34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 42016 |
| 3 | 20241119 | 190900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 4 | 20241119 | 190800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 5 | 20241119 | 190700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 6 | 20241119 | 190600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 7 | 20241119 | 190500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 8 | 20241119 | 190400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 9 | 20241119 | 190300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 10 | 20241119 | 190200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 11 | 20241119 | 190100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 12 | 20241119 | 190000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 13 | 20241119 | 185900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 14 | 20241119 | 185800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 15 | 20241119 | 185700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 16 | 20241119 | 185600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 17 | 20241119 | 185500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 18 | 20241119 | 185400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 19 | 20241119 | 185300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 20 | 20241119 | 185200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 21 | 20241119 | 185100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 22 | 20241119 | 185000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 23 | 20241119 | 184900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 24 | 20241119 | 184800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 25 | 20241119 | 184700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 26 | 20241119 | 184600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 27 | 20241119 | 184500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 28 | 20241119 | 184400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 29 | 20241119 | 184300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 30 | 20241119 | 184200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 31 | 20241119 | 184100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 32 | 20241119 | 184000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 42016 |
| 33 | 20241119 | 183900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 34 | 20241119 | 183800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 35 | 20241119 | 183700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 36 | 20241119 | 183600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 37 | 20241119 | 183500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 38 | 20241119 | 183400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 39 | 20241119 | 183300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 40 | 20241119 | 183200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 41 | 20241119 | 183100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 42 | 20241119 | 183000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 43 | 20241119 | 182900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 44 | 20241119 | 182800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 45 | 20241119 | 182700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 46 | 20241119 | 182600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 47 | 20241119 | 182500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 48 | 20241119 | 182400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 49 | 20241119 | 182300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 50 | 20241119 | 182200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 51 | 20241119 | 182100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 52 | 20241119 | 182000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 53 | 20241119 | 181900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 54 | 20241119 | 181800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 55 | 20241119 | 181700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 56 | 20241119 | 181600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 57 | 20241119 | 181500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 58 | 20241119 | 181400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 59 | 20241119 | 181300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 60 | 20241119 | 181200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 61 | 20241119 | 181100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 62 | 20241119 | 181000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 42016 |
| 63 | 20241119 | 180900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 64 | 20241119 | 180800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 65 | 20241119 | 180700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 66 | 20241119 | 180600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 67 | 20241119 | 180500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 68 | 20241119 | 180400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 69 | 20241119 | 180300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 70 | 20241119 | 180200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 71 | 20241119 | 180100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 72 | 20241119 | 180000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 73 | 20241119 | 175900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 74 | 20241119 | 175800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 75 | 20241119 | 175700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 76 | 20241119 | 175600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 77 | 20241119 | 175500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 78 | 20241119 | 175400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 79 | 20241119 | 175300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 80 | 20241119 | 175200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 81 | 20241119 | 175100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 82 | 20241119 | 175000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 83 | 20241119 | 174900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 84 | 20241119 | 174800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 85 | 20241119 | 174700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 86 | 20241119 | 174600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 87 | 20241119 | 174500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 88 | 20241119 | 174400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 89 | 20241119 | 174300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 90 | 20241119 | 174200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 91 | 20241119 | 174100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 92 | 20241119 | 174000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 42016 |
| 93 | 20241119 | 173900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 94 | 20241119 | 173800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 95 | 20241119 | 173700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 96 | 20241119 | 173600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 97 | 20241119 | 173500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 98 | 20241119 | 173400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 99 | 20241119 | 173300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 100 | 20241119 | 173200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 101 | 20241119 | 173100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 102 | 20241119 | 173000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 103 | 20241119 | 172900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 104 | 20241119 | 172800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 105 | 20241119 | 172700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 106 | 20241119 | 172600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 107 | 20241119 | 172500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 108 | 20241119 | 172400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 109 | 20241119 | 172300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 110 | 20241119 | 172200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 111 | 20241119 | 172100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 112 | 20241119 | 172000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 113 | 20241119 | 171900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 114 | 20241119 | 171800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 115 | 20241119 | 171700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 116 | 20241119 | 171600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 117 | 20241119 | 171500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 118 | 20241119 | 171400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 119 | 20241119 | 171300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 120 | 20241119 | 171200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 121 | 20241119 | 171100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 122 | 20241119 | 171000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 42016 |
| 123 | 20241119 | 170900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 124 | 20241119 | 170800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 125 | 20241119 | 170700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 126 | 20241119 | 170600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 127 | 20241119 | 170500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 128 | 20241119 | 170400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 129 | 20241119 | 170300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 130 | 20241119 | 170200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 131 | 20241119 | 170100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 132 | 20241119 | 170000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 133 | 20241119 | 165900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 134 | 20241119 | 165800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 135 | 20241119 | 165700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 136 | 20241119 | 165600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 137 | 20241119 | 165500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 138 | 20241119 | 165400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 139 | 20241119 | 165300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 140 | 20241119 | 165200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 141 | 20241119 | 165100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 142 | 20241119 | 165000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 143 | 20241119 | 164900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 144 | 20241119 | 164800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 145 | 20241119 | 164700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 146 | 20241119 | 164600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 147 | 20241119 | 164500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 148 | 20241119 | 164400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 149 | 20241119 | 164300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 150 | 20241119 | 164200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 151 | 20241119 | 164100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 152 | 20241119 | 164000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 42016 |
| 153 | 20241119 | 163900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 154 | 20241119 | 163800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 155 | 20241119 | 163700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 156 | 20241119 | 163600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 157 | 20241119 | 163500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 158 | 20241119 | 163400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 159 | 20241119 | 163300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 160 | 20241119 | 163200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 161 | 20241119 | 163100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 162 | 20241119 | 163000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 163 | 20241119 | 162900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 164 | 20241119 | 162800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 165 | 20241119 | 162700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 166 | 20241119 | 162600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 167 | 20241119 | 162500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 168 | 20241119 | 162400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 169 | 20241119 | 162300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 170 | 20241119 | 162200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 171 | 20241119 | 162100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 172 | 20241119 | 162000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 173 | 20241119 | 161900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 174 | 20241119 | 161800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 175 | 20241119 | 161700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 176 | 20241119 | 161600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 177 | 20241119 | 161500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 178 | 20241119 | 161400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 179 | 20241119 | 161300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 180 | 20241119 | 161200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 181 | 20241119 | 161100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 182 | 20241119 | 161000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 42016 |
| 183 | 20241119 | 160900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 184 | 20241119 | 160800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 185 | 20241119 | 160700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 186 | 20241119 | 160600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 187 | 20241119 | 160500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 188 | 20241119 | 160400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 189 | 20241119 | 160300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 190 | 20241119 | 160200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 191 | 20241119 | 160100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 192 | 20241119 | 160000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 193 | 20241119 | 155900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 194 | 20241119 | 155800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 195 | 20241119 | 155700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 196 | 20241119 | 155600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 197 | 20241119 | 155500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 198 | 20241119 | 155400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 199 | 20241119 | 155300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 200 | 20241119 | 155200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 201 | 20241119 | 155100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 202 | 20241119 | 155000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 203 | 20241119 | 154900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 204 | 20241119 | 154800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 205 | 20241119 | 154700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 206 | 20241119 | 154600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 207 | 20241119 | 154500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 208 | 20241119 | 154400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 209 | 20241119 | 154300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 210 | 20241119 | 154200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 211 | 20241119 | 154100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 212 | 20241119 | 154000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 42016 |
| 213 | 20241119 | 153900 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 214 | 20241119 | 153800 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 215 | 20241119 | 153700 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 216 | 20241119 | 153600 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 217 | 20241119 | 153500 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 218 | 20241119 | 153400 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 219 | 20241119 | 153300 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 220 | 20241119 | 153200 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 221 | 20241119 | 153100 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 222 | 20241119 | 153000 | 201664219200 | 70300 | 70300 | 70300 | 70300 | 42016 |
| 223 | 20241119 | 152900 | 198710494400 | 70200 | 70200 | 70200 | 70200 | 0 |
| 224 | 20241119 | 152800 | 198710494400 | 70200 | 70200 | 70200 | 70200 | 0 |
| 225 | 20241119 | 152700 | 198710494400 | 70200 | 70200 | 70200 | 70200 | 0 |
| 226 | 20241119 | 152600 | 198710494400 | 70200 | 70200 | 70200 | 70200 | 0 |
| 227 | 20241119 | 152500 | 198710494400 | 70200 | 70200 | 70200 | 70200 | 0 |
| 228 | 20241119 | 152400 | 198710494400 | 70200 | 70200 | 70200 | 70200 | 0 |
| 229 | 20241119 | 152300 | 198710494400 | 70200 | 70200 | 70200 | 70200 | 0 |
| 230 | 20241119 | 152200 | 198710494400 | 70200 | 70200 | 70200 | 70200 | 0 |
| 231 | 20241119 | 152100 | 198710494400 | 70200 | 70200 | 70200 | 70200 | 0 |
| 232 | 20241119 | 152000 | 198710494400 | 70200 | 70200 | 70200 | 70200 | 0 |
| 233 | 20241119 | 151900 | 198710494400 | 70200 | 70300 | 70400 | 70100 | 14423 |
| 234 | 20241119 | 151800 | 197698127500 | 70400 | 70300 | 70400 | 70300 | 4863 |
| 235 | 20241119 | 151700 | 197356109000 | 70300 | 70400 | 70500 | 70300 | 5473 |
| 236 | 20241119 | 151600 | 196970963000 | 70500 | 70500 | 70600 | 70400 | 5911 |
| 237 | 20241119 | 151500 | 196554419900 | 70500 | 70700 | 70700 | 70500 | 4628 |
| 238 | 20241119 | 151400 | 196227803000 | 70700 | 70800 | 70800 | 70700 | 4885 |
| 239 | 20241119 | 151300 | 195882311600 | 70800 | 70900 | 70900 | 70700 | 3863 |
| 240 | 20241119 | 151200 | 195608865600 | 70900 | 70800 | 70900 | 70800 | 1819 |
| 241 | 20241119 | 151100 | 195479992100 | 70900 | 70900 | 71000 | 70800 | 1904 |
| 242 | 20241119 | 151000 | 195345044500 | 70900 | 71000 | 71000 | 70900 | 3060 |
| 243 | 20241119 | 150900 | 195128017100 | 70900 | 71000 | 71000 | 70900 | 2447 |
| 244 | 20241119 | 150800 | 194954505300 | 70900 | 70900 | 71000 | 70800 | 2194 |
| 245 | 20241119 | 150700 | 194798968200 | 70800 | 71000 | 71000 | 70800 | 5158 |
| 246 | 20241119 | 150600 | 194433492400 | 71000 | 71000 | 71100 | 70900 | 2726 |
| 247 | 20241119 | 150500 | 194239939900 | 71000 | 71200 | 71200 | 70900 | 5376 |
| 248 | 20241119 | 150400 | 193857917100 | 71100 | 71100 | 71200 | 71100 | 3655 |
| 249 | 20241119 | 150300 | 193597896800 | 71000 | 70900 | 71100 | 70900 | 3945 |
| 250 | 20241119 | 150200 | 193317797500 | 71000 | 70900 | 71000 | 70800 | 2825 |
| 251 | 20241119 | 150100 | 193117427200 | 70800 | 70800 | 70900 | 70700 | 3057 |
| 252 | 20241119 | 150000 | 192900935100 | 70800 | 70500 | 70800 | 70500 | 2784 |
| 253 | 20241119 | 145900 | 192704156400 | 70600 | 70600 | 70700 | 70500 | 1996 |
| 254 | 20241119 | 145800 | 192563248900 | 70500 | 70700 | 70700 | 70500 | 1635 |
| 255 | 20241119 | 145700 | 192447847200 | 70600 | 70700 | 70700 | 70600 | 1098 |
| 256 | 20241119 | 145600 | 192370241900 | 70700 | 70500 | 70700 | 70400 | 4565 |
| 257 | 20241119 | 145500 | 192048136000 | 70600 | 70600 | 70800 | 70500 | 6237 |
| 258 | 20241119 | 145400 | 191607383800 | 70700 | 70700 | 70700 | 70500 | 871 |
| 259 | 20241119 | 145300 | 191545853100 | 70700 | 70700 | 70700 | 70500 | 1337 |
| 260 | 20241119 | 145200 | 191451393900 | 70700 | 70300 | 70700 | 70300 | 2542 |
| 261 | 20241119 | 145100 | 191272114800 | 70300 | 70300 | 70400 | 70200 | 3443 |
| 262 | 20241119 | 145000 | 191030181300 | 70400 | 70500 | 70500 | 70300 | 2650 |
| 263 | 20241119 | 144900 | 190843561400 | 70500 | 70500 | 70500 | 70400 | 1437 |
| 264 | 20241119 | 144800 | 190742295400 | 70400 | 70600 | 70700 | 70400 | 3089 |
| 265 | 20241119 | 144700 | 190524427100 | 70600 | 70600 | 70600 | 70500 | 2090 |
| 266 | 20241119 | 144600 | 190376942000 | 70500 | 70500 | 70600 | 70400 | 1115 |
| 267 | 20241119 | 144500 | 190298351000 | 70500 | 70500 | 70600 | 70400 | 1814 |
| 268 | 20241119 | 144400 | 190170483300 | 70500 | 70500 | 70500 | 70400 | 1045 |
| 269 | 20241119 | 144300 | 190096871200 | 70400 | 70400 | 70500 | 70400 | 1962 |
| 270 | 20241119 | 144200 | 189958702400 | 70500 | 70300 | 70500 | 70300 | 2167 |
| 271 | 20241119 | 144100 | 189806107900 | 70300 | 70500 | 70500 | 70200 | 3697 |
| 272 | 20241119 | 144000 | 189546155100 | 70400 | 70500 | 70500 | 70300 | 1174 |
| 273 | 20241119 | 143900 | 189463467600 | 70500 | 70200 | 70500 | 70200 | 2693 |
| 274 | 20241119 | 143800 | 189274007500 | 70200 | 70200 | 70300 | 70100 | 1977 |
| 275 | 20241119 | 143700 | 189135246000 | 70100 | 70000 | 70200 | 70000 | 4043 |
| 276 | 20241119 | 143600 | 188851931900 | 70100 | 70100 | 70200 | 70000 | 9378 |
| 277 | 20241119 | 143500 | 188195112900 | 70100 | 70100 | 70200 | 70100 | 1528 |
| 278 | 20241119 | 143400 | 188087929200 | 70200 | 70100 | 70200 | 70100 | 1206 |
| 279 | 20241119 | 143300 | 188003354300 | 70100 | 70300 | 70400 | 70100 | 3427 |
| 280 | 20241119 | 143200 | 187762799400 | 70400 | 70500 | 70500 | 70300 | 1659 |
| 281 | 20241119 | 143100 | 187646091700 | 70500 | 70600 | 70700 | 70400 | 1694 |
| 282 | 20241119 | 143000 | 187526519900 | 70700 | 70300 | 70700 | 70200 | 4443 |
| 283 | 20241119 | 142900 | 187213450300 | 70200 | 70000 | 70300 | 70000 | 7952 |
| 284 | 20241119 | 142800 | 186655895300 | 70100 | 70100 | 70100 | 70000 | 2571 |
| 285 | 20241119 | 142700 | 186475839300 | 70000 | 70100 | 70100 | 70000 | 2678 |
| 286 | 20241119 | 142600 | 186288292200 | 70100 | 70000 | 70200 | 70000 | 12729 |
| 287 | 20241119 | 142500 | 185396132200 | 70000 | 70100 | 70100 | 69900 | 42218 |
| 288 | 20241119 | 142400 | 182440766000 | 70100 | 70200 | 70300 | 70100 | 18003 |
| 289 | 20241119 | 142300 | 181177866000 | 70200 | 70400 | 70400 | 70200 | 10055 |
| 290 | 20241119 | 142200 | 180471179500 | 70300 | 70400 | 70500 | 70300 | 6701 |
| 291 | 20241119 | 142100 | 179999766500 | 70400 | 70300 | 70400 | 70300 | 5801 |
| 292 | 20241119 | 142000 | 179591587700 | 70400 | 70400 | 70500 | 70400 | 9847 |
| 293 | 20241119 | 141900 | 178898327800 | 70400 | 70700 | 70700 | 70400 | 13403 |
| 294 | 20241119 | 141800 | 177953326900 | 70600 | 70600 | 70700 | 70500 | 6297 |
| 295 | 20241119 | 141700 | 177508864300 | 70600 | 70700 | 70700 | 70500 | 9020 |
| 296 | 20241119 | 141600 | 176872227500 | 70600 | 70800 | 70800 | 70600 | 8241 |
| 297 | 20241119 | 141500 | 176289924100 | 70700 | 70900 | 70900 | 70700 | 8039 |
| 298 | 20241119 | 141400 | 175721089300 | 70900 | 70900 | 71000 | 70800 | 1920 |
| 299 | 20241119 | 141300 | 175584971700 | 71000 | 71000 | 71000 | 70800 | 2583 |
| 300 | 20241119 | 141200 | 175401866100 | 71000 | 71000 | 71000 | 70900 | 568 |
| 301 | 20241119 | 141100 | 175361555100 | 70900 | 71000 | 71100 | 70900 | 1730 |
| 302 | 20241119 | 141000 | 175238762400 | 71000 | 71100 | 71100 | 71000 | 396 |
| 303 | 20241119 | 140900 | 175210614700 | 71100 | 71200 | 71200 | 71000 | 465 |
| 304 | 20241119 | 140800 | 175177551400 | 71200 | 71100 | 71200 | 71000 | 1104 |
| 305 | 20241119 | 140700 | 175099080900 | 71000 | 71000 | 71100 | 71000 | 1194 |
| 306 | 20241119 | 140600 | 175014227400 | 71000 | 70900 | 71000 | 70800 | 2103 |
| 307 | 20241119 | 140500 | 174865032900 | 71000 | 70900 | 71000 | 70900 | 1884 |
| 308 | 20241119 | 140400 | 174731441300 | 70900 | 70800 | 71000 | 70800 | 1212 |
| 309 | 20241119 | 140300 | 174645529600 | 70800 | 70800 | 70900 | 70800 | 3974 |
| 310 | 20241119 | 140200 | 174364100300 | 70800 | 70900 | 70900 | 70800 | 2070 |
| 311 | 20241119 | 140100 | 174217485200 | 70900 | 71000 | 71000 | 70800 | 7238 |
| 312 | 20241119 | 140000 | 173704244700 | 71100 | 71100 | 71100 | 71000 | 13026 |
| 313 | 20241119 | 135900 | 172779374500 | 71100 | 71100 | 71100 | 71000 | 783 |
| 314 | 20241119 | 135800 | 172723727700 | 71000 | 71100 | 71100 | 71000 | 1712 |
| 315 | 20241119 | 135700 | 172602087600 | 71000 | 71200 | 71200 | 71000 | 460 |
| 316 | 20241119 | 135600 | 172569383600 | 71200 | 71200 | 71200 | 71100 | 2054 |
| 317 | 20241119 | 135500 | 172423320700 | 71200 | 71200 | 71200 | 71100 | 1328 |
| 318 | 20241119 | 135400 | 172328818800 | 71200 | 71200 | 71300 | 71100 | 811 |
| 319 | 20241119 | 135300 | 172271092900 | 71200 | 71300 | 71300 | 71100 | 903 |
| 320 | 20241119 | 135200 | 172206818400 | 71200 | 71100 | 71300 | 71100 | 396 |
| 321 | 20241119 | 135100 | 172178611500 | 71100 | 71200 | 71200 | 71100 | 608 |
| 322 | 20241119 | 135000 | 172135345500 | 71100 | 71200 | 71300 | 71100 | 625 |
| 323 | 20241119 | 134900 | 172090859000 | 71100 | 71200 | 71200 | 71100 | 913 |
| 324 | 20241119 | 134800 | 172025856100 | 71300 | 71200 | 71300 | 71200 | 1544 |
| 325 | 20241119 | 134700 | 171915899200 | 71200 | 71200 | 71300 | 71200 | 632 |
| 326 | 20241119 | 134600 | 171870896200 | 71300 | 71300 | 71300 | 71200 | 424 |
| 327 | 20241119 | 134500 | 171840694700 | 71200 | 71200 | 71300 | 71100 | 4492 |
| 328 | 20241119 | 134400 | 171520953700 | 71100 | 71000 | 71200 | 71000 | 1099 |
| 329 | 20241119 | 134300 | 171442791500 | 71100 | 71100 | 71200 | 71000 | 1283 |
| 330 | 20241119 | 134200 | 171351587800 | 71100 | 71100 | 71200 | 71100 | 1068 |
| 331 | 20241119 | 134100 | 171275637700 | 71100 | 71100 | 71200 | 71100 | 793 |
| 332 | 20241119 | 134000 | 171219238600 | 71200 | 71100 | 71200 | 71000 | 1245 |
| 333 | 20241119 | 133900 | 171130711400 | 71100 | 71100 | 71200 | 71000 | 859 |
| 334 | 20241119 | 133800 | 171069629700 | 71100 | 71200 | 71200 | 71000 | 1261 |
| 335 | 20241119 | 133700 | 170979965500 | 71100 | 71100 | 71200 | 71000 | 1383 |
| 336 | 20241119 | 133600 | 170881645500 | 71100 | 71100 | 71100 | 71000 | 1816 |
| 337 | 20241119 | 133500 | 170752551500 | 71100 | 71000 | 71100 | 71000 | 770 |
| 338 | 20241119 | 133400 | 170697856200 | 71000 | 71100 | 71100 | 71000 | 404 |
| 339 | 20241119 | 133300 | 170669151000 | 71100 | 71000 | 71100 | 71000 | 724 |
| 340 | 20241119 | 133200 | 170617722600 | 71000 | 71100 | 71100 | 71000 | 455 |
| 341 | 20241119 | 133100 | 170585376700 | 71000 | 71000 | 71100 | 71000 | 1557 |
| 342 | 20241119 | 133000 | 170474772200 | 71100 | 71200 | 71200 | 71000 | 2042 |
| 343 | 20241119 | 132900 | 170329579900 | 71000 | 71000 | 71200 | 71000 | 834 |
| 344 | 20241119 | 132800 | 170270287500 | 71100 | 71100 | 71200 | 71000 | 1113 |
| 345 | 20241119 | 132700 | 170191170900 | 71100 | 71100 | 71200 | 71000 | 5099 |
| 346 | 20241119 | 132600 | 169828619400 | 71200 | 71200 | 71300 | 71100 | 909 |
| 347 | 20241119 | 132500 | 169763901700 | 71200 | 71200 | 71300 | 71200 | 1984 |
| 348 | 20241119 | 132400 | 169622608300 | 71200 | 71100 | 71300 | 71100 | 2210 |
| 349 | 20241119 | 132300 | 169465340400 | 71200 | 71100 | 71200 | 71100 | 734 |
| 350 | 20241119 | 132200 | 169413113900 | 71100 | 71200 | 71200 | 71100 | 1501 |
| 351 | 20241119 | 132100 | 169306371800 | 71200 | 71200 | 71300 | 71100 | 1799 |
| 352 | 20241119 | 132000 | 169178307800 | 71200 | 71100 | 71200 | 71100 | 2064 |
| 353 | 20241119 | 131900 | 169031466300 | 71100 | 71000 | 71200 | 71000 | 1356 |
| 354 | 20241119 | 131800 | 168935085100 | 71000 | 71100 | 71200 | 71000 | 2179 |
| 355 | 20241119 | 131700 | 168780162000 | 71100 | 71300 | 71300 | 71000 | 1488 |
| 356 | 20241119 | 131600 | 168674345500 | 71200 | 71200 | 71200 | 71100 | 917 |
| 357 | 20241119 | 131500 | 168609071900 | 71200 | 71200 | 71300 | 71100 | 1186 |
| 358 | 20241119 | 131400 | 168524627600 | 71200 | 71200 | 71200 | 71100 | 1557 |
| 359 | 20241119 | 131300 | 168413800100 | 71200 | 71400 | 71400 | 71100 | 1619 |
| 360 | 20241119 | 131200 | 168298485800 | 71300 | 71300 | 71300 | 71200 | 1199 |
| 361 | 20241119 | 131100 | 168213022200 | 71300 | 71300 | 71400 | 71200 | 2922 |
| 362 | 20241119 | 131000 | 168004691600 | 71300 | 71200 | 71300 | 71100 | 980 |
| 363 | 20241119 | 130900 | 167934909300 | 71200 | 71000 | 71200 | 71000 | 3950 |
| 364 | 20241119 | 130800 | 167654152200 | 71000 | 71000 | 71100 | 70900 | 1274 |
| 365 | 20241119 | 130700 | 167563675400 | 71000 | 70900 | 71100 | 70900 | 3198 |
| 366 | 20241119 | 130600 | 167336649700 | 71000 | 70900 | 71000 | 70900 | 2605 |
| 367 | 20241119 | 130500 | 167151935400 | 70900 | 70900 | 71000 | 70900 | 672 |
| 368 | 20241119 | 130400 | 167104269200 | 71000 | 71000 | 71000 | 70900 | 1812 |
| 369 | 20241119 | 130300 | 166975755100 | 71000 | 71000 | 71000 | 70900 | 772 |
| 370 | 20241119 | 130200 | 166920961200 | 71000 | 71000 | 71000 | 70900 | 1694 |
| 371 | 20241119 | 130100 | 166800788300 | 70900 | 71000 | 71000 | 70900 | 1468 |
| 372 | 20241119 | 130000 | 166696593800 | 71000 | 70900 | 71100 | 70900 | 2239 |
| 373 | 20241119 | 125900 | 166537647200 | 71000 | 70900 | 71000 | 70900 | 369 |
| 374 | 20241119 | 125800 | 166511462600 | 70900 | 70900 | 71000 | 70900 | 1564 |
| 375 | 20241119 | 125700 | 166400560400 | 70900 | 70900 | 71000 | 70800 | 2673 |
| 376 | 20241119 | 125600 | 166211160100 | 71000 | 71000 | 71000 | 70900 | 2875 |
| 377 | 20241119 | 125500 | 166007178100 | 71000 | 70900 | 71100 | 70900 | 3606 |
| 378 | 20241119 | 125400 | 165751269600 | 70900 | 70900 | 71000 | 70900 | 2825 |
| 379 | 20241119 | 125300 | 165550954400 | 70900 | 71000 | 71000 | 70900 | 2353 |
| 380 | 20241119 | 125200 | 165384063300 | 71000 | 70900 | 71000 | 70800 | 3790 |
| 381 | 20241119 | 125100 | 165115239400 | 70800 | 70800 | 70900 | 70800 | 2786 |
| 382 | 20241119 | 125000 | 164917857300 | 70800 | 70800 | 70900 | 70700 | 7569 |
| 383 | 20241119 | 124900 | 164381908000 | 70900 | 71000 | 71100 | 70900 | 31504 |
| 384 | 20241119 | 124800 | 162145493900 | 71100 | 71200 | 71200 | 71000 | 12025 |
| 385 | 20241119 | 124700 | 161290721300 | 71200 | 71100 | 71200 | 71100 | 835 |
| 386 | 20241119 | 124600 | 161231289800 | 71200 | 71100 | 71200 | 71100 | 1180 |
| 387 | 20241119 | 124500 | 161147361600 | 71100 | 71200 | 71200 | 71100 | 1098 |
| 388 | 20241119 | 124400 | 161069270500 | 71200 | 71200 | 71200 | 71100 | 768 |
| 389 | 20241119 | 124300 | 161014622400 | 71200 | 71200 | 71200 | 71100 | 713 |
| 390 | 20241119 | 124200 | 160963874000 | 71200 | 71100 | 71200 | 71100 | 1626 |
| 391 | 20241119 | 124100 | 160848151400 | 71200 | 71100 | 71200 | 71100 | 2209 |
| 392 | 20241119 | 124000 | 160691050900 | 71100 | 71200 | 71300 | 71100 | 6606 |
| 393 | 20241119 | 123900 | 160220712300 | 71200 | 71300 | 71300 | 71200 | 1386 |
| 394 | 20241119 | 123800 | 160121991000 | 71300 | 71200 | 71300 | 71200 | 1607 |
| 395 | 20241119 | 123700 | 160007549200 | 71300 | 71300 | 71400 | 71200 | 5467 |
| 396 | 20241119 | 123600 | 159617903000 | 71400 | 71400 | 71600 | 71300 | 2541 |
| 397 | 20241119 | 123500 | 159436489400 | 71500 | 71600 | 71600 | 71500 | 751 |
| 398 | 20241119 | 123400 | 159382760600 | 71600 | 71600 | 71700 | 71600 | 701 |
| 399 | 20241119 | 123300 | 159332555400 | 71600 | 71500 | 71700 | 71400 | 2883 |
| 400 | 20241119 | 123200 | 159126412900 | 71500 | 71500 | 71500 | 71400 | 484 |
| 401 | 20241119 | 123100 | 159091833400 | 71500 | 71400 | 71500 | 71400 | 742 |
| 402 | 20241119 | 123000 | 159038805900 | 71500 | 71500 | 71500 | 71400 | 2495 |
| 403 | 20241119 | 122900 | 158860618300 | 71500 | 71500 | 71500 | 71400 | 671 |
| 404 | 20241119 | 122800 | 158812706900 | 71400 | 71500 | 71500 | 71400 | 583 |
| 405 | 20241119 | 122700 | 158771064900 | 71500 | 71400 | 71500 | 71400 | 720 |
| 406 | 20241119 | 122600 | 158719608100 | 71400 | 71400 | 71500 | 71400 | 1398 |
| 407 | 20241119 | 122500 | 158619786600 | 71400 | 71500 | 71500 | 71400 | 1391 |
| 408 | 20241119 | 122400 | 158520462900 | 71500 | 71300 | 71500 | 71300 | 1574 |
| 409 | 20241119 | 122300 | 158408104200 | 71300 | 71300 | 71400 | 71300 | 946 |
| 410 | 20241119 | 122200 | 158340606300 | 71300 | 71400 | 71400 | 71300 | 1311 |
| 411 | 20241119 | 122100 | 158247061500 | 71400 | 71400 | 71500 | 71300 | 1257 |
| 412 | 20241119 | 122000 | 158157338400 | 71400 | 71500 | 71500 | 71400 | 2435 |
| 413 | 20241119 | 121900 | 157983412600 | 71400 | 71500 | 71600 | 71400 | 3633 |
| 414 | 20241119 | 121800 | 157723743700 | 71500 | 71700 | 71700 | 71500 | 14592 |
| 415 | 20241119 | 121700 | 156680057100 | 71700 | 71600 | 71700 | 71600 | 413 |
| 416 | 20241119 | 121600 | 156650454600 | 71600 | 71700 | 71800 | 71600 | 1301 |
| 417 | 20241119 | 121500 | 156557185800 | 71700 | 71800 | 71800 | 71600 | 934 |
| 418 | 20241119 | 121400 | 156490218300 | 71800 | 71700 | 71800 | 71700 | 446 |
| 419 | 20241119 | 121300 | 156458212300 | 71700 | 71800 | 71800 | 71700 | 1134 |
| 420 | 20241119 | 121200 | 156376904300 | 71800 | 71700 | 71800 | 71700 | 709 |
| 421 | 20241119 | 121100 | 156326050800 | 71800 | 71700 | 71800 | 71700 | 1267 |
| 422 | 20241119 | 121000 | 156235193300 | 71800 | 71700 | 71800 | 71700 | 1358 |
| 423 | 20241119 | 120900 | 156137802100 | 71700 | 71700 | 71700 | 71600 | 1138 |
| 424 | 20241119 | 120800 | 156056212100 | 71600 | 71600 | 71700 | 71600 | 1069 |
| 425 | 20241119 | 120700 | 155979646000 | 71600 | 71600 | 71700 | 71600 | 1144 |
| 426 | 20241119 | 120600 | 155897726200 | 71700 | 71600 | 71700 | 71600 | 521 |
| 427 | 20241119 | 120500 | 155860394300 | 71600 | 71600 | 71700 | 71600 | 341 |
| 428 | 20241119 | 120400 | 155835972100 | 71700 | 71700 | 71700 | 71600 | 438 |
| 429 | 20241119 | 120300 | 155804585000 | 71600 | 71700 | 71700 | 71600 | 831 |
| 430 | 20241119 | 120200 | 155745017300 | 71700 | 71700 | 71700 | 71600 | 1165 |
| 431 | 20241119 | 120100 | 155661568200 | 71700 | 71600 | 71800 | 71600 | 982 |
| 432 | 20241119 | 120000 | 155591173800 | 71600 | 71700 | 71700 | 71600 | 586 |
| 433 | 20241119 | 115900 | 155549180500 | 71700 | 71800 | 71800 | 71700 | 921 |
| 434 | 20241119 | 115800 | 155483138800 | 71700 | 71800 | 71800 | 71700 | 628 |
| 435 | 20241119 | 115700 | 155438085500 | 71700 | 71700 | 71700 | 71600 | 1145 |
| 436 | 20241119 | 115600 | 155355993800 | 71700 | 71600 | 71800 | 71600 | 848 |
| 437 | 20241119 | 115500 | 155295204100 | 71700 | 71800 | 71800 | 71600 | 995 |
| 438 | 20241119 | 115400 | 155223885100 | 71700 | 71700 | 71800 | 71600 | 2763 |
| 439 | 20241119 | 115300 | 155025747100 | 71700 | 71800 | 71800 | 71700 | 1094 |
| 440 | 20241119 | 115200 | 154947225900 | 71800 | 71700 | 71900 | 71700 | 840 |
| 441 | 20241119 | 115100 | 154886954100 | 71800 | 71900 | 71900 | 71700 | 2611 |
| 442 | 20241119 | 115000 | 154699485600 | 71800 | 71900 | 72000 | 71800 | 1914 |
| 443 | 20241119 | 114900 | 154561868900 | 71900 | 71900 | 72000 | 71800 | 1046 |
| 444 | 20241119 | 114800 | 154486674100 | 71900 | 72000 | 72000 | 71800 | 5300 |
| 445 | 20241119 | 114700 | 154105591100 | 72000 | 72000 | 72000 | 71900 | 1814 |
| 446 | 20241119 | 114600 | 153975012500 | 71900 | 71900 | 72000 | 71900 | 2412 |
| 447 | 20241119 | 114500 | 153801509200 | 71900 | 72000 | 72000 | 71800 | 1354 |
| 448 | 20241119 | 114400 | 153704152700 | 71900 | 71800 | 71900 | 71800 | 3528 |
| 449 | 20241119 | 114300 | 153450605500 | 71800 | 71700 | 71900 | 71600 | 2145 |
| 450 | 20241119 | 114200 | 153296753800 | 71700 | 71700 | 71800 | 71600 | 1250 |
| 451 | 20241119 | 114100 | 153207117400 | 71800 | 71900 | 72000 | 71700 | 4380 |
| 452 | 20241119 | 114000 | 152892283800 | 72000 | 71900 | 72000 | 71900 | 2078 |
| 453 | 20241119 | 113900 | 152742739500 | 71900 | 72000 | 72000 | 71800 | 3719 |
| 454 | 20241119 | 113800 | 152475274600 | 71900 | 71700 | 72000 | 71600 | 7712 |
| 455 | 20241119 | 113700 | 151921671400 | 71700 | 71600 | 71700 | 71600 | 1674 |
| 456 | 20241119 | 113600 | 151801743800 | 71700 | 71500 | 71700 | 71500 | 1564 |
| 457 | 20241119 | 113500 | 151689771100 | 71600 | 71500 | 71600 | 71300 | 2211 |
| 458 | 20241119 | 113400 | 151531767400 | 71500 | 71400 | 71600 | 71300 | 3426 |
| 459 | 20241119 | 113300 | 151287094400 | 71600 | 71600 | 71600 | 71400 | 1906 |
| 460 | 20241119 | 113200 | 151150821600 | 71600 | 71500 | 71600 | 71400 | 1655 |
| 461 | 20241119 | 113100 | 151032504000 | 71500 | 71500 | 71500 | 71400 | 549 |
| 462 | 20241119 | 113000 | 150993266900 | 71400 | 71400 | 71500 | 71400 | 716 |
| 463 | 20241119 | 112900 | 150942124100 | 71500 | 71300 | 71500 | 71300 | 1573 |
| 464 | 20241119 | 112800 | 150829873100 | 71400 | 71300 | 71400 | 71300 | 1309 |
| 465 | 20241119 | 112700 | 150736500700 | 71300 | 71400 | 71500 | 71300 | 1428 |
| 466 | 20241119 | 112600 | 150634493800 | 71500 | 71300 | 71500 | 71200 | 2183 |
| 467 | 20241119 | 112500 | 150478800900 | 71300 | 71400 | 71400 | 71300 | 640 |
| 468 | 20241119 | 112400 | 150433164800 | 71400 | 71200 | 71400 | 71200 | 1155 |
| 469 | 20241119 | 112300 | 150350840500 | 71200 | 71300 | 71300 | 71200 | 1581 |
| 470 | 20241119 | 112200 | 150238172200 | 71200 | 71300 | 71400 | 71200 | 918 |
| 471 | 20241119 | 112100 | 150172725200 | 71300 | 71400 | 71500 | 71200 | 728 |
| 472 | 20241119 | 112000 | 150120779800 | 71400 | 71300 | 71500 | 71300 | 1840 |
| 473 | 20241119 | 111900 | 149989495500 | 71200 | 71200 | 71300 | 71100 | 1045 |
| 474 | 20241119 | 111800 | 149915084900 | 71200 | 71200 | 71200 | 71100 | 2611 |
| 475 | 20241119 | 111700 | 149729218300 | 71100 | 71100 | 71200 | 71100 | 1309 |
| 476 | 20241119 | 111600 | 149636084200 | 71100 | 71200 | 71200 | 71100 | 3676 |
| 477 | 20241119 | 111500 | 149374611800 | 71200 | 71200 | 71300 | 71100 | 1286 |
| 478 | 20241119 | 111400 | 149283105300 | 71100 | 71200 | 71200 | 71100 | 3592 |
| 479 | 20241119 | 111300 | 149027433200 | 71300 | 71300 | 71400 | 71200 | 1702 |
| 480 | 20241119 | 111200 | 148906072400 | 71400 | 71400 | 71600 | 71300 | 1071 |
| 481 | 20241119 | 111100 | 148829546700 | 71400 | 71400 | 71500 | 71300 | 655 |
| 482 | 20241119 | 111000 | 148782784500 | 71400 | 71500 | 71500 | 71400 | 1292 |
| 483 | 20241119 | 110900 | 148690489700 | 71400 | 71600 | 71600 | 71400 | 2181 |
| 484 | 20241119 | 110800 | 148534540000 | 71500 | 71500 | 71600 | 71500 | 1042 |
| 485 | 20241119 | 110700 | 148460008700 | 71500 | 71500 | 71600 | 71500 | 1787 |
| 486 | 20241119 | 110600 | 148332225300 | 71500 | 71600 | 71700 | 71500 | 3043 |
| 487 | 20241119 | 110500 | 148114453400 | 71600 | 71300 | 71600 | 71100 | 5087 |
| 488 | 20241119 | 110400 | 147751815600 | 71200 | 71200 | 71300 | 71100 | 4863 |
| 489 | 20241119 | 110300 | 147405635200 | 71200 | 71300 | 71300 | 71200 | 1880 |
| 490 | 20241119 | 110200 | 147271767700 | 71300 | 71300 | 71400 | 71200 | 1777 |
| 491 | 20241119 | 110100 | 147145104400 | 71300 | 71300 | 71400 | 71300 | 1220 |
| 492 | 20241119 | 110000 | 147058095700 | 71300 | 71300 | 71400 | 71200 | 731 |
| 493 | 20241119 | 105900 | 147005998200 | 71300 | 71400 | 71400 | 71200 | 1807 |
| 494 | 20241119 | 105800 | 146877142300 | 71300 | 71400 | 71500 | 71300 | 1028 |
| 495 | 20241119 | 105700 | 146803738700 | 71400 | 71600 | 71700 | 71400 | 1241 |
| 496 | 20241119 | 105600 | 146714921700 | 71700 | 71200 | 71700 | 71200 | 5720 |
| 497 | 20241119 | 105500 | 146306400700 | 71200 | 71300 | 71300 | 71100 | 6801 |
| 498 | 20241119 | 105400 | 145822098100 | 71300 | 71300 | 71300 | 71200 | 1697 |
| 499 | 20241119 | 105300 | 145701203500 | 71200 | 71400 | 71400 | 71200 | 3643 |
| 500 | 20241119 | 105200 | 145441523100 | 71400 | 71400 | 71400 | 71300 | 999 |
| 501 | 20241119 | 105100 | 145370272100 | 71400 | 71300 | 71400 | 71300 | 788 |
| 502 | 20241119 | 105000 | 145314049200 | 71300 | 71300 | 71400 | 71300 | 1076 |
| 503 | 20241119 | 104900 | 145237278500 | 71300 | 71300 | 71400 | 71300 | 1710 |
| 504 | 20241119 | 104800 | 145115341700 | 71300 | 71300 | 71400 | 71300 | 1256 |
| 505 | 20241119 | 104700 | 145025778000 | 71400 | 71300 | 71400 | 71300 | 2126 |
| 506 | 20241119 | 104600 | 144874153000 | 71300 | 71300 | 71400 | 71300 | 2038 |
| 507 | 20241119 | 104500 | 144728797300 | 71300 | 71300 | 71400 | 71300 | 1600 |
| 508 | 20241119 | 104400 | 144614648300 | 71400 | 71500 | 71500 | 71300 | 2969 |
| 509 | 20241119 | 104300 | 144402741900 | 71500 | 71500 | 71500 | 71400 | 3149 |
| 510 | 20241119 | 104200 | 144177881600 | 71500 | 71400 | 71500 | 71400 | 1660 |
| 511 | 20241119 | 104100 | 144059272300 | 71400 | 71400 | 71500 | 71400 | 1302 |
| 512 | 20241119 | 104000 | 143966285000 | 71500 | 71600 | 71600 | 71400 | 4716 |
| 513 | 20241119 | 103900 | 143629050600 | 71500 | 71700 | 71700 | 71500 | 1970 |
| 514 | 20241119 | 103800 | 143487998900 | 71700 | 71600 | 71700 | 71600 | 1260 |
| 515 | 20241119 | 103700 | 143397737600 | 71700 | 71600 | 71700 | 71500 | 1013 |
| 516 | 20241119 | 103600 | 143325188800 | 71700 | 71700 | 71800 | 71500 | 3467 |
| 517 | 20241119 | 103500 | 143076831100 | 71700 | 71700 | 71800 | 71600 | 1368 |
| 518 | 20241119 | 103400 | 142978729700 | 71700 | 71500 | 71700 | 71400 | 1211 |
| 519 | 20241119 | 103300 | 142892034000 | 71500 | 71400 | 71600 | 71300 | 2343 |
| 520 | 20241119 | 103200 | 142724543200 | 71100 | 71500 | 71600 | 71100 | 5190 |
| 521 | 20241119 | 103100 | 142354297400 | 71500 | 71400 | 71700 | 71200 | 4116 |
| 522 | 20241119 | 103000 | 142059943800 | 71300 | 71300 | 71400 | 71100 | 3314 |
| 523 | 20241119 | 102900 | 141823917700 | 71300 | 71200 | 71400 | 71100 | 1969 |
| 524 | 20241119 | 102800 | 141683629200 | 71300 | 71200 | 71300 | 71100 | 6552 |
| 525 | 20241119 | 102700 | 141217304500 | 71300 | 71400 | 71400 | 71100 | 3724 |
| 526 | 20241119 | 102600 | 140952043400 | 71400 | 71400 | 71500 | 71200 | 7683 |
| 527 | 20241119 | 102500 | 140403949900 | 71400 | 71400 | 71500 | 71400 | 2195 |
| 528 | 20241119 | 102400 | 140247199500 | 71500 | 71600 | 71600 | 71200 | 22396 |
| 529 | 20241119 | 102300 | 138646736400 | 71500 | 71600 | 71600 | 71500 | 3188 |
| 530 | 20241119 | 102200 | 138418679800 | 71500 | 71600 | 71700 | 71500 | 5158 |
| 531 | 20241119 | 102100 | 138049628500 | 71600 | 71700 | 71700 | 71600 | 4865 |
| 532 | 20241119 | 102000 | 137701251800 | 71700 | 71600 | 71700 | 71600 | 3220 |
| 533 | 20241119 | 101900 | 137470662700 | 71600 | 71900 | 71900 | 71600 | 5635 |
| 534 | 20241119 | 101800 | 137066541500 | 71900 | 71900 | 72000 | 71800 | 3279 |
| 535 | 20241119 | 101700 | 136830745200 | 71900 | 72000 | 72000 | 71900 | 1989 |
| 536 | 20241119 | 101600 | 136687636900 | 72000 | 72000 | 72000 | 71900 | 1561 |
| 537 | 20241119 | 101500 | 136575341800 | 72000 | 72000 | 72000 | 71900 | 1088 |
| 538 | 20241119 | 101400 | 136497079200 | 71900 | 71900 | 72100 | 71900 | 2439 |
| 539 | 20241119 | 101300 | 136321560200 | 72000 | 71800 | 72000 | 71700 | 2074 |
| 540 | 20241119 | 101200 | 136172514900 | 71800 | 71800 | 71900 | 71700 | 8718 |
| 541 | 20241119 | 101100 | 135546871400 | 71700 | 71900 | 72000 | 71700 | 8527 |
| 542 | 20241119 | 101000 | 134934536100 | 72000 | 72100 | 72200 | 71900 | 5576 |
| 543 | 20241119 | 100900 | 134532856700 | 72100 | 72000 | 72200 | 72000 | 3006 |
| 544 | 20241119 | 100800 | 134316232500 | 72000 | 72300 | 72300 | 72000 | 3948 |
| 545 | 20241119 | 100700 | 134031367400 | 72300 | 72300 | 72400 | 72200 | 5207 |
| 546 | 20241119 | 100600 | 133654861600 | 72200 | 71900 | 72200 | 71900 | 10972 |
| 547 | 20241119 | 100500 | 132864638800 | 71900 | 72100 | 72200 | 71800 | 9230 |
| 548 | 20241119 | 100400 | 132200417600 | 72100 | 72500 | 72700 | 72100 | 10269 |
| 549 | 20241119 | 100300 | 131456746800 | 72500 | 72600 | 72900 | 72500 | 17508 |
| 550 | 20241119 | 100200 | 130184434200 | 72600 | 72500 | 72700 | 72400 | 17380 |
| 551 | 20241119 | 100100 | 128923740500 | 72500 | 72700 | 72800 | 72300 | 24698 |
| 552 | 20241119 | 100000 | 127131582700 | 72700 | 72400 | 72700 | 72300 | 21424 |
| 553 | 20241119 | 095900 | 125577758800 | 72400 | 72200 | 72400 | 72000 | 16678 |
| 554 | 20241119 | 095800 | 124373597900 | 72200 | 71900 | 72200 | 71800 | 12878 |
| 555 | 20241119 | 095700 | 123446265300 | 71900 | 71900 | 72000 | 71800 | 7000 |
| 556 | 20241119 | 095600 | 122942695700 | 71900 | 71900 | 71900 | 71800 | 3665 |
| 557 | 20241119 | 095500 | 122679267400 | 71900 | 71500 | 71900 | 71500 | 12719 |
| 558 | 20241119 | 095400 | 121767461400 | 71500 | 71700 | 71700 | 71500 | 2539 |
| 559 | 20241119 | 095300 | 121585704300 | 71600 | 71500 | 71600 | 71500 | 5790 |
| 560 | 20241119 | 095200 | 121171413000 | 71500 | 71800 | 71900 | 71500 | 8216 |
| 561 | 20241119 | 095100 | 120582326900 | 71800 | 71900 | 71900 | 71600 | 9696 |
| 562 | 20241119 | 095000 | 119886671400 | 71800 | 71800 | 72000 | 71700 | 16060 |
| 563 | 20241119 | 094900 | 118732207200 | 71800 | 71400 | 71800 | 71300 | 19190 |
| 564 | 20241119 | 094800 | 117357893300 | 71400 | 71100 | 71400 | 71100 | 7536 |
| 565 | 20241119 | 094700 | 116820914700 | 71200 | 71000 | 71200 | 70900 | 6459 |
| 566 | 20241119 | 094600 | 116362090000 | 71100 | 71100 | 71300 | 70900 | 7155 |
| 567 | 20241119 | 094500 | 115853398600 | 71100 | 71000 | 71200 | 71000 | 4895 |
| 568 | 20241119 | 094400 | 115505254000 | 71100 | 70600 | 71100 | 70600 | 5338 |
| 569 | 20241119 | 094300 | 115126535400 | 70700 | 70600 | 70700 | 70500 | 5611 |
| 570 | 20241119 | 094200 | 114730471000 | 70500 | 70800 | 70800 | 70500 | 14370 |
| 571 | 20241119 | 094100 | 113715096200 | 70700 | 70800 | 70900 | 70600 | 7344 |
| 572 | 20241119 | 094000 | 113195819700 | 70700 | 70800 | 70900 | 70700 | 7824 |
| 573 | 20241119 | 093900 | 112642050600 | 70900 | 70700 | 71000 | 70700 | 3097 |
| 574 | 20241119 | 093800 | 112422730300 | 70700 | 71100 | 71100 | 70600 | 19288 |
| 575 | 20241119 | 093700 | 111056373900 | 71100 | 70800 | 71100 | 70800 | 5898 |
| 576 | 20241119 | 093600 | 110637948100 | 70800 | 71300 | 71400 | 70700 | 22916 |
| 577 | 20241119 | 093500 | 109010516900 | 71300 | 71500 | 71600 | 71200 | 9014 |
| 578 | 20241119 | 093400 | 108367276100 | 71500 | 71200 | 71600 | 71100 | 11497 |
| 579 | 20241119 | 093300 | 107547552800 | 71200 | 71100 | 71200 | 71000 | 3626 |
| 580 | 20241119 | 093200 | 107289643100 | 71100 | 71600 | 71600 | 71000 | 23128 |
| 581 | 20241119 | 093100 | 105641681600 | 71500 | 71600 | 71700 | 71400 | 11842 |
| 582 | 20241119 | 093000 | 104794511300 | 71700 | 71700 | 71800 | 71500 | 17937 |
| 583 | 20241119 | 092900 | 103509206800 | 71700 | 71500 | 71700 | 71400 | 11280 |
| 584 | 20241119 | 092800 | 102701738900 | 71500 | 71200 | 71500 | 71100 | 14391 |
| 585 | 20241119 | 092700 | 101674894400 | 71200 | 70900 | 71200 | 70800 | 9407 |
| 586 | 20241119 | 092600 | 101007395500 | 70900 | 70500 | 70900 | 70300 | 20269 |
| 587 | 20241119 | 092500 | 99578785900 | 70600 | 71100 | 71200 | 70300 | 57041 |
| 588 | 20241119 | 092400 | 95554420400 | 71100 | 71200 | 71300 | 70900 | 24379 |
| 589 | 20241119 | 092300 | 93822153600 | 71300 | 70700 | 71300 | 70500 | 30736 |
| 590 | 20241119 | 092200 | 91649409700 | 70600 | 70800 | 70900 | 70500 | 30278 |
| 591 | 20241119 | 092100 | 89509490200 | 70900 | 71100 | 71200 | 70700 | 29253 |
| 592 | 20241119 | 092000 | 87435119600 | 71100 | 71500 | 71600 | 71100 | 16302 |
| 593 | 20241119 | 091900 | 86272281100 | 71400 | 70900 | 71600 | 70800 | 23540 |
| 594 | 20241119 | 091800 | 84596424300 | 70900 | 71300 | 71400 | 70700 | 32862 |
| 595 | 20241119 | 091700 | 82262110000 | 71300 | 71600 | 71800 | 71200 | 15523 |
| 596 | 20241119 | 091600 | 81152478500 | 71700 | 72200 | 72300 | 71500 | 32087 |
| 597 | 20241119 | 091500 | 78847823400 | 72300 | 72000 | 72300 | 72000 | 26246 |
| 598 | 20241119 | 091400 | 76953957000 | 72000 | 71400 | 72100 | 71300 | 41988 |
| 599 | 20241119 | 091300 | 73940766800 | 71300 | 70800 | 71500 | 70700 | 47130 |
| 600 | 20241119 | 091200 | 70595445600 | 70700 | 71300 | 71300 | 70500 | 91202 |
| 601 | 20241119 | 091100 | 64136946500 | 71200 | 71200 | 71500 | 71100 | 45674 |
| 602 | 20241119 | 091000 | 60880129600 | 71100 | 72100 | 72200 | 71100 | 86662 |
| 603 | 20241119 | 090900 | 54667641200 | 72100 | 72800 | 73000 | 72100 | 43412 |
| 604 | 20241119 | 090800 | 51521300800 | 72800 | 72900 | 73100 | 72700 | 26631 |
| 605 | 20241119 | 090700 | 49580299400 | 72900 | 72100 | 73000 | 72000 | 38177 |
| 606 | 20241119 | 090600 | 46816017500 | 72100 | 73000 | 73200 | 72000 | 79881 |
| 607 | 20241119 | 090500 | 41010675800 | 73100 | 72700 | 73100 | 72400 | 62357 |
| 608 | 20241119 | 090400 | 36479984700 | 72700 | 73500 | 73600 | 72500 | 68870 |
| 609 | 20241119 | 090300 | 31455455300 | 73500 | 73400 | 73900 | 73100 | 63986 |
| 610 | 20241119 | 090200 | 26748332100 | 73400 | 73100 | 73400 | 72300 | 95013 |
| 611 | 20241119 | 090100 | 19827650700 | 73100 | 74200 | 74700 | 73000 | 103737 |
| 612 | 20241119 | 090000 | 12172066600 | 74300 | 75800 | 76500 | 73300 | 159298 |