900 | 342 |
| 459 | 20241120 | 114400 | 11215940800 | 54900 | 55000 | 55000 | 54800 | 710 |
| 460 | 20241120 | 114300 | 11176939700 | 55000 | 55200 | 55200 | 54900 | 412 |
| 461 | 20241120 | 114200 | 11154265300 | 55200 | 55000 | 55200 | 55000 | 233 |
| 462 | 20241120 | 114100 | 11141419000 | 55000 | 55000 | 55200 | 55000 | 1587 |
| 463 | 20241120 | 114000 | 11054015800 | 55100 | 55200 | 55200 | 55100 | 835 |
| 464 | 20241120 | 113900 | 11007969400 | 55200 | 55200 | 55300 | 55100 | 489 |
| 465 | 20241120 | 113800 | 10980979800 | 55200 | 55300 | 55300 | 55100 | 370 |
| 466 | 20241120 | 113700 | 10960533300 | 55300 | 55100 | 55300 | 55000 | 1693 |
| 467 | 20241120 | 113600 | 10867154400 | 55100 | 55100 | 55100 | 55000 | 479 |
| 468 | 20241120 | 113500 | 10840777400 | 55100 | 55200 | 55200 | 55100 | 898 |
| 469 | 20241120 | 113400 | 10791257600 | 55200 | 55300 | 55300 | 55100 | 531 |
| 470 | 20241120 | 113300 | 10761941600 | 55200 | 55200 | 55300 | 55100 | 1127 |
| 471 | 20241120 | 113200 | 10699714600 | 55200 | 55000 | 55300 | 55000 | 7394 |
| 472 | 20241120 | 113100 | 10292624900 | 54900 | 55000 | 55000 | 54900 | 356 |
| 473 | 20241120 | 113000 | 10273056500 | 55000 | 55000 | 55000 | 54900 | 1158 |
| 474 | 20241120 | 112900 | 10209387700 | 55000 | 54900 | 55000 | 54800 | 919 |
| 475 | 20241120 | 112800 | 10158931500 | 54900 | 55000 | 55000 | 54800 | 702 |
| 476 | 20241120 | 112700 | 10120364500 | 54900 | 54800 | 55000 | 54800 | 2099 |
| 477 | 20241120 | 112600 | 10005118900 | 54800 | 54900 | 54900 | 54700 | 953 |
| 478 | 20241120 | 112500 | 9952869600 | 54800 | 54800 | 54900 | 54700 | 605 |
| 479 | 20241120 | 112400 | 9919695900 | 54800 | 54800 | 54900 | 54800 | 473 |
| 480 | 20241120 | 112300 | 9893746500 | 54900 | 54800 | 54900 | 54700 | 1196 |
| 481 | 20241120 | 112200 | 9828184000 | 54900 | 54900 | 54900 | 54800 | 1684 |
| 482 | 20241120 | 112100 | 9735762100 | 55000 | 54900 | 55000 | 54800 | 1861 |
| 483 | 20241120 | 112000 | 9633609300 | 54900 | 54900 | 54900 | 54800 | 974 |
| 484 | 20241120 | 111900 | 9580141300 | 54800 | 54800 | 54900 | 54800 | 589 |
| 485 | 20241120 | 111800 | 9547809600 | 54900 | 54900 | 54900 | 54800 | 676 |
| 486 | 20241120 | 111700 | 9510700000 | 54900 | 55000 | 55000 | 54800 | 839 |
| 487 | 20241120 | 111600 | 9464626100 | 55000 | 55000 | 55000 | 54900 | 1792 |
| 488 | 20241120 | 111500 | 9366094200 | 55000 | 54800 | 55000 | 54800 | 2241 |
| 489 | 20241120 | 111400 | 9243026400 | 54800 | 54800 | 54900 | 54800 | 1258 |
| 490 | 20241120 | 111300 | 9173981200 | 54900 | 54900 | 55000 | 54700 | 1734 |
| 491 | 20241120 | 111200 | 9078828700 | 54900 | 54800 | 54900 | 54700 | 456 |
| 492 | 20241120 | 111100 | 9053831700 | 54800 | 54700 | 54900 | 54700 | 3142 |
| 493 | 20241120 | 111000 | 8881596900 | 54700 | 54300 | 54800 | 54300 | 12785 |
| 494 | 20241120 | 110900 | 8184368700 | 54300 | 54200 | 54300 | 54100 | 2214 |
| 495 | 20241120 | 110800 | 8064302600 | 54200 | 54200 | 54200 | 54100 | 301 |
| 496 | 20241120 | 110700 | 8047995700 | 54200 | 54200 | 54200 | 54100 | 357 |
| 497 | 20241120 | 110600 | 8028647000 | 54200 | 54200 | 54200 | 54000 | 283 |
| 498 | 20241120 | 110500 | 8013311800 | 54200 | 54200 | 54300 | 54100 | 344 |
| 499 | 20241120 | 110400 | 7994666000 | 54100 | 54300 | 54300 | 54100 | 301 |
| 500 | 20241120 | 110300 | 7978340100 | 54300 | 54300 | 54300 | 54200 | 1048 |
| 501 | 20241120 | 110200 | 7921465900 | 54300 | 54300 | 54300 | 54100 | 379 |
| 502 | 20241120 | 110100 | 7900924800 | 54300 | 54300 | 54400 | 54200 | 325 |
| 503 | 20241120 | 110000 | 7883275400 | 54400 | 54300 | 54400 | 54200 | 569 |
| 504 | 20241120 | 105900 | 7852347900 | 54400 | 54200 | 54400 | 54200 | 1953 |
| 505 | 20241120 | 105800 | 7746303700 | 54200 | 54200 | 54300 | 54100 | 918 |
| 506 | 20241120 | 105700 | 7696544200 | 54100 | 54100 | 54200 | 54100 | 516 |
| 507 | 20241120 | 105600 | 7668580200 | 54200 | 54200 | 54200 | 54100 | 424 |
| 508 | 20241120 | 105500 | 7645613400 | 54200 | 54200 | 54200 | 54100 | 195 |
| 509 | 20241120 | 105400 | 7635044700 | 54200 | 54100 | 54300 | 54100 | 424 |
| 510 | 20241120 | 105300 | 7612074600 | 54200 | 54200 | 54200 | 54000 | 573 |
| 511 | 20241120 | 105200 | 7581063000 | 54200 | 54300 | 54300 | 54200 | 306 |
| 512 | 20241120 | 105100 | 7564470900 | 54200 | 54300 | 54400 | 54200 | 1040 |
| 513 | 20241120 | 105000 | 7508052400 | 54300 | 54300 | 54400 | 54300 | 1100 |
| 514 | 20241120 | 104900 | 7448302900 | 54400 | 54100 | 54400 | 54100 | 2251 |
| 515 | 20241120 | 104800 | 7326200500 | 54200 | 54000 | 54200 | 53900 | 4731 |
| 516 | 20241120 | 104700 | 7070252800 | 54000 | 53900 | 54000 | 53800 | 1291 |
| 517 | 20241120 | 104600 | 7000685200 | 54000 | 54000 | 54000 | 53900 | 468 |
| 518 | 20241120 | 104500 | 6975434800 | 54000 | 54000 | 54000 | 53900 | 339 |
| 519 | 20241120 | 104400 | 6957132900 | 54000 | 54000 | 54100 | 53900 | 476 |
| 520 | 20241120 | 104300 | 6931425100 | 54000 | 54000 | 54100 | 53900 | 266 |
| 521 | 20241120 | 104200 | 6917053500 | 54000 | 54000 | 54100 | 54000 | 340 |
| 522 | 20241120 | 104100 | 6898679100 | 54000 | 54100 | 54100 | 53900 | 655 |
| 523 | 20241120 | 104000 | 6863302300 | 54100 | 54100 | 54100 | 54000 | 444 |
| 524 | 20241120 | 103900 | 6839302900 | 54100 | 54200 | 54200 | 54000 | 372 |
| 525 | 20241120 | 103800 | 6819169100 | 54200 | 54200 | 54200 | 54000 | 781 |
| 526 | 20241120 | 103700 | 6776895400 | 54200 | 53800 | 54200 | 53800 | 7150 |
| 527 | 20241120 | 103600 | 6390853200 | 53900 | 53900 | 53900 | 53800 | 188 |
| 528 | 20241120 | 103500 | 6380721300 | 53900 | 53900 | 53900 | 53800 | 697 |
| 529 | 20241120 | 103400 | 6343180400 | 53900 | 53900 | 53900 | 53800 | 146 |
| 530 | 20241120 | 103300 | 6335311500 | 53900 | 53800 | 53900 | 53800 | 267 |
| 531 | 20241120 | 103200 | 6320938500 | 53800 | 53700 | 53900 | 53700 | 323 |
| 532 | 20241120 | 103100 | 6303561100 | 53700 | 53900 | 53900 | 53700 | 390 |
| 533 | 20241120 | 103000 | 6282564800 | 53900 | 53900 | 54000 | 53800 | 1091 |
| 534 | 20241120 | 102900 | 6223759800 | 53900 | 53800 | 53900 | 53800 | 332 |
| 535 | 20241120 | 102800 | 6205869400 | 53800 | 53800 | 53900 | 53800 | 175 |
| 536 | 20241120 | 102700 | 6196443700 | 53900 | 54000 | 54000 | 53800 | 738 |
| 537 | 20241120 | 102600 | 6156658000 | 54000 | 53900 | 54000 | 53800 | 3936 |
| 538 | 20241120 | 102500 | 5944473500 | 53900 | 53900 | 53900 | 53800 | 160 |
| 539 | 20241120 | 102400 | 5935852300 | 53900 | 53900 | 53900 | 53800 | 1648 |
| 540 | 20241120 | 102300 | 5847053900 | 53900 | 53700 | 53900 | 53700 | 1206 |
| 541 | 20241120 | 102200 | 5782162300 | 53700 | 53800 | 53800 | 53700 | 1267 |
| 542 | 20241120 | 102100 | 5714017500 | 53800 | 53700 | 53800 | 53700 | 298 |
| 543 | 20241120 | 102000 | 5697995800 | 53800 | 53800 | 53800 | 53700 | 590 |
| 544 | 20241120 | 101900 | 5666277900 | 53800 | 53600 | 53800 | 53600 | 1127 |
| 545 | 20241120 | 101800 | 5605719700 | 53600 | 53900 | 53900 | 53600 | 932 |
| 546 | 20241120 | 101700 | 5555649300 | 53900 | 53800 | 53900 | 53700 | 1959 |
| 547 | 20241120 | 101600 | 5450176700 | 53700 | 53800 | 53800 | 53700 | 1108 |
| 548 | 20241120 | 101500 | 5390645200 | 53700 | 53800 | 53900 | 53700 | 1797 |
| 549 | 20241120 | 101400 | 5293955800 | 53800 | 53800 | 53900 | 53700 | 1046 |
| 550 | 20241120 | 101300 | 5237650100 | 53800 | 53800 | 53800 | 53700 | 855 |
| 551 | 20241120 | 101200 | 5191677700 | 53700 | 53700 | 53800 | 53600 | 1705 |
| 552 | 20241120 | 101100 | 5100034100 | 53700 | 53600 | 53700 | 53600 | 1486 |
| 553 | 20241120 | 101000 | 5020322100 | 53600 | 53600 | 53600 | 53500 | 395 |
| 554 | 20241120 | 100900 | 4999151800 | 53600 | 53600 | 53600 | 53400 | 1011 |
| 555 | 20241120 | 100800 | 4945028100 | 53600 | 53700 | 53700 | 53600 | 853 |
| 556 | 20241120 | 100700 | 4899263200 | 53600 | 53800 | 53800 | 53600 | 893 |
| 557 | 20241120 | 100600 | 4851285100 | 53700 | 53300 | 54000 | 53300 | 12776 |
| 558 | 20241120 | 100500 | 4166435400 | 53300 | 53300 | 53300 | 53200 | 1151 |
| 559 | 20241120 | 100400 | 4105096200 | 53300 | 53100 | 53300 | 53100 | 2794 |
| 560 | 20241120 | 100300 | 3956442500 | 53000 | 53100 | 53100 | 53000 | 487 |
| 561 | 20241120 | 100200 | 3930622800 | 53000 | 53100 | 53100 | 52900 | 1038 |
| 562 | 20241120 | 100100 | 3875610000 | 53100 | 53200 | 53200 | 53100 | 664 |
| 563 | 20241120 | 100000 | 3840333000 | 53200 | 53200 | 53300 | 53200 | 614 |
| 564 | 20241120 | 095900 | 3807651700 | 53100 | 53000 | 53400 | 52900 | 11453 |
| 565 | 20241120 | 095800 | 3198962700 | 52900 | 52800 | 53000 | 52800 | 3128 |
| 566 | 20241120 | 095700 | 3033452300 | 53000 | 52800 | 53000 | 52700 | 4074 |
| 567 | 20241120 | 095600 | 2818140800 | 52800 | 52600 | 52800 | 52500 | 2926 |
| 568 | 20241120 | 095500 | 2663921300 | 52600 | 52600 | 52700 | 52600 | 970 |
| 569 | 20241120 | 095400 | 2612873900 | 52700 | 52400 | 52700 | 52300 | 11542 |
| 570 | 20241120 | 095300 | 2006464800 | 52400 | 52500 | 52500 | 52300 | 344 |
| 571 | 20241120 | 095200 | 1988438700 | 52500 | 52400 | 52500 | 52400 | 177 |
| 572 | 20241120 | 095100 | 1979152600 | 52500 | 52300 | 52500 | 52300 | 194 |
| 573 | 20241120 | 095000 | 1968989500 | 52300 | 52500 | 52500 | 52300 | 248 |
| 574 | 20241120 | 094900 | 1955997600 | 52400 | 52500 | 52500 | 52400 | 707 |
| 575 | 20241120 | 094800 | 1918930600 | 52500 | 52100 | 52500 | 52100 | 4570 |
| 576 | 20241120 | 094700 | 1679833100 | 52100 | 52200 | 52200 | 52100 | 127 |
| 577 | 20241120 | 094600 | 1673212500 | 52200 | 52200 | 52200 | 52100 | 534 |
| 578 | 20241120 | 094500 | 1645373600 | 52300 | 52200 | 52300 | 52200 | 103 |
| 579 | 20241120 | 094400 | 1639988100 | 52200 | 52200 | 52300 | 52100 | 107 |
| 580 | 20241120 | 094300 | 1634402800 | 52200 | 52200 | 52200 | 52200 | 128 |
| 581 | 20241120 | 094200 | 1627721200 | 52200 | 52200 | 52300 | 52100 | 127 |
| 582 | 20241120 | 094100 | 1621089800 | 52200 | 52300 | 52300 | 52200 | 406 |
| 583 | 20241120 | 094000 | 1599869400 | 52300 | 52200 | 52300 | 52000 | 62 |
| 584 | 20241120 | 093900 | 1596633500 | 52200 | 52200 | 52300 | 52100 | 195 |
| 585 | 20241120 | 093800 | 1586451800 | 52300 | 52300 | 52300 | 52200 | 208 |
| 586 | 20241120 | 093700 | 1575575500 | 52300 | 52300 | 52400 | 52200 | 1538 |
| 587 | 20241120 | 093600 | 1495004800 | 52300 | 52400 | 52400 | 52000 | 2621 |
| 588 | 20241120 | 093500 | 1358587100 | 52300 | 52300 | 52400 | 52300 | 187 |
| 589 | 20241120 | 093400 | 1348800400 | 52400 | 52600 | 52600 | 52300 | 1614 |
| 590 | 20241120 | 093300 | 1264195100 | 52700 | 52600 | 52700 | 52600 | 69 |
| 591 | 20241120 | 093200 | 1260563600 | 52700 | 52700 | 52700 | 52500 | 251 |
| 592 | 20241120 | 093100 | 1247362500 | 52700 | 52600 | 52800 | 52600 | 194 |
| 593 | 20241120 | 093000 | 1237149300 | 52600 | 52700 | 52800 | 52600 | 1247 |
| 594 | 20241120 | 092900 | 1171423200 | 52700 | 52700 | 52800 | 52700 | 1095 |
| 595 | 20241120 | 092800 | 1113714400 | 52800 | 52600 | 52800 | 52600 | 496 |
| 596 | 20241120 | 092700 | 1087580100 | 52700 | 52500 | 52700 | 52500 | 1104 |
| 597 | 20241120 | 092600 | 1029481100 | 52500 | 52400 | 52700 | 52300 | 813 |
| 598 | 20241120 | 092500 | 986790700 | 52500 | 52600 | 52600 | 52400 | 261 |
| 599 | 20241120 | 092400 | 973090500 | 52500 | 52600 | 52600 | 52400 | 1377 |
| 600 | 20241120 | 092300 | 900752700 | 52500 | 52600 | 52700 | 52500 | 1624 |
| 601 | 20241120 | 092200 | 815384900 | 52600 | 52800 | 52800 | 52600 | 1410 |
| 602 | 20241120 | 092100 | 741159400 | 52800 | 52400 | 52800 | 52400 | 4318 |
| 603 | 20241120 | 092000 | 514004500 | 52400 | 52300 | 52500 | 52200 | 2696 |
| 604 | 20241120 | 091900 | 372987400 | 52200 | 52000 | 52200 | 52000 | 1060 |
| 605 | 20241120 | 091800 | 317687700 | 52000 | 51900 | 52200 | 51900 | 2006 |
| 606 | 20241120 | 091700 | 213293500 | 52000 | 51900 | 52000 | 51800 | 386 |
| 607 | 20241120 | 091600 | 193252800 | 51900 | 51600 | 51900 | 51600 | 939 |
| 608 | 20241120 | 091500 | 144566000 | 51600 | 51700 | 51700 | 51600 | 575 |
| 609 | 20241120 | 091400 | 114848400 | 51600 | 51600 | 51700 | 51600 | 113 |
| 610 | 20241120 | 091300 | 109009900 | 51600 | 51500 | 51600 | 51400 | 295 |
| 611 | 20241120 | 091200 | 93805100 | 51400 | 51500 | 51500 | 51400 | 5 |
| 612 | 20241120 | 091100 | 93547900 | 51400 | 51300 | 51400 | 51300 | 182 |
| 613 | 20241120 | 091000 | 84205600 | 51300 | 51300 | 51300 | 51200 | 104 |
| 614 | 20241120 | 090900 | 78870900 | 51300 | 51200 | 51300 | 51100 | 29 |
| 615 | 20241120 | 090800 | 77384900 | 51200 | 51100 | 51300 | 51100 | 74 |
| 616 | 20241120 | 090700 | 73593200 | 51200 | 51300 | 51300 | 51200 | 60 |
| 617 | 20241120 | 090600 | 70515300 | 51200 | 51300 | 51300 | 51000 | 52 |
| 618 | 20241120 | 090500 | 67855900 | 51000 | 51300 | 51300 | 51000 | 50 |
| 619 | 20241120 | 090400 | 65292400 | 51400 | 51300 | 51400 | 51300 | 106 |
| 620 | 20241120 | 090300 | 59852200 | 51300 | 51100 | 51300 | 51100 | 39 |
| 621 | 20241120 | 090200 | 57853100 | 51100 | 51200 | 51200 | 51100 | 511 |
| 622 | 20241120 | 090100 | 31711000 | 51200 | 50900 | 51200 | 50900 | 112 |
| 623 | 20241120 | 090000 | 26006600 | 50900 | 51000 | 51100 | 50900 | 507 |