33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 191400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 2763 |
| 3 | 20241120 | 191300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20241120 | 191200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20241120 | 191100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20241120 | 191000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20241120 | 190900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20241120 | 190800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20241120 | 190700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20241120 | 190600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20241120 | 190500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20241120 | 190400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20241120 | 190300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20241120 | 190200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20241120 | 190100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20241120 | 190000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20241120 | 185900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20241120 | 185800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20241120 | 185700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20241120 | 185600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20241120 | 185500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20241120 | 185400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20241120 | 185300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20241120 | 185200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20241120 | 185100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20241120 | 185000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20241120 | 184900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20241120 | 184800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20241120 | 184700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20241120 | 184600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20241120 | 184500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20241120 | 184400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 2763 |
| 33 | 20241120 | 184300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20241120 | 184200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20241120 | 184100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20241120 | 184000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20241120 | 183900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20241120 | 183800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20241120 | 183700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20241120 | 183600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20241120 | 183500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20241120 | 183400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20241120 | 183300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20241120 | 183200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20241120 | 183100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20241120 | 183000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20241120 | 182900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20241120 | 182800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20241120 | 182700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20241120 | 182600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20241120 | 182500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20241120 | 182400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20241120 | 182300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20241120 | 182200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20241120 | 182100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20241120 | 182000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20241120 | 181900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20241120 | 181800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20241120 | 181700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20241120 | 181600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20241120 | 181500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20241120 | 181400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 2763 |
| 63 | 20241120 | 181300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20241120 | 181200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20241120 | 181100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20241120 | 181000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20241120 | 180900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20241120 | 180800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20241120 | 180700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20241120 | 180600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20241120 | 180500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20241120 | 180400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20241120 | 180300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20241120 | 180200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20241120 | 180100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20241120 | 180000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20241120 | 175900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20241120 | 175800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20241120 | 175700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20241120 | 175600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20241120 | 175500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20241120 | 175400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20241120 | 175300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20241120 | 175200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20241120 | 175100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20241120 | 175000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20241120 | 174900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20241120 | 174800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20241120 | 174700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20241120 | 174600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20241120 | 174500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20241120 | 174400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 2763 |
| 93 | 20241120 | 174300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20241120 | 174200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20241120 | 174100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20241120 | 174000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20241120 | 173900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20241120 | 173800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20241120 | 173700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20241120 | 173600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20241120 | 173500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20241120 | 173400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20241120 | 173300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20241120 | 173200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20241120 | 173100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20241120 | 173000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20241120 | 172900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20241120 | 172800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20241120 | 172700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20241120 | 172600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20241120 | 172500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20241120 | 172400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20241120 | 172300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20241120 | 172200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20241120 | 172100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20241120 | 172000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20241120 | 171900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20241120 | 171800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20241120 | 171700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20241120 | 171600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20241120 | 171500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20241120 | 171400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 2763 |
| 123 | 20241120 | 171300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20241120 | 171200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20241120 | 171100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20241120 | 171000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20241120 | 170900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20241120 | 170800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20241120 | 170700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20241120 | 170600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20241120 | 170500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20241120 | 170400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20241120 | 170300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20241120 | 170200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20241120 | 170100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20241120 | 170000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20241120 | 165900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20241120 | 165800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20241120 | 165700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20241120 | 165600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20241120 | 165500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20241120 | 165400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20241120 | 165300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20241120 | 165200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20241120 | 165100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20241120 | 165000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20241120 | 164900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20241120 | 164800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20241120 | 164700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20241120 | 164600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20241120 | 164500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20241120 | 164400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 2763 |
| 153 | 20241120 | 164300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20241120 | 164200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20241120 | 164100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20241120 | 164000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20241120 | 163900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20241120 | 163800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20241120 | 163700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20241120 | 163600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20241120 | 163500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20241120 | 163400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20241120 | 163300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20241120 | 163200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20241120 | 163100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20241120 | 163000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20241120 | 162900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20241120 | 162800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20241120 | 162700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20241120 | 162600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20241120 | 162500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20241120 | 162400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20241120 | 162300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20241120 | 162200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20241120 | 162100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20241120 | 162000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20241120 | 161900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20241120 | 161800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20241120 | 161700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20241120 | 161600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20241120 | 161500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20241120 | 161400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 2763 |
| 183 | 20241120 | 161300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20241120 | 161200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20241120 | 161100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20241120 | 161000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20241120 | 160900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20241120 | 160800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20241120 | 160700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20241120 | 160600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20241120 | 160500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20241120 | 160400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20241120 | 160300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20241120 | 160200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20241120 | 160100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20241120 | 160000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20241120 | 155900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20241120 | 155800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20241120 | 155700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20241120 | 155600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20241120 | 155500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20241120 | 155400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20241120 | 155300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20241120 | 155200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20241120 | 155100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20241120 | 155000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20241120 | 154900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20241120 | 154800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20241120 | 154700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20241120 | 154600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20241120 | 154500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20241120 | 154400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 2763 |
| 213 | 20241120 | 154300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20241120 | 154200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20241120 | 154100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 216 | 20241120 | 154000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20241120 | 153900 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20241120 | 153800 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 219 | 20241120 | 153700 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20241120 | 153600 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20241120 | 153500 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20241120 | 153400 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20241120 | 153300 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20241120 | 153200 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20241120 | 153100 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20241120 | 153000 | 13624050850 | 45200 | 45200 | 45200 | 45200 | 2763 |
| 227 | 20241120 | 152900 | 13499163250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20241120 | 152800 | 13499163250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20241120 | 152700 | 13499163250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20241120 | 152600 | 13499163250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20241120 | 152500 | 13499163250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20241120 | 152400 | 13499163250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20241120 | 152300 | 13499163250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20241120 | 152200 | 13499163250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20241120 | 152100 | 13499163250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20241120 | 152000 | 13499163250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20241120 | 151900 | 13499163250 | 45350 | 45350 | 45400 | 45300 | 1690 |
| 238 | 20241120 | 151800 | 13422511900 | 45350 | 45300 | 45350 | 45250 | 693 |
| 239 | 20241120 | 151700 | 13391102900 | 45300 | 45300 | 45300 | 45250 | 219 |
| 240 | 20241120 | 151600 | 13381183300 | 45300 | 45250 | 45300 | 45250 | 420 |
| 241 | 20241120 | 151500 | 13362165350 | 45250 | 45300 | 45300 | 45200 | 664 |
| 242 | 20241120 | 151400 | 13332118550 | 45300 | 45100 | 45300 | 45050 | 494 |
| 243 | 20241120 | 151300 | 13309770550 | 45100 | 45100 | 45250 | 45050 | 5338 |
| 244 | 20241120 | 151200 | 13068863750 | 45150 | 45100 | 45200 | 45100 | 881 |
| 245 | 20241120 | 151100 | 13029082200 | 45100 | 45050 | 45150 | 45000 | 954 |
| 246 | 20241120 | 151000 | 12986096500 | 45100 | 45100 | 45150 | 45000 | 5850 |
| 247 | 20241120 | 150900 | 12722584300 | 45150 | 45150 | 45200 | 45100 | 1137 |
| 248 | 20241120 | 150800 | 12671294400 | 45150 | 45100 | 45150 | 45100 | 588 |
| 249 | 20241120 | 150700 | 12644772550 | 45150 | 45200 | 45200 | 45100 | 599 |
| 250 | 20241120 | 150600 | 12617723850 | 45200 | 45200 | 45250 | 45150 | 2276 |
| 251 | 20241120 | 150500 | 12514853500 | 45200 | 45100 | 45250 | 45050 | 225 |
| 252 | 20241120 | 150400 | 12504696250 | 45100 | 45100 | 45150 | 45050 | 3780 |
| 253 | 20241120 | 150300 | 12334234600 | 45100 | 45200 | 45250 | 45100 | 3409 |
| 254 | 20241120 | 150200 | 12180429200 | 45200 | 45200 | 45250 | 45200 | 493 |
| 255 | 20241120 | 150100 | 12158145350 | 45250 | 45250 | 45250 | 45150 | 872 |
| 256 | 20241120 | 150000 | 12118745900 | 45250 | 45200 | 45250 | 45200 | 624 |
| 257 | 20241120 | 145900 | 12090533850 | 45200 | 45250 | 45250 | 45200 | 231 |
| 258 | 20241120 | 145800 | 12080087500 | 45250 | 45300 | 45300 | 45250 | 280 |
| 259 | 20241120 | 145700 | 12067417150 | 45250 | 45250 | 45250 | 45200 | 275 |
| 260 | 20241120 | 145600 | 12054973600 | 45250 | 45150 | 45250 | 45150 | 218 |
| 261 | 20241120 | 145500 | 12045129400 | 45150 | 45200 | 45250 | 45150 | 2473 |
| 262 | 20241120 | 145400 | 11933409750 | 45200 | 45300 | 45300 | 45200 | 909 |
| 263 | 20241120 | 145300 | 11892299300 | 45250 | 45300 | 45350 | 45250 | 135 |
| 264 | 20241120 | 145200 | 11886184450 | 45350 | 45300 | 45350 | 45250 | 541 |
| 265 | 20241120 | 145100 | 11861679200 | 45300 | 45300 | 45350 | 45300 | 277 |
| 266 | 20241120 | 145000 | 11849130800 | 45300 | 45300 | 45350 | 45300 | 230 |
| 267 | 20241120 | 144900 | 11838705200 | 45300 | 45300 | 45350 | 45300 | 504 |
| 268 | 20241120 | 144800 | 11815862750 | 45300 | 45300 | 45300 | 45250 | 385 |
| 269 | 20241120 | 144700 | 11798423450 | 45250 | 45200 | 45250 | 45200 | 1054 |
| 270 | 20241120 | 144600 | 11750766400 | 45200 | 45250 | 45300 | 45200 | 854 |
| 271 | 20241120 | 144500 | 11712124450 | 45250 | 45200 | 45250 | 45200 | 309 |
| 272 | 20241120 | 144400 | 11698152100 | 45200 | 45300 | 45300 | 45200 | 1239 |
| 273 | 20241120 | 144300 | 11642097200 | 45250 | 45300 | 45300 | 45250 | 259 |
| 274 | 20241120 | 144200 | 11630376500 | 45300 | 45350 | 45400 | 45250 | 3443 |
| 275 | 20241120 | 144100 | 11474420600 | 45350 | 45400 | 45400 | 45350 | 82 |
| 276 | 20241120 | 144000 | 11470701450 | 45400 | 45350 | 45400 | 45300 | 1696 |
| 277 | 20241120 | 143900 | 11393788300 | 45350 | 45300 | 45350 | 45300 | 498 |
| 278 | 20241120 | 143800 | 11371214850 | 45300 | 45350 | 45350 | 45300 | 648 |
| 279 | 20241120 | 143700 | 11341850400 | 45350 | 45350 | 45350 | 45300 | 267 |
| 280 | 20241120 | 143600 | 11329752500 | 45300 | 45350 | 45350 | 45300 | 920 |
| 281 | 20241120 | 143500 | 11288070550 | 45300 | 45300 | 45350 | 45300 | 265 |
| 282 | 20241120 | 143400 | 11276064400 | 45300 | 45350 | 45400 | 45300 | 1111 |
| 283 | 20241120 | 143300 | 11225683100 | 45350 | 45350 | 45350 | 45300 | 1673 |
| 284 | 20241120 | 143200 | 11149815450 | 45350 | 45400 | 45400 | 45350 | 180 |
| 285 | 20241120 | 143100 | 11141650950 | 45350 | 45450 | 45450 | 45350 | 1118 |
| 286 | 20241120 | 143000 | 11090902850 | 45400 | 45450 | 45450 | 45400 | 377 |
| 287 | 20241120 | 142900 | 11073781700 | 45450 | 45450 | 45450 | 45400 | 272 |
| 288 | 20241120 | 142800 | 11061419700 | 45450 | 45450 | 45500 | 45400 | 243 |
| 289 | 20241120 | 142700 | 11050375800 | 45500 | 45500 | 45500 | 45450 | 143 |
| 290 | 20241120 | 142600 | 11043875700 | 45400 | 45450 | 45500 | 45400 | 527 |
| 291 | 20241120 | 142500 | 11019947450 | 45450 | 45450 | 45500 | 45400 | 268 |
| 292 | 20241120 | 142400 | 11007769350 | 45450 | 45450 | 45500 | 45400 | 1530 |
| 293 | 20241120 | 142300 | 10938235000 | 45450 | 45450 | 45450 | 45450 | 442 |
| 294 | 20241120 | 142200 | 10918146100 | 45500 | 45500 | 45500 | 45450 | 91 |
| 295 | 20241120 | 142100 | 10914006650 | 45450 | 45500 | 45550 | 45450 | 118 |
| 296 | 20241120 | 142000 | 10908641100 | 45500 | 45500 | 45550 | 45500 | 1364 |
| 297 | 20241120 | 141900 | 10846579000 | 45500 | 45600 | 45600 | 45500 | 1319 |
| 298 | 20241120 | 141800 | 10786507000 | 45550 | 45550 | 45600 | 45550 | 25 |
| 299 | 20241120 | 141700 | 10785368100 | 45550 | 45550 | 45600 | 45500 | 208 |
| 300 | 20241120 | 141600 | 10775897450 | 45550 | 45550 | 45600 | 45500 | 370 |
| 301 | 20241120 | 141500 | 10759056850 | 45550 | 45600 | 45600 | 45550 | 70 |
| 302 | 20241120 | 141400 | 10755868200 | 45550 | 45600 | 45600 | 45550 | 96 |
| 303 | 20241120 | 141300 | 10751492450 | 45600 | 45550 | 45600 | 45550 | 270 |
| 304 | 20241120 | 141200 | 10739193500 | 45550 | 45550 | 45600 | 45550 | 217 |
| 305 | 20241120 | 141100 | 10729308300 | 45550 | 45550 | 45600 | 45500 | 128 |
| 306 | 20241120 | 141000 | 10723478050 | 45550 | 45600 | 45600 | 45550 | 107 |
| 307 | 20241120 | 140900 | 10718603800 | 45550 | 45600 | 45600 | 45550 | 102 |
| 308 | 20241120 | 140800 | 10713957400 | 45550 | 45650 | 45650 | 45550 | 83 |
| 309 | 20241120 | 140700 | 10710176300 | 45650 | 45600 | 45700 | 45550 | 261 |
| 310 | 20241120 | 140600 | 10698260050 | 45600 | 45600 | 45650 | 45600 | 126 |
| 311 | 20241120 | 140500 | 10692514350 | 45650 | 45650 | 45650 | 45600 | 98 |
| 312 | 20241120 | 140400 | 10688045100 | 45600 | 45650 | 45650 | 45600 | 77 |
| 313 | 20241120 | 140300 | 10684533650 | 45600 | 45700 | 45700 | 45500 | 1034 |
| 314 | 20241120 | 140200 | 10637430600 | 45700 | 45600 | 45750 | 45600 | 223 |
| 315 | 20241120 | 140100 | 10627247850 | 45600 | 45550 | 45700 | 45550 | 26 |
| 316 | 20241120 | 140000 | 10626062000 | 45550 | 45650 | 45650 | 45550 | 927 |
| 317 | 20241120 | 135900 | 10583805950 | 45650 | 45700 | 45700 | 45600 | 285 |
| 318 | 20241120 | 135800 | 10570783850 | 45700 | 45600 | 45700 | 45600 | 126 |
| 319 | 20241120 | 135700 | 10565032150 | 45600 | 45600 | 45600 | 45550 | 86 |
| 320 | 20241120 | 135600 | 10561112850 | 45600 | 45600 | 45600 | 45550 | 299 |
| 321 | 20241120 | 135500 | 10547492800 | 45600 | 45600 | 45600 | 45550 | 113 |
| 322 | 20241120 | 135400 | 10542343050 | 45550 | 45600 | 45650 | 45550 | 690 |
| 323 | 20241120 | 135300 | 10510907400 | 45650 | 45650 | 45650 | 45600 | 206 |
| 324 | 20241120 | 135200 | 10501513000 | 45600 | 45600 | 45650 | 45600 | 75 |
| 325 | 20241120 | 135100 | 10498092750 | 45600 | 45600 | 45700 | 45600 | 499 |
| 326 | 20241120 | 135000 | 10475338050 | 45600 | 45600 | 45650 | 45550 | 235 |
| 327 | 20241120 | 134900 | 10464615850 | 45600 | 45750 | 45750 | 45550 | 1941 |
| 328 | 20241120 | 134800 | 10376029800 | 45750 | 45700 | 45750 | 45700 | 63 |
| 329 | 20241120 | 134700 | 10373150350 | 45700 | 45650 | 45700 | 45650 | 113 |
| 330 | 20241120 | 134600 | 10367988900 | 45700 | 45750 | 45750 | 45650 | 99 |
| 331 | 20241120 | 134500 | 10363465400 | 45700 | 45700 | 45750 | 45700 | 67 |
| 332 | 20241120 | 134400 | 10360403400 | 45700 | 45750 | 45750 | 45700 | 163 |
| 333 | 20241120 | 134300 | 10352953350 | 45750 | 45750 | 45750 | 45700 | 60 |
| 334 | 20241120 | 134200 | 10350208550 | 45700 | 45800 | 45900 | 45700 | 551 |
| 335 | 20241120 | 134100 | 10324975100 | 45750 | 45700 | 45750 | 45700 | 169 |
| 336 | 20241120 | 134000 | 10317245700 | 45700 | 45700 | 45750 | 45700 | 175 |
| 337 | 20241120 | 133900 | 10309248000 | 45700 | 45700 | 45700 | 45650 | 210 |
| 338 | 20241120 | 133800 | 10299652000 | 45700 | 45750 | 45750 | 45700 | 223 |
| 339 | 20241120 | 133700 | 10289457350 | 45750 | 45700 | 45750 | 45700 | 81 |
| 340 | 20241120 | 133600 | 10285754950 | 45700 | 45800 | 45800 | 45700 | 81 |
| 341 | 20241120 | 133500 | 10282049600 | 45750 | 45850 | 45850 | 45750 | 149 |
| 342 | 20241120 | 133400 | 10275227000 | 45800 | 45800 | 45850 | 45750 | 966 |
| 343 | 20241120 | 133300 | 10230997600 | 45850 | 45850 | 45850 | 45800 | 307 |
| 344 | 20241120 | 133200 | 10216930950 | 45900 | 45850 | 45900 | 45850 | 117 |
| 345 | 20241120 | 133100 | 10211564750 | 45850 | 45800 | 45900 | 45800 | 189 |
| 346 | 20241120 | 133000 | 10202899200 | 45850 | 45850 | 45850 | 45800 | 96 |
| 347 | 20241120 | 132900 | 10198497900 | 45850 | 45850 | 45850 | 45800 | 138 |
| 348 | 20241120 | 132800 | 10192175500 | 45850 | 45850 | 45900 | 45850 | 339 |
| 349 | 20241120 | 132700 | 10176632250 | 45850 | 45850 | 45900 | 45850 | 223 |
| 350 | 20241120 | 132600 | 10166407200 | 45900 | 45850 | 45900 | 45850 | 51 |
| 351 | 20241120 | 132500 | 10164067550 | 45850 | 45850 | 45900 | 45850 | 151 |
| 352 | 20241120 | 132400 | 10157144150 | 45900 | 45900 | 45950 | 45850 | 2208 |
| 353 | 20241120 | 132300 | 10055802050 | 45900 | 45900 | 45950 | 45850 | 373 |
| 354 | 20241120 | 132200 | 10038681850 | 45900 | 45900 | 45950 | 45850 | 760 |
| 355 | 20241120 | 132100 | 10003799550 | 45850 | 45900 | 45900 | 45850 | 40 |
| 356 | 20241120 | 132000 | 10001965300 | 45850 | 45850 | 45900 | 45850 | 79 |
| 357 | 20241120 | 131900 | 9998342800 | 45900 | 45900 | 45900 | 45850 | 28 |
| 358 | 20241120 | 131800 | 9997058400 | 45900 | 45900 | 45950 | 45850 | 189 |
| 359 | 20241120 | 131700 | 9988380850 | 45900 | 45900 | 46000 | 45900 | 727 |
| 360 | 20241120 | 131600 | 9954983750 | 46000 | 46050 | 46100 | 45950 | 1332 |
| 361 | 20241120 | 131500 | 9893669650 | 46100 | 46000 | 46100 | 46000 | 197 |
| 362 | 20241120 | 131400 | 9884600450 | 46050 | 46000 | 46050 | 45950 | 379 |
| 363 | 20241120 | 131300 | 9867157950 | 46000 | 46050 | 46050 | 46000 | 327 |
| 364 | 20241120 | 131200 | 9852114800 | 46050 | 45800 | 46100 | 45800 | 4761 |
| 365 | 20241120 | 131100 | 9633237600 | 45850 | 45800 | 45850 | 45750 | 868 |
| 366 | 20241120 | 131000 | 9593482700 | 45800 | 45750 | 45800 | 45750 | 79 |
| 367 | 20241120 | 130900 | 9589868150 | 45750 | 45750 | 45800 | 45750 | 773 |
| 368 | 20241120 | 130800 | 9554501750 | 45700 | 45500 | 45700 | 45500 | 940 |
| 369 | 20241120 | 130700 | 9511607800 | 45500 | 45550 | 45550 | 45500 | 324 |
| 370 | 20241120 | 130600 | 9496852950 | 45500 | 45500 | 45550 | 45500 | 95 |
| 371 | 20241120 | 130500 | 9492530300 | 45550 | 45550 | 45550 | 45500 | 396 |
| 372 | 20241120 | 130400 | 9474511850 | 45500 | 45500 | 45550 | 45500 | 51 |
| 373 | 20241120 | 130300 | 9472191050 | 45500 | 45550 | 45550 | 45500 | 386 |
| 374 | 20241120 | 130200 | 9454625200 | 45500 | 45500 | 45550 | 45500 | 74 |
| 375 | 20241120 | 130100 | 9451256600 | 45550 | 45550 | 45550 | 45500 | 87 |
| 376 | 20241120 | 130000 | 9447296250 | 45550 | 45550 | 45550 | 45500 | 215 |
| 377 | 20241120 | 125900 | 9437510350 | 45550 | 45550 | 45600 | 45500 | 68 |
| 378 | 20241120 | 125800 | 9434415150 | 45550 | 45600 | 45600 | 45550 | 29 |
| 379 | 20241120 | 125700 | 9433093650 | 45600 | 45550 | 45600 | 45500 | 528 |
| 380 | 20241120 | 125600 | 9409069050 | 45550 | 45550 | 45550 | 45500 | 268 |
| 381 | 20241120 | 125500 | 9396861850 | 45600 | 45500 | 45600 | 45500 | 72 |
| 382 | 20241120 | 125400 | 9393582350 | 45550 | 45550 | 45550 | 45550 | 255 |
| 383 | 20241120 | 125300 | 9381967100 | 45550 | 45550 | 45600 | 45500 | 489 |
| 384 | 20241120 | 125200 | 9359688300 | 45500 | 45600 | 45600 | 45500 | 298 |
| 385 | 20241120 | 125100 | 9346110100 | 45550 | 45550 | 45550 | 45500 | 66 |
| 386 | 20241120 | 125000 | 9343106250 | 45550 | 45550 | 45550 | 45500 | 321 |
| 387 | 20241120 | 124900 | 9328485400 | 45550 | 45500 | 45550 | 45500 | 18 |
| 388 | 20241120 | 124800 | 9327665600 | 45500 | 45600 | 45600 | 45500 | 180 |
| 389 | 20241120 | 124700 | 9319467200 | 45550 | 45600 | 45600 | 45550 | 706 |
| 390 | 20241120 | 124600 | 9287305300 | 45600 | 45600 | 45650 | 45600 | 223 |
| 391 | 20241120 | 124500 | 9277136450 | 45600 | 45700 | 45700 | 45600 | 311 |
| 392 | 20241120 | 124400 | 9262950450 | 45700 | 45700 | 45700 | 45700 | 16 |
| 393 | 20241120 | 124300 | 9262219250 | 45650 | 45650 | 45650 | 45600 | 148 |
| 394 | 20241120 | 124200 | 9255463100 | 45650 | 45600 | 45650 | 45600 | 150 |
| 395 | 20241120 | 124100 | 9248620100 | 45600 | 45600 | 45600 | 45550 | 60 |
| 396 | 20241120 | 124000 | 9245884150 | 45600 | 45600 | 45600 | 45550 | 401 |
| 397 | 20241120 | 123900 | 9227609450 | 45600 | 45650 | 45650 | 45600 | 803 |
| 398 | 20241120 | 123800 | 9190992200 | 45650 | 45650 | 45650 | 45650 | 15 |
| 399 | 20241120 | 123700 | 9190307450 | 45650 | 45700 | 45700 | 45650 | 294 |
| 400 | 20241120 | 123600 | 9176886150 | 45700 | 45700 | 45700 | 45650 | 77 |
| 401 | 20241120 | 123500 | 9173368000 | 45700 | 45700 | 45700 | 45700 | 14 |
| 402 | 20241120 | 123400 | 9172728200 | 45700 | 45650 | 45700 | 45650 | 356 |
| 403 | 20241120 | 123300 | 9156468100 | 45700 | 45650 | 45700 | 45650 | 349 |
| 404 | 20241120 | 123200 | 9140525050 | 45650 | 45700 | 45700 | 45650 | 81 |
| 405 | 20241120 | 123100 | 9136827100 | 45700 | 45700 | 45700 | 45650 | 5 |
| 406 | 20241120 | 123000 | 9136598700 | 45700 | 45700 | 45700 | 45650 | 149 |
| 407 | 20241120 | 122900 | 9129794450 | 45700 | 45750 | 45750 | 45700 | 250 |
| 408 | 20241120 | 122800 | 9118367750 | 45750 | 45750 | 45750 | 45750 | 13 |
| 409 | 20241120 | 122700 | 9117773000 | 45700 | 45700 | 45750 | 45700 | 375 |
| 410 | 20241120 | 122600 | 9100628750 | 45750 | 45750 | 45750 | 45700 | 73 |
| 411 | 20241120 | 122500 | 9097291250 | 45700 | 45750 | 45750 | 45700 | 475 |
| 412 | 20241120 | 122400 | 9075560150 | 45750 | 45800 | 45800 | 45750 | 106 |
| 413 | 20241120 | 122300 | 9070705500 | 45800 | 45800 | 45800 | 45800 | 254 |
| 414 | 20241120 | 122200 | 9059072300 | 45800 | 45800 | 45800 | 45800 | 71 |
| 415 | 20241120 | 122100 | 9055820500 | 45800 | 45750 | 45800 | 45750 | 29 |
| 416 | 20241120 | 122000 | 9054492350 | 45750 | 45800 | 45800 | 45750 | 219 |
| 417 | 20241120 | 121900 | 9044472350 | 45750 | 45800 | 45800 | 45750 | 465 |
| 418 | 20241120 | 121800 | 9023196450 | 45800 | 45800 | 45800 | 45750 | 135 |
| 419 | 20241120 | 121700 | 9017014850 | 45800 | 45750 | 45800 | 45750 | 138 |
| 420 | 20241120 | 121600 | 9010701050 | 45750 | 45750 | 45800 | 45750 | 397 |
| 421 | 20241120 | 121500 | 8992538200 | 45750 | 45700 | 45750 | 45700 | 58 |
| 422 | 20241120 | 121400 | 8989886700 | 45750 | 45750 | 45750 | 45700 | 32 |
| 423 | 20241120 | 121300 | 8988423800 | 45750 | 45750 | 45750 | 45700 | 1166 |
| 424 | 20241120 | 121200 | 8935079500 | 45750 | 45700 | 45750 | 45700 | 48 |
| 425 | 20241120 | 121100 | 8932885800 | 45700 | 45700 | 45700 | 45700 | 276 |
| 426 | 20241120 | 121000 | 8920272600 | 45700 | 45700 | 45700 | 45700 | 10 |
| 427 | 20241120 | 120900 | 8919815600 | 45700 | 45650 | 45700 | 45650 | 120 |
| 428 | 20241120 | 120800 | 8914336600 | 45650 | 45700 | 45700 | 45650 | 36 |
| 429 | 20241120 | 120700 | 8912692200 | 45700 | 45700 | 45700 | 45650 | 15 |
| 430 | 20241120 | 120600 | 8912006750 | 45700 | 45650 | 45700 | 45650 | 9 |
| 431 | 20241120 | 120500 | 8911595700 | 45650 | 45650 | 45700 | 45650 | 107 |
| 432 | 20241120 | 120400 | 8906711050 | 45650 | 45600 | 45650 | 45600 | 248 |
| 433 | 20241120 | 120300 | 8895394500 | 45600 | 45600 | 45650 | 45500 | 583 |
| 434 | 20241120 | 120200 | 8868846600 | 45650 | 45650 | 45700 | 45500 | 2320 |
| 435 | 20241120 | 120100 | 8763160000 | 45700 | 45700 | 45750 | 45650 | 249 |
| 436 | 20241120 | 120000 | 8751781050 | 45700 | 45650 | 45700 | 45650 | 52 |
| 437 | 20241120 | 115900 | 8749407100 | 45650 | 45650 | 45650 | 45650 | 17 |
| 438 | 20241120 | 115800 | 8748631050 | 45700 | 45700 | 45700 | 45650 | 7 |
| 439 | 20241120 | 115700 | 8748311350 | 45700 | 45650 | 45700 | 45650 | 51 |
| 440 | 20241120 | 115600 | 8745982800 | 45650 | 45650 | 45700 | 45650 | 183 |
| 441 | 20241120 | 115500 | 8737628100 | 45650 | 45700 | 45700 | 45650 | 55 |
| 442 | 20241120 | 115400 | 8735117000 | 45700 | 45750 | 45750 | 45700 | 27 |
| 443 | 20241120 | 115300 | 8733882900 | 45700 | 45750 | 45750 | 45700 | 301 |
| 444 | 20241120 | 115200 | 8720126600 | 45700 | 45800 | 45800 | 45700 | 332 |
| 445 | 20241120 | 115100 | 8704945550 | 45800 | 45800 | 45800 | 45800 | 35 |
| 446 | 20241120 | 115000 | 8703342550 | 45800 | 45750 | 45800 | 45700 | 11 |
| 447 | 20241120 | 114900 | 8702839600 | 45700 | 45800 | 45800 | 45700 | 136 |
| 448 | 20241120 | 114800 | 8696617350 | 45800 | 45750 | 45800 | 45750 | 27 |
| 449 | 20241120 | 114700 | 8695380800 | 45750 | 45800 | 45800 | 45700 | 184 |
| 450 | 20241120 | 114600 | 8686969350 | 45850 | 45750 | 45850 | 45750 | 221 |
| 451 | 20241120 | 114500 | 8676850050 | 45700 | 45750 | 45750 | 45700 | 83 |
| 452 | 20241120 | 114400 | 8673055300 | 45750 | 45800 | 45800 | 45750 | 189 |
| 453 | 20241120 | 114300 | 8664407750 | 45800 | 45800 | 45800 | 45800 | 5 |
| 454 | 20241120 | 114200 | 8664178750 | 45750 | 45850 | 45850 | 45750 | 181 |
| 455 | 20241120 | 114100 | 8655894400 | 45850 | 45850 | 45900 | 45800 | 719 |
| 456 | 20241120 | 114000 | 8622946900 | 45900 | 45900 | 45900 | 45850 | 127 |
| 457 | 20241120 | 113900 | 8617117650 | 45900 | 45900 | 45900 | 45900 | 332 |
| 458 | 20241120 | 113800 | 8601878850 | 45900 | 45900 | 45900 | 45850 | 15 |
| 459 | 20241120 | 113700 | 8601190600 | 45900 | 45900 | 45900 | 45900 | 26 |
| 460 | 20241120 | 113600 | 8599997200 | 45850 | 45950 | 45950 | 45850 | 308 |
| 461 | 20241120 | 113500 | 8585865400 | 45900 | 45950 | 45950 | 45900 | 155 |
| 462 | 20241120 | 113400 | 8578750400 | 45950 | 45950 | 45950 | 45950 | 348 |
| 463 | 20241120 | 113300 | 8562759800 | 45950 | 45900 | 45950 | 45850 | 213 |
| 464 | 20241120 | 113200 | 8552983650 | 45900 | 45850 | 45950 | 45850 | 467 |
| 465 | 20241120 | 113100 | 8531547000 | 45850 | 45850 | 45900 | 45850 | 25 |
| 466 | 20241120 | 113000 | 8530400050 | 45800 | 45850 | 45900 | 45650 | 895 |
| 467 | 20241120 | 112900 | 8489431000 | 45900 | 45900 | 45900 | 45900 | 417 |
| 468 | 20241120 | 112800 | 8470290700 | 45900 | 45800 | 45900 | 45750 | 1134 |
| 469 | 20241120 | 112700 | 8418329500 | 45800 | 45750 | 45800 | 45750 | 1338 |
| 470 | 20241120 | 112600 | 8357084550 | 45750 | 45650 | 45750 | 45650 | 220 |
| 471 | 20241120 | 112500 | 8347030700 | 45650 | 45700 | 45750 | 45650 | 170 |
| 472 | 20241120 | 112400 | 8339260300 | 45650 | 45700 | 45750 | 45650 | 104 |
| 473 | 20241120 | 112300 | 8334507700 | 45700 | 45700 | 45750 | 45650 | 63 |
| 474 | 20241120 | 112200 | 8331628800 | 45750 | 45700 | 45750 | 45700 | 119 |
| 475 | 20241120 | 112100 | 8326189250 | 45650 | 45600 | 45650 | 45600 | 151 |
| 476 | 20241120 | 112000 | 8319297100 | 45600 | 45600 | 45600 | 45600 | 40 |
| 477 | 20241120 | 111900 | 8317473100 | 45600 | 45550 | 45600 | 45500 | 236 |
| 478 | 20241120 | 111800 | 8306723300 | 45550 | 45500 | 45550 | 45500 | 262 |
| 479 | 20241120 | 111700 | 8294793450 | 45500 | 45500 | 45550 | 45500 | 228 |
| 480 | 20241120 | 111600 | 8284418950 | 45550 | 45600 | 45600 | 45550 | 51 |
| 481 | 20241120 | 111500 | 8282094700 | 45600 | 45550 | 45600 | 45500 | 43 |
| 482 | 20241120 | 111400 | 8280137850 | 45550 | 45550 | 45550 | 45550 | 50 |
| 483 | 20241120 | 111300 | 8277860350 | 45500 | 45500 | 45550 | 45500 | 211 |
| 484 | 20241120 | 111200 | 8268259700 | 45500 | 45400 | 45500 | 45400 | 59 |
| 485 | 20241120 | 111100 | 8265576800 | 45400 | 45450 | 45500 | 45400 | 1480 |
| 486 | 20241120 | 111000 | 8198381700 | 45450 | 45500 | 45500 | 45400 | 1281 |
| 487 | 20241120 | 110900 | 8140144200 | 45500 | 45550 | 45650 | 45500 | 885 |
| 488 | 20241120 | 110800 | 8099844200 | 45600 | 45600 | 45750 | 45600 | 2099 |
| 489 | 20241120 | 110700 | 8003845950 | 45700 | 45550 | 45750 | 45550 | 1608 |
| 490 | 20241120 | 110600 | 7930318150 | 45500 | 45550 | 45550 | 45450 | 397 |
| 491 | 20241120 | 110500 | 7912254600 | 45500 | 45500 | 45600 | 45500 | 257 |
| 492 | 20241120 | 110400 | 7900560150 | 45500 | 45600 | 45650 | 45500 | 1085 |
| 493 | 20241120 | 110300 | 7851124700 | 45600 | 45700 | 45750 | 45600 | 1232 |
| 494 | 20241120 | 110200 | 7794848800 | 45700 | 45700 | 45750 | 45700 | 566 |
| 495 | 20241120 | 110100 | 7768982200 | 45700 | 45700 | 45750 | 45700 | 198 |
| 496 | 20241120 | 110000 | 7759932850 | 45700 | 45650 | 45700 | 45650 | 606 |
| 497 | 20241120 | 105900 | 7732241300 | 45650 | 45600 | 45650 | 45600 | 140 |
| 498 | 20241120 | 105800 | 7725851950 | 45600 | 45550 | 45600 | 45500 | 122 |
| 499 | 20241120 | 105700 | 7720295750 | 45550 | 45550 | 45550 | 45500 | 103 |
| 500 | 20241120 | 105600 | 7715608350 | 45550 | 45550 | 45550 | 45500 | 26 |
| 501 | 20241120 | 105500 | 7714424450 | 45500 | 45550 | 45550 | 45500 | 103 |
| 502 | 20241120 | 105400 | 7709735050 | 45550 | 45500 | 45550 | 45500 | 20 |
| 503 | 20241120 | 105300 | 7708824800 | 45550 | 45550 | 45550 | 45550 | 8 |
| 504 | 20241120 | 105200 | 7708460400 | 45500 | 45500 | 45500 | 45500 | 242 |
| 505 | 20241120 | 105100 | 7697449400 | 45500 | 45550 | 45550 | 45500 | 360 |
| 506 | 20241120 | 105000 | 7681069300 | 45550 | 45500 | 45550 | 45500 | 50 |
| 507 | 20241120 | 104900 | 7678793850 | 45550 | 45600 | 45600 | 45550 | 728 |
| 508 | 20241120 | 104800 | 7645629900 | 45600 | 45600 | 45600 | 45600 | 98 |
| 509 | 20241120 | 104700 | 7641161100 | 45600 | 45650 | 45650 | 45600 | 188 |
| 510 | 20241120 | 104600 | 7632588100 | 45650 | 45650 | 45650 | 45650 | 32 |
| 511 | 20241120 | 104500 | 7631127300 | 45650 | 45650 | 45650 | 45600 | 224 |
| 512 | 20241120 | 104400 | 7620908750 | 45650 | 45700 | 45700 | 45650 | 102 |
| 513 | 20241120 | 104300 | 7616251650 | 45700 | 45650 | 45700 | 45650 | 226 |
| 514 | 20241120 | 104200 | 7605924950 | 45600 | 45600 | 45600 | 45600 | 151 |
| 515 | 20241120 | 104100 | 7599039350 | 45600 | 45550 | 45600 | 45500 | 1366 |
| 516 | 20241120 | 104000 | 7536843500 | 45600 | 45550 | 45600 | 45550 | 80 |
| 517 | 20241120 | 103900 | 7533197750 | 45550 | 45600 | 45600 | 45550 | 151 |
| 518 | 20241120 | 103800 | 7526314650 | 45600 | 45600 | 45600 | 45600 | 86 |
| 519 | 20241120 | 103700 | 7522393050 | 45600 | 45600 | 45650 | 45600 | 20 |
| 520 | 20241120 | 103600 | 7521480850 | 45550 | 45600 | 45650 | 45550 | 63 |
| 521 | 20241120 | 103500 | 7518608000 | 45650 | 45600 | 45650 | 45600 | 118 |
| 522 | 20241120 | 103400 | 7513226900 | 45600 | 45650 | 45650 | 45600 | 21 |
| 523 | 20241120 | 103300 | 7512268350 | 45650 | 45550 | 45650 | 45550 | 133 |
| 524 | 20241120 | 103200 | 7506208800 | 45550 | 45650 | 45650 | 45550 | 287 |
| 525 | 20241120 | 103100 | 7493127600 | 45650 | 45650 | 45650 | 45600 | 57 |
| 526 | 20241120 | 103000 | 7490527350 | 45600 | 45650 | 45650 | 45600 | 309 |
| 527 | 20241120 | 102900 | 7476426550 | 45650 | 45650 | 45650 | 45650 | 35 |
| 528 | 20241120 | 102800 | 7474828800 | 45650 | 45650 | 45650 | 45600 | 439 |
| 529 | 20241120 | 102700 | 7454794550 | 45650 | 45600 | 45650 | 45550 | 193 |
| 530 | 20241120 | 102600 | 7445993850 | 45600 | 45550 | 45600 | 45550 | 84 |
| 531 | 20241120 | 102500 | 7442165850 | 45600 | 45550 | 45650 | 45550 | 307 |
| 532 | 20241120 | 102400 | 7428179250 | 45600 | 45600 | 45650 | 45550 | 113 |
| 533 | 20241120 | 102300 | 7423027000 | 45600 | 45550 | 45600 | 45550 | 114 |
| 534 | 20241120 | 102200 | 7417833100 | 45600 | 45600 | 45600 | 45550 | 246 |
| 535 | 20241120 | 102100 | 7406620750 | 45600 | 45600 | 45600 | 45600 | 235 |
| 536 | 20241120 | 102000 | 7395904750 | 45600 | 45550 | 45600 | 45500 | 227 |
| 537 | 20241120 | 101900 | 7385570400 | 45550 | 45600 | 45650 | 45550 | 752 |
| 538 | 20241120 | 101800 | 7351292100 | 45650 | 45800 | 45800 | 45650 | 1032 |
| 539 | 20241120 | 101700 | 7304143900 | 45800 | 45800 | 45800 | 45700 | 269 |
| 540 | 20241120 | 101600 | 7291833700 | 45800 | 45650 | 45800 | 45650 | 1811 |
| 541 | 20241120 | 101500 | 7209018100 | 45700 | 45650 | 45700 | 45650 | 699 |
| 542 | 20241120 | 101400 | 7177101050 | 45650 | 45700 | 45700 | 45650 | 940 |
| 543 | 20241120 | 101300 | 7134155100 | 45700 | 45750 | 45750 | 45700 | 444 |
| 544 | 20241120 | 101200 | 7113857350 | 45750 | 45650 | 45750 | 45650 | 508 |
| 545 | 20241120 | 101100 | 7090629200 | 45650 | 45750 | 45750 | 45600 | 953 |
| 546 | 20241120 | 101000 | 7047064600 | 45750 | 45700 | 45750 | 45700 | 303 |
| 547 | 20241120 | 100900 | 7033215500 | 45700 | 45600 | 45750 | 45550 | 728 |
| 548 | 20241120 | 100800 | 6999967450 | 45600 | 45600 | 45600 | 45550 | 211 |
| 549 | 20241120 | 100700 | 6990351850 | 45600 | 45650 | 45650 | 45550 | 440 |
| 550 | 20241120 | 100600 | 6970285850 | 45650 | 45550 | 45650 | 45500 | 932 |
| 551 | 20241120 | 100500 | 6927827300 | 45600 | 45600 | 45600 | 45550 | 499 |
| 552 | 20241120 | 100400 | 6905086300 | 45600 | 45600 | 45650 | 45550 | 616 |
| 553 | 20241120 | 100300 | 6876997450 | 45600 | 45600 | 45650 | 45600 | 558 |
| 554 | 20241120 | 100200 | 6851550550 | 45600 | 45300 | 45600 | 45300 | 1897 |
| 555 | 20241120 | 100100 | 6765305400 | 45300 | 45250 | 45400 | 45250 | 780 |
| 556 | 20241120 | 100000 | 6729920750 | 45250 | 45500 | 45500 | 45250 | 478 |
| 557 | 20241120 | 095900 | 6708241050 | 45400 | 45350 | 45400 | 45300 | 793 |
| 558 | 20241120 | 095800 | 6672282600 | 45350 | 45350 | 45400 | 45300 | 115 |
| 559 | 20241120 | 095700 | 6667066450 | 45350 | 45350 | 45500 | 45250 | 856 |
| 560 | 20241120 | 095600 | 6628198950 | 45250 | 45300 | 45400 | 45250 | 660 |
| 561 | 20241120 | 095500 | 6598287700 | 45300 | 45250 | 45300 | 45250 | 410 |
| 562 | 20241120 | 095400 | 6579730800 | 45250 | 45350 | 45400 | 45250 | 433 |
| 563 | 20241120 | 095300 | 6560111150 | 45350 | 45400 | 45400 | 45250 | 272 |
| 564 | 20241120 | 095200 | 6547789650 | 45400 | 45200 | 45400 | 45200 | 638 |
| 565 | 20241120 | 095100 | 6518927850 | 45250 | 45200 | 45250 | 45200 | 461 |
| 566 | 20241120 | 095000 | 6498080100 | 45250 | 45200 | 45250 | 45200 | 265 |
| 567 | 20241120 | 094900 | 6486100750 | 45300 | 45350 | 45400 | 45200 | 3219 |
| 568 | 20241120 | 094800 | 6340269450 | 45400 | 45400 | 45400 | 45400 | 144 |
| 569 | 20241120 | 094700 | 6333731850 | 45400 | 45400 | 45450 | 45350 | 438 |
| 570 | 20241120 | 094600 | 6313850700 | 45400 | 45450 | 45450 | 45350 | 330 |
| 571 | 20241120 | 094500 | 6298867850 | 45450 | 45450 | 45450 | 45400 | 51 |
| 572 | 20241120 | 094400 | 6296550050 | 45500 | 45400 | 45500 | 45300 | 322 |
| 573 | 20241120 | 094300 | 6281934200 | 45400 | 45250 | 45400 | 45250 | 507 |
| 574 | 20241120 | 094200 | 6258924950 | 45250 | 45300 | 45400 | 45250 | 558 |
| 575 | 20241120 | 094100 | 6233646550 | 45300 | 45250 | 45300 | 45200 | 393 |
| 576 | 20241120 | 094000 | 6215868550 | 45250 | 45250 | 45300 | 45250 | 307 |
| 577 | 20241120 | 093900 | 6201976200 | 45250 | 45450 | 45450 | 45200 | 491 |
| 578 | 20241120 | 093800 | 6179726400 | 45500 | 45200 | 45500 | 45200 | 1263 |
| 579 | 20241120 | 093700 | 6122419150 | 45200 | 45150 | 45300 | 45100 | 3889 |
| 580 | 20241120 | 093600 | 5946711550 | 45200 | 45200 | 45200 | 45150 | 2368 |
| 581 | 20241120 | 093500 | 5839731750 | 45250 | 45250 | 45250 | 45200 | 694 |
| 582 | 20241120 | 093400 | 5808336850 | 45300 | 45300 | 45350 | 45250 | 624 |
| 583 | 20241120 | 093300 | 5780079300 | 45350 | 45300 | 45350 | 45250 | 1655 |
| 584 | 20241120 | 093200 | 5705147800 | 45300 | 45350 | 45450 | 45250 | 1147 |
| 585 | 20241120 | 093100 | 5653170900 | 45350 | 45400 | 45500 | 45350 | 939 |
| 586 | 20241120 | 093000 | 5610562100 | 45500 | 45450 | 45600 | 45350 | 3556 |
| 587 | 20241120 | 092900 | 5448689950 | 45350 | 45500 | 45600 | 45350 | 4587 |
| 588 | 20241120 | 092800 | 5240205400 | 45550 | 45550 | 45550 | 45500 | 1431 |
| 589 | 20241120 | 092700 | 5175038150 | 45550 | 45550 | 45600 | 45500 | 1686 |
| 590 | 20241120 | 092600 | 5098190800 | 45550 | 45550 | 45600 | 45500 | 124 |
| 591 | 20241120 | 092500 | 5092542200 | 45600 | 45550 | 45600 | 45500 | 186 |
| 592 | 20241120 | 092400 | 5084071750 | 45500 | 45600 | 45650 | 45500 | 1066 |
| 593 | 20241120 | 092300 | 5035476150 | 45650 | 45600 | 45650 | 45550 | 911 |
| 594 | 20241120 | 092200 | 4993949950 | 45600 | 45650 | 45700 | 45600 | 1581 |
| 595 | 20241120 | 092100 | 4921836300 | 45700 | 45750 | 45750 | 45550 | 461 |
| 596 | 20241120 | 092000 | 4900779150 | 45750 | 45450 | 45750 | 45400 | 2279 |
| 597 | 20241120 | 091900 | 4796819800 | 45400 | 45500 | 45550 | 45400 | 534 |
| 598 | 20241120 | 091800 | 4772533300 | 45500 | 45450 | 45650 | 45400 | 1345 |
| 599 | 20241120 | 091700 | 4711365650 | 45450 | 45700 | 45700 | 45450 | 8175 |
| 600 | 20241120 | 091600 | 4338869550 | 45650 | 45600 | 45650 | 45600 | 2340 |
| 601 | 20241120 | 091500 | 4232127600 | 45600 | 45650 | 45700 | 45600 | 1590 |
| 602 | 20241120 | 091400 | 4159587400 | 45600 | 45800 | 45800 | 45600 | 5853 |
| 603 | 20241120 | 091300 | 3891944850 | 45750 | 45900 | 45900 | 45700 | 5626 |
| 604 | 20241120 | 091200 | 3634254200 | 45900 | 46000 | 46150 | 45850 | 5943 |
| 605 | 20241120 | 091100 | 3361066550 | 46000 | 45900 | 46000 | 45850 | 1601 |
| 606 | 20241120 | 091000 | 3287556500 | 45850 | 46100 | 46100 | 45800 | 7666 |
| 607 | 20241120 | 090900 | 2934923450 | 46150 | 46400 | 46500 | 46050 | 7773 |
| 608 | 20241120 | 090800 | 2575763200 | 46400 | 46300 | 46400 | 46250 | 1494 |
| 609 | 20241120 | 090700 | 2506526100 | 46250 | 46500 | 46500 | 46200 | 2923 |
| 610 | 20241120 | 090600 | 2371084400 | 46450 | 46350 | 46450 | 46200 | 1916 |
| 611 | 20241120 | 090500 | 2282300150 | 46400 | 46300 | 46400 | 46150 | 5143 |
| 612 | 20241120 | 090400 | 2044408550 | 46350 | 46700 | 46700 | 46300 | 4503 |
| 613 | 20241120 | 090300 | 1835566050 | 46500 | 46600 | 46750 | 46400 | 2351 |
| 614 | 20241120 | 090200 | 1725938000 | 46450 | 46500 | 46750 | 46300 | 7757 |
| 615 | 20241120 | 090100 | 1365252200 | 46500 | 46900 | 47050 | 46450 | 10733 |
| 616 | 20241120 | 090000 | 863437000 | 46900 | 46800 | 47200 | 46400 | 18420 |