33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 2859 |
| 3 | 20241111 | 191600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 4 | 20241111 | 191500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 5 | 20241111 | 191400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 6 | 20241111 | 191300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 7 | 20241111 | 191200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 8 | 20241111 | 191100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 9 | 20241111 | 191000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 10 | 20241111 | 190900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 11 | 20241111 | 190800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 12 | 20241111 | 190700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 13 | 20241111 | 190600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 14 | 20241111 | 190500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 15 | 20241111 | 190400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 16 | 20241111 | 190300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 17 | 20241111 | 190200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 18 | 20241111 | 190100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 19 | 20241111 | 190000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 20 | 20241111 | 185900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 21 | 20241111 | 185800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 22 | 20241111 | 185700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 23 | 20241111 | 185600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 24 | 20241111 | 185500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 25 | 20241111 | 185400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 26 | 20241111 | 185300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 27 | 20241111 | 185200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 28 | 20241111 | 185100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 29 | 20241111 | 185000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 30 | 20241111 | 184900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 31 | 20241111 | 184800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 32 | 20241111 | 184700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 2859 |
| 33 | 20241111 | 184600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 34 | 20241111 | 184500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 35 | 20241111 | 184400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 36 | 20241111 | 184300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 37 | 20241111 | 184200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 38 | 20241111 | 184100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 39 | 20241111 | 184000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 40 | 20241111 | 183900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 41 | 20241111 | 183800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 42 | 20241111 | 183700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 43 | 20241111 | 183600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 44 | 20241111 | 183500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 45 | 20241111 | 183400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 46 | 20241111 | 183300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 47 | 20241111 | 183200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 48 | 20241111 | 183100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 49 | 20241111 | 183000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 50 | 20241111 | 182900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 51 | 20241111 | 182800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 52 | 20241111 | 182700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 53 | 20241111 | 182600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 54 | 20241111 | 182500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 55 | 20241111 | 182400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 56 | 20241111 | 182300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 57 | 20241111 | 182200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 58 | 20241111 | 182100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 59 | 20241111 | 182000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 60 | 20241111 | 181900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 61 | 20241111 | 181800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 62 | 20241111 | 181700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 2859 |
| 63 | 20241111 | 181600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 64 | 20241111 | 181500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 65 | 20241111 | 181400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 66 | 20241111 | 181300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 67 | 20241111 | 181200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 68 | 20241111 | 181100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 69 | 20241111 | 181000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 70 | 20241111 | 180900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 71 | 20241111 | 180800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 72 | 20241111 | 180700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 73 | 20241111 | 180600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 74 | 20241111 | 180500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 75 | 20241111 | 180400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 76 | 20241111 | 180300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 77 | 20241111 | 180200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 78 | 20241111 | 180100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 79 | 20241111 | 180000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 80 | 20241111 | 175900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 81 | 20241111 | 175800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 82 | 20241111 | 175700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 83 | 20241111 | 175600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 84 | 20241111 | 175500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 85 | 20241111 | 175400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 86 | 20241111 | 175300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 87 | 20241111 | 175200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 88 | 20241111 | 175100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 89 | 20241111 | 175000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 90 | 20241111 | 174900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 91 | 20241111 | 174800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 92 | 20241111 | 174700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 2859 |
| 93 | 20241111 | 174600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 94 | 20241111 | 174500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 95 | 20241111 | 174400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 96 | 20241111 | 174300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 97 | 20241111 | 174200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 98 | 20241111 | 174100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 99 | 20241111 | 174000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 100 | 20241111 | 173900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 101 | 20241111 | 173800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 102 | 20241111 | 173700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 103 | 20241111 | 173600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 104 | 20241111 | 173500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 105 | 20241111 | 173400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 106 | 20241111 | 173300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 107 | 20241111 | 173200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 108 | 20241111 | 173100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 109 | 20241111 | 173000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 110 | 20241111 | 172900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 111 | 20241111 | 172800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 112 | 20241111 | 172700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 113 | 20241111 | 172600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 114 | 20241111 | 172500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 115 | 20241111 | 172400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 116 | 20241111 | 172300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 117 | 20241111 | 172200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 118 | 20241111 | 172100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 119 | 20241111 | 172000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 120 | 20241111 | 171900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 121 | 20241111 | 171800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 122 | 20241111 | 171700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 2859 |
| 123 | 20241111 | 171600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 124 | 20241111 | 171500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 125 | 20241111 | 171400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 126 | 20241111 | 171300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 127 | 20241111 | 171200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 128 | 20241111 | 171100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 129 | 20241111 | 171000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 130 | 20241111 | 170900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 131 | 20241111 | 170800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 132 | 20241111 | 170700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 133 | 20241111 | 170600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 134 | 20241111 | 170500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 135 | 20241111 | 170400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 136 | 20241111 | 170300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 137 | 20241111 | 170200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 138 | 20241111 | 170100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 139 | 20241111 | 170000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 140 | 20241111 | 165900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 141 | 20241111 | 165800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 142 | 20241111 | 165700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 143 | 20241111 | 165600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 144 | 20241111 | 165500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 145 | 20241111 | 165400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 146 | 20241111 | 165300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 147 | 20241111 | 165200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 148 | 20241111 | 165100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 149 | 20241111 | 165000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 150 | 20241111 | 164900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 151 | 20241111 | 164800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 152 | 20241111 | 164700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 2859 |
| 153 | 20241111 | 164600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 154 | 20241111 | 164500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 155 | 20241111 | 164400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 156 | 20241111 | 164300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 157 | 20241111 | 164200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 158 | 20241111 | 164100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 159 | 20241111 | 164000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 160 | 20241111 | 163900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 161 | 20241111 | 163800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 162 | 20241111 | 163700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 163 | 20241111 | 163600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 164 | 20241111 | 163500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 165 | 20241111 | 163400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 166 | 20241111 | 163300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 167 | 20241111 | 163200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 168 | 20241111 | 163100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 169 | 20241111 | 163000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 170 | 20241111 | 162900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 171 | 20241111 | 162800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 172 | 20241111 | 162700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 173 | 20241111 | 162600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 174 | 20241111 | 162500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 175 | 20241111 | 162400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 176 | 20241111 | 162300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 177 | 20241111 | 162200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 178 | 20241111 | 162100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 179 | 20241111 | 162000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 180 | 20241111 | 161900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 181 | 20241111 | 161800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 182 | 20241111 | 161700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 2859 |
| 183 | 20241111 | 161600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 184 | 20241111 | 161500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 185 | 20241111 | 161400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 186 | 20241111 | 161300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 187 | 20241111 | 161200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 188 | 20241111 | 161100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 189 | 20241111 | 161000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 190 | 20241111 | 160900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 191 | 20241111 | 160800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 192 | 20241111 | 160700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 193 | 20241111 | 160600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 194 | 20241111 | 160500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 195 | 20241111 | 160400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 196 | 20241111 | 160300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 197 | 20241111 | 160200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 198 | 20241111 | 160100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 199 | 20241111 | 160000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 200 | 20241111 | 155900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 201 | 20241111 | 155800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 202 | 20241111 | 155700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 203 | 20241111 | 155600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 204 | 20241111 | 155500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 205 | 20241111 | 155400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 206 | 20241111 | 155300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 207 | 20241111 | 155200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 208 | 20241111 | 155100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 209 | 20241111 | 155000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 210 | 20241111 | 154900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 211 | 20241111 | 154800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 212 | 20241111 | 154700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 2859 |
| 213 | 20241111 | 154600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 214 | 20241111 | 154500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 215 | 20241111 | 154400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 216 | 20241111 | 154300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 217 | 20241111 | 154200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 218 | 20241111 | 154100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 219 | 20241111 | 154000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 220 | 20241111 | 153900 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 221 | 20241111 | 153800 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 222 | 20241111 | 153700 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 223 | 20241111 | 153600 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 224 | 20241111 | 153500 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 225 | 20241111 | 153400 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 226 | 20241111 | 153300 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 227 | 20241111 | 153200 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 228 | 20241111 | 153100 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 229 | 20241111 | 153000 | 5759342800 | 54500 | 54500 | 54500 | 54500 | 2859 |
| 230 | 20241111 | 152900 | 5603527300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 231 | 20241111 | 152800 | 5603527300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 232 | 20241111 | 152700 | 5603527300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 233 | 20241111 | 152600 | 5603527300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 234 | 20241111 | 152500 | 5603527300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 235 | 20241111 | 152400 | 5603527300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 236 | 20241111 | 152300 | 5603527300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 237 | 20241111 | 152200 | 5603527300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 238 | 20241111 | 152100 | 5603527300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 239 | 20241111 | 152000 | 5603527300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 240 | 20241111 | 151900 | 5603527300 | 54500 | 54400 | 54500 | 54400 | 611 |
| 241 | 20241111 | 151800 | 5570239000 | 54400 | 54600 | 54600 | 54400 | 1474 |
| 242 | 20241111 | 151700 | 5489907900 | 54600 | 54500 | 54600 | 54500 | 725 |
| 243 | 20241111 | 151600 | 5450388100 | 54500 | 54500 | 54600 | 54500 | 220 |
| 244 | 20241111 | 151500 | 5438382800 | 54600 | 54500 | 54600 | 54500 | 322 |
| 245 | 20241111 | 151400 | 5420823900 | 54500 | 54600 | 54600 | 54500 | 46 |
| 246 | 20241111 | 151300 | 5418315200 | 54600 | 54500 | 54700 | 54500 | 127 |
| 247 | 20241111 | 151200 | 5411385600 | 54500 | 54600 | 54700 | 54500 | 102 |
| 248 | 20241111 | 151100 | 5405817900 | 54600 | 54600 | 54700 | 54600 | 181 |
| 249 | 20241111 | 151000 | 5395933000 | 54600 | 54600 | 54700 | 54600 | 143 |
| 250 | 20241111 | 150900 | 5388122900 | 54600 | 54600 | 54700 | 54600 | 50 |
| 251 | 20241111 | 150800 | 5385391500 | 54600 | 54600 | 54700 | 54600 | 89 |
| 252 | 20241111 | 150700 | 5380529800 | 54700 | 54600 | 54700 | 54600 | 169 |
| 253 | 20241111 | 150600 | 5371298300 | 54600 | 54600 | 54700 | 54600 | 130 |
| 254 | 20241111 | 150500 | 5364196100 | 54700 | 54600 | 54700 | 54600 | 38 |
| 255 | 20241111 | 150400 | 5362120200 | 54600 | 54800 | 54800 | 54600 | 364 |
| 256 | 20241111 | 150300 | 5342239400 | 54800 | 54800 | 54800 | 54700 | 168 |
| 257 | 20241111 | 150200 | 5333047400 | 54700 | 54700 | 54800 | 54600 | 208 |
| 258 | 20241111 | 150100 | 5321673500 | 54700 | 54700 | 54700 | 54600 | 223 |
| 259 | 20241111 | 150000 | 5309476400 | 54600 | 54600 | 54700 | 54600 | 236 |
| 260 | 20241111 | 145900 | 5296577800 | 54700 | 54500 | 54700 | 54500 | 214 |
| 261 | 20241111 | 145800 | 5284888200 | 54500 | 54600 | 54700 | 54500 | 94 |
| 262 | 20241111 | 145700 | 5279760600 | 54600 | 54500 | 54700 | 54500 | 283 |
| 263 | 20241111 | 145600 | 5264312900 | 54500 | 54600 | 54700 | 54500 | 203 |
| 264 | 20241111 | 145500 | 5253237500 | 54600 | 54600 | 54700 | 54600 | 142 |
| 265 | 20241111 | 145400 | 5245478900 | 54600 | 54600 | 54700 | 54600 | 172 |
| 266 | 20241111 | 145300 | 5236086200 | 54600 | 54600 | 54700 | 54600 | 97 |
| 267 | 20241111 | 145200 | 5230787500 | 54600 | 54600 | 54700 | 54600 | 79 |
| 268 | 20241111 | 145100 | 5226471300 | 54600 | 54600 | 54700 | 54600 | 116 |
| 269 | 20241111 | 145000 | 5220135200 | 54600 | 54600 | 54700 | 54600 | 78 |
| 270 | 20241111 | 144900 | 5215874200 | 54600 | 54600 | 54700 | 54500 | 66 |
| 271 | 20241111 | 144800 | 5212270200 | 54600 | 54600 | 54600 | 54500 | 124 |
| 272 | 20241111 | 144700 | 5205503400 | 54700 | 54600 | 54700 | 54500 | 147 |
| 273 | 20241111 | 144600 | 5197474900 | 54500 | 54600 | 54700 | 54500 | 173 |
| 274 | 20241111 | 144500 | 5188032600 | 54600 | 54500 | 54700 | 54500 | 232 |
| 275 | 20241111 | 144400 | 5175383700 | 54500 | 54600 | 54700 | 54500 | 726 |
| 276 | 20241111 | 144300 | 5135748300 | 54600 | 54600 | 54700 | 54600 | 116 |
| 277 | 20241111 | 144200 | 5129412200 | 54600 | 54700 | 54700 | 54600 | 679 |
| 278 | 20241111 | 144100 | 5092336300 | 54600 | 54600 | 54700 | 54600 | 159 |
| 279 | 20241111 | 144000 | 5083654100 | 54700 | 54600 | 54700 | 54600 | 81 |
| 280 | 20241111 | 143900 | 5079229700 | 54600 | 54700 | 54700 | 54600 | 70 |
| 281 | 20241111 | 143800 | 5075406700 | 54600 | 54700 | 54700 | 54600 | 303 |
| 282 | 20241111 | 143700 | 5058859900 | 54600 | 54700 | 54800 | 54600 | 75 |
| 283 | 20241111 | 143600 | 5054759000 | 54700 | 54700 | 54800 | 54700 | 313 |
| 284 | 20241111 | 143500 | 5037635700 | 54700 | 54700 | 54700 | 54600 | 116 |
| 285 | 20241111 | 143400 | 5031299100 | 54600 | 54600 | 54800 | 54600 | 94 |
| 286 | 20241111 | 143300 | 5026163600 | 54600 | 54700 | 54800 | 54600 | 68 |
| 287 | 20241111 | 143200 | 5022447300 | 54700 | 54600 | 54800 | 54600 | 105 |
| 288 | 20241111 | 143100 | 5016710100 | 54600 | 54800 | 54800 | 54600 | 1078 |
| 289 | 20241111 | 143000 | 4957796700 | 54700 | 54800 | 54800 | 54700 | 313 |
| 290 | 20241111 | 142900 | 4940670100 | 54800 | 54700 | 54800 | 54700 | 72 |
| 291 | 20241111 | 142800 | 4936729600 | 54700 | 54800 | 54800 | 54700 | 153 |
| 292 | 20241111 | 142700 | 4928356100 | 54800 | 54700 | 54900 | 54700 | 84 |
| 293 | 20241111 | 142600 | 4923758300 | 54700 | 54700 | 54800 | 54700 | 112 |
| 294 | 20241111 | 142500 | 4917628400 | 54800 | 54700 | 54800 | 54700 | 281 |
| 295 | 20241111 | 142400 | 4902252300 | 54700 | 54800 | 54800 | 54700 | 143 |
| 296 | 20241111 | 142300 | 4894426100 | 54700 | 54700 | 54800 | 54700 | 424 |
| 297 | 20241111 | 142200 | 4871232100 | 54700 | 54700 | 54800 | 54700 | 182 |
| 298 | 20241111 | 142100 | 4861268600 | 54800 | 54800 | 54900 | 54700 | 194 |
| 299 | 20241111 | 142000 | 4850637800 | 54700 | 54700 | 54800 | 54700 | 59 |
| 300 | 20241111 | 141900 | 4847409300 | 54800 | 54800 | 54900 | 54700 | 186 |
| 301 | 20241111 | 141800 | 4837219200 | 54700 | 54800 | 54900 | 54700 | 156 |
| 302 | 20241111 | 141700 | 4828672400 | 54700 | 54800 | 54800 | 54700 | 277 |
| 303 | 20241111 | 141600 | 4813517600 | 54800 | 54800 | 54800 | 54700 | 115 |
| 304 | 20241111 | 141500 | 4807222000 | 54700 | 54900 | 54900 | 54700 | 116 |
| 305 | 20241111 | 141400 | 4800872500 | 54600 | 54600 | 54900 | 54600 | 208 |
| 306 | 20241111 | 141300 | 4789501800 | 54600 | 54500 | 54700 | 54500 | 1623 |
| 307 | 20241111 | 141200 | 4700897800 | 54500 | 54600 | 54600 | 54500 | 154 |
| 308 | 20241111 | 141100 | 4692501100 | 54500 | 54500 | 54600 | 54500 | 91 |
| 309 | 20241111 | 141000 | 4687540300 | 54600 | 54500 | 54600 | 54500 | 636 |
| 310 | 20241111 | 140900 | 4652872500 | 54500 | 54600 | 54700 | 54500 | 164 |
| 311 | 20241111 | 140800 | 4643926500 | 54700 | 54600 | 54700 | 54500 | 1920 |
| 312 | 20241111 | 140700 | 4539095600 | 54600 | 54900 | 54900 | 54600 | 1532 |
| 313 | 20241111 | 140600 | 4455263500 | 54800 | 54800 | 54900 | 54800 | 122 |
| 314 | 20241111 | 140500 | 4448577100 | 54900 | 54800 | 54900 | 54800 | 105 |
| 315 | 20241111 | 140400 | 4442819700 | 54800 | 54800 | 54900 | 54800 | 81 |
| 316 | 20241111 | 140300 | 4438380100 | 54900 | 54800 | 54900 | 54800 | 112 |
| 317 | 20241111 | 140200 | 4432239800 | 54900 | 54800 | 54900 | 54800 | 78 |
| 318 | 20241111 | 140100 | 4427963400 | 54800 | 54900 | 54900 | 54800 | 57 |
| 319 | 20241111 | 140000 | 4424838200 | 54900 | 54800 | 55000 | 54800 | 77 |
| 320 | 20241111 | 135900 | 4420612600 | 54800 | 54800 | 55000 | 54800 | 121 |
| 321 | 20241111 | 135800 | 4413977400 | 54900 | 54900 | 55000 | 54800 | 103 |
| 322 | 20241111 | 135700 | 4408323100 | 54900 | 54900 | 54900 | 54800 | 103 |
| 323 | 20241111 | 135600 | 4402674700 | 54900 | 54900 | 54900 | 54800 | 107 |
| 324 | 20241111 | 135500 | 4396808200 | 54900 | 54800 | 54900 | 54800 | 90 |
| 325 | 20241111 | 135400 | 4391872600 | 54800 | 54900 | 54900 | 54800 | 294 |
| 326 | 20241111 | 135300 | 4375737700 | 54800 | 54900 | 54900 | 54800 | 1139 |
| 327 | 20241111 | 135200 | 4313217100 | 54900 | 54900 | 54900 | 54800 | 84 |
| 328 | 20241111 | 135100 | 4308611600 | 54900 | 54800 | 54900 | 54800 | 100 |
| 329 | 20241111 | 135000 | 4303127300 | 54800 | 54900 | 54900 | 54800 | 135 |
| 330 | 20241111 | 134900 | 4295726100 | 54900 | 54800 | 54900 | 54800 | 65 |
| 331 | 20241111 | 134800 | 4292162400 | 54800 | 54800 | 54900 | 54700 | 106 |
| 332 | 20241111 | 134700 | 4286350100 | 54800 | 54800 | 54900 | 54800 | 182 |
| 333 | 20241111 | 134600 | 4276375400 | 54800 | 54800 | 54900 | 54700 | 232 |
| 334 | 20241111 | 134500 | 4263665400 | 54700 | 54700 | 54800 | 54700 | 108 |
| 335 | 20241111 | 134400 | 4257756200 | 54800 | 54800 | 54800 | 54700 | 160 |
| 336 | 20241111 | 134300 | 4249000700 | 54700 | 54800 | 54800 | 54700 | 121 |
| 337 | 20241111 | 134200 | 4242380600 | 54700 | 54800 | 54900 | 54700 | 75 |
| 338 | 20241111 | 134100 | 4238272900 | 54800 | 54800 | 54900 | 54700 | 452 |
| 339 | 20241111 | 134000 | 4213505000 | 54800 | 54900 | 54900 | 54800 | 200 |
| 340 | 20241111 | 133900 | 4202543300 | 54800 | 54900 | 54900 | 54800 | 93 |
| 341 | 20241111 | 133800 | 4197444400 | 54800 | 54900 | 54900 | 54800 | 100 |
| 342 | 20241111 | 133700 | 4191961900 | 54800 | 54800 | 54900 | 54800 | 202 |
| 343 | 20241111 | 133600 | 4180889800 | 54800 | 54800 | 54900 | 54800 | 62 |
| 344 | 20241111 | 133500 | 4177491200 | 54800 | 54900 | 54900 | 54800 | 94 |
| 345 | 20241111 | 133400 | 4172337300 | 54900 | 54800 | 54900 | 54800 | 110 |
| 346 | 20241111 | 133300 | 4166307300 | 54800 | 54800 | 54900 | 54800 | 84 |
| 347 | 20241111 | 133200 | 4161702000 | 54800 | 54800 | 54900 | 54800 | 70 |
| 348 | 20241111 | 133100 | 4157863200 | 54900 | 54900 | 55000 | 54800 | 283 |
| 349 | 20241111 | 133000 | 4142325500 | 54900 | 54900 | 55000 | 54900 | 134 |
| 350 | 20241111 | 132900 | 4134966000 | 54900 | 54800 | 55000 | 54800 | 215 |
| 351 | 20241111 | 132800 | 4123151200 | 54800 | 54800 | 55000 | 54800 | 639 |
| 352 | 20241111 | 132700 | 4088076400 | 54800 | 54800 | 54900 | 54800 | 246 |
| 353 | 20241111 | 132600 | 4074580600 | 54800 | 54800 | 54900 | 54800 | 185 |
| 354 | 20241111 | 132500 | 4064431100 | 54900 | 54800 | 54900 | 54800 | 98 |
| 355 | 20241111 | 132400 | 4059058000 | 54800 | 54800 | 54900 | 54800 | 114 |
| 356 | 20241111 | 132300 | 4052809900 | 54800 | 54800 | 54900 | 54800 | 94 |
| 357 | 20241111 | 132200 | 4047657600 | 54900 | 54800 | 54900 | 54800 | 410 |
| 358 | 20241111 | 132100 | 4025152800 | 54800 | 54900 | 54900 | 54800 | 128 |
| 359 | 20241111 | 132000 | 4018135600 | 54900 | 54800 | 54900 | 54800 | 90 |
| 360 | 20241111 | 131900 | 4013202900 | 54800 | 54800 | 54900 | 54700 | 167 |
| 361 | 20241111 | 131800 | 4004050100 | 54800 | 54800 | 54800 | 54700 | 487 |
| 362 | 20241111 | 131700 | 3977365400 | 54800 | 54900 | 54900 | 54800 | 65 |
| 363 | 20241111 | 131600 | 3973801700 | 54800 | 54900 | 54900 | 54800 | 97 |
| 364 | 20241111 | 131500 | 3968482300 | 54900 | 54800 | 54900 | 54800 | 221 |
| 365 | 20241111 | 131400 | 3956370200 | 54800 | 54900 | 54900 | 54800 | 90 |
| 366 | 20241111 | 131300 | 3951437200 | 54800 | 54800 | 54900 | 54800 | 102 |
| 367 | 20241111 | 131200 | 3945844800 | 54900 | 54900 | 54900 | 54800 | 84 |
| 368 | 20241111 | 131100 | 3941240200 | 54800 | 54800 | 54900 | 54800 | 206 |
| 369 | 20241111 | 131000 | 3929939200 | 54900 | 54800 | 54900 | 54800 | 80 |
| 370 | 20241111 | 130900 | 3925554400 | 54800 | 54900 | 54900 | 54800 | 57 |
| 371 | 20241111 | 130800 | 3922428500 | 54800 | 54900 | 54900 | 54800 | 162 |
| 372 | 20241111 | 130700 | 3913549200 | 54900 | 54900 | 54900 | 54800 | 50 |
| 373 | 20241111 | 130600 | 3910807700 | 54900 | 54900 | 54900 | 54800 | 92 |
| 374 | 20241111 | 130500 | 3905763600 | 54800 | 54700 | 54900 | 54700 | 78 |
| 375 | 20241111 | 130400 | 3901494800 | 54700 | 54800 | 54900 | 54700 | 59 |
| 376 | 20241111 | 130300 | 3898263900 | 54700 | 54700 | 54900 | 54700 | 197 |
| 377 | 20241111 | 130200 | 3887485800 | 54700 | 54800 | 54900 | 54700 | 113 |
| 378 | 20241111 | 130100 | 3881297500 | 54800 | 54800 | 54900 | 54700 | 207 |
| 379 | 20241111 | 130000 | 3869949100 | 54900 | 54900 | 54900 | 54800 | 55 |
| 380 | 20241111 | 125900 | 3866933000 | 54800 | 54800 | 54900 | 54800 | 166 |
| 381 | 20241111 | 125800 | 3857834400 | 54800 | 54900 | 54900 | 54800 | 135 |
| 382 | 20241111 | 125700 | 3850430300 | 54800 | 54900 | 55000 | 54800 | 247 |
| 383 | 20241111 | 125600 | 3836887400 | 54900 | 54900 | 55000 | 54800 | 159 |
| 384 | 20241111 | 125500 | 3828154000 | 54800 | 54900 | 55000 | 54800 | 117 |
| 385 | 20241111 | 125400 | 3821734300 | 54900 | 54800 | 55000 | 54800 | 45 |
| 386 | 20241111 | 125300 | 3819265400 | 54900 | 55000 | 55000 | 54900 | 93 |
| 387 | 20241111 | 125200 | 3814157900 | 54900 | 54900 | 55000 | 54800 | 215 |
| 388 | 20241111 | 125100 | 3802359500 | 54900 | 54900 | 55000 | 54900 | 97 |
| 389 | 20241111 | 125000 | 3797029300 | 55000 | 54900 | 55000 | 54900 | 110 |
| 390 | 20241111 | 124900 | 3790988600 | 54800 | 54800 | 54900 | 54800 | 128 |
| 391 | 20241111 | 124800 | 3783972200 | 54900 | 54800 | 54900 | 54800 | 183 |
| 392 | 20241111 | 124700 | 3773929000 | 54800 | 54900 | 55000 | 54800 | 78 |
| 393 | 20241111 | 124600 | 3769646100 | 54900 | 54800 | 55000 | 54800 | 191 |
| 394 | 20241111 | 124500 | 3759163100 | 54800 | 54800 | 55000 | 54800 | 153 |
| 395 | 20241111 | 124400 | 3750762900 | 54900 | 54800 | 54900 | 54800 | 122 |
| 396 | 20241111 | 124300 | 3744075700 | 54900 | 54800 | 54900 | 54800 | 97 |
| 397 | 20241111 | 124200 | 3738754600 | 54800 | 54800 | 54900 | 54800 | 173 |
| 398 | 20241111 | 124100 | 3729269500 | 54900 | 54900 | 54900 | 54800 | 61 |
| 399 | 20241111 | 124000 | 3725922800 | 54900 | 54900 | 54900 | 54800 | 68 |
| 400 | 20241111 | 123900 | 3722195000 | 54800 | 54900 | 54900 | 54800 | 112 |
| 401 | 20241111 | 123800 | 3716052600 | 54800 | 55000 | 55000 | 54800 | 79 |
| 402 | 20241111 | 123700 | 3711718700 | 55000 | 54900 | 55000 | 54900 | 170 |
| 403 | 20241111 | 123600 | 3702384300 | 54900 | 54900 | 55000 | 54900 | 196 |
| 404 | 20241111 | 123500 | 3691622900 | 54900 | 55000 | 55000 | 54900 | 134 |
| 405 | 20241111 | 123400 | 3684258000 | 54900 | 55000 | 55000 | 54900 | 154 |
| 406 | 20241111 | 123300 | 3675801000 | 54900 | 54900 | 55000 | 54900 | 80 |
| 407 | 20241111 | 123200 | 3671408300 | 55000 | 55000 | 55000 | 54900 | 135 |
| 408 | 20241111 | 123100 | 3663988000 | 54900 | 55000 | 55000 | 54900 | 65 |
| 409 | 20241111 | 123000 | 3660417400 | 54900 | 55000 | 55100 | 54900 | 206 |
| 410 | 20241111 | 122900 | 3649092400 | 55000 | 55100 | 55100 | 55000 | 133 |
| 411 | 20241111 | 122800 | 3641769500 | 55100 | 55100 | 55200 | 55100 | 217 |
| 412 | 20241111 | 122700 | 3629810800 | 55200 | 55100 | 55200 | 55100 | 98 |
| 413 | 20241111 | 122600 | 3624408900 | 55200 | 55000 | 55200 | 55000 | 94 |
| 414 | 20241111 | 122500 | 3619229700 | 55000 | 55100 | 55200 | 54900 | 87 |
| 415 | 20241111 | 122400 | 3614444300 | 55200 | 55000 | 55200 | 55000 | 368 |
| 416 | 20241111 | 122300 | 3594172500 | 55000 | 55000 | 55100 | 54900 | 147 |
| 417 | 20241111 | 122200 | 3586096300 | 55000 | 54900 | 55000 | 54900 | 77 |
| 418 | 20241111 | 122100 | 3581864400 | 55000 | 54900 | 55000 | 54800 | 115 |
| 419 | 20241111 | 122000 | 3575553000 | 54900 | 54900 | 54900 | 54800 | 238 |
| 420 | 20241111 | 121900 | 3562490400 | 54900 | 54900 | 54900 | 54800 | 195 |
| 421 | 20241111 | 121800 | 3551790900 | 54800 | 54900 | 54900 | 54800 | 102 |
| 422 | 20241111 | 121700 | 3546199700 | 54800 | 54900 | 54900 | 54800 | 84 |
| 423 | 20241111 | 121600 | 3541594100 | 54900 | 54800 | 54900 | 54800 | 123 |
| 424 | 20241111 | 121500 | 3534848200 | 54900 | 54800 | 54900 | 54700 | 339 |
| 425 | 20241111 | 121400 | 3516264100 | 54700 | 54700 | 54800 | 54700 | 106 |
| 426 | 20241111 | 121300 | 3510458600 | 54700 | 54600 | 54800 | 54600 | 119 |
| 427 | 20241111 | 121200 | 3503949500 | 54700 | 54700 | 54700 | 54600 | 215 |
| 428 | 20241111 | 121100 | 3492203600 | 54700 | 54700 | 54800 | 54600 | 65 |
| 429 | 20241111 | 121000 | 3488648500 | 54800 | 54700 | 54800 | 54600 | 244 |
| 430 | 20241111 | 120900 | 3475318400 | 54700 | 54700 | 54700 | 54600 | 152 |
| 431 | 20241111 | 120800 | 3467018100 | 54700 | 54500 | 54700 | 54500 | 259 |
| 432 | 20241111 | 120700 | 3452876500 | 54600 | 54600 | 54700 | 54500 | 1485 |
| 433 | 20241111 | 120600 | 3371796700 | 54500 | 54600 | 54600 | 54500 | 77 |
| 434 | 20241111 | 120500 | 3367598400 | 54600 | 54800 | 54900 | 54500 | 2559 |
| 435 | 20241111 | 120400 | 3227738600 | 54800 | 54800 | 54900 | 54800 | 237 |
| 436 | 20241111 | 120300 | 3214745000 | 54900 | 54900 | 54900 | 54800 | 167 |
| 437 | 20241111 | 120200 | 3205586600 | 54800 | 54900 | 54900 | 54800 | 107 |
| 438 | 20241111 | 120100 | 3199722100 | 54800 | 54800 | 55000 | 54800 | 250 |
| 439 | 20241111 | 120000 | 3186004000 | 54900 | 54900 | 55000 | 54900 | 815 |
| 440 | 20241111 | 115900 | 3141250700 | 54900 | 55000 | 55000 | 54900 | 156 |
| 441 | 20241111 | 115800 | 3132684700 | 54900 | 55000 | 55100 | 54900 | 175 |
| 442 | 20241111 | 115700 | 3123069600 | 54900 | 55100 | 55100 | 54900 | 861 |
| 443 | 20241111 | 115600 | 3075724000 | 55000 | 55000 | 55100 | 55000 | 143 |
| 444 | 20241111 | 115500 | 3067853500 | 55000 | 55000 | 55100 | 55000 | 591 |
| 445 | 20241111 | 115400 | 3035347000 | 55100 | 55000 | 55100 | 55000 | 401 |
| 446 | 20241111 | 115300 | 3013275100 | 55000 | 55100 | 55100 | 55000 | 154 |
| 447 | 20241111 | 115200 | 3004803500 | 55100 | 55000 | 55100 | 55000 | 958 |
| 448 | 20241111 | 115100 | 2952108700 | 55000 | 55100 | 55100 | 55000 | 174 |
| 449 | 20241111 | 115000 | 2942532000 | 55100 | 55000 | 55100 | 55000 | 101 |
| 450 | 20241111 | 114900 | 2936975800 | 55100 | 55100 | 55100 | 55000 | 104 |
| 451 | 20241111 | 114800 | 2931250600 | 55100 | 55100 | 55200 | 55000 | 120 |
| 452 | 20241111 | 114700 | 2924641800 | 55100 | 55200 | 55200 | 55000 | 244 |
| 453 | 20241111 | 114600 | 2911196000 | 55200 | 55100 | 55200 | 55100 | 113 |
| 454 | 20241111 | 114500 | 2904969000 | 55200 | 55100 | 55200 | 55100 | 175 |
| 455 | 20241111 | 114400 | 2895319300 | 55100 | 55200 | 55200 | 55100 | 811 |
| 456 | 20241111 | 114300 | 2850627700 | 55200 | 55100 | 55200 | 55100 | 60 |
| 457 | 20241111 | 114200 | 2847320300 | 55100 | 55100 | 55200 | 55100 | 215 |
| 458 | 20241111 | 114100 | 2835471100 | 55200 | 55200 | 55200 | 55100 | 155 |
| 459 | 20241111 | 114000 | 2826923600 | 55100 | 55100 | 55200 | 55100 | 132 |
| 460 | 20241111 | 113900 | 2819646700 | 55100 | 55100 | 55200 | 55100 | 67 |
| 461 | 20241111 | 113800 | 2815953000 | 55100 | 55100 | 55200 | 55100 | 203 |
| 462 | 20241111 | 113700 | 2804763200 | 55200 | 55200 | 55200 | 55100 | 95 |
| 463 | 20241111 | 113600 | 2799523200 | 55200 | 55200 | 55200 | 55100 | 86 |
| 464 | 20241111 | 113500 | 2794781000 | 55100 | 55100 | 55200 | 55100 | 322 |
| 465 | 20241111 | 113400 | 2777020000 | 55200 | 55100 | 55200 | 55100 | 81 |
| 466 | 20241111 | 113300 | 2772553900 | 55100 | 55300 | 55300 | 55100 | 59 |
| 467 | 20241111 | 113200 | 2769296900 | 55300 | 55300 | 55300 | 55100 | 174 |
| 468 | 20241111 | 113100 | 2759689000 | 55300 | 55200 | 55300 | 55100 | 189 |
| 469 | 20241111 | 113000 | 2749250700 | 55200 | 55200 | 55300 | 55200 | 139 |
| 470 | 20241111 | 112900 | 2741574700 | 55300 | 55200 | 55300 | 55100 | 108 |
| 471 | 20241111 | 112800 | 2735615500 | 55100 | 55200 | 55300 | 55100 | 421 |
| 472 | 20241111 | 112700 | 2712383600 | 55200 | 55200 | 55300 | 55200 | 74 |
| 473 | 20241111 | 112600 | 2708296500 | 55200 | 55200 | 55300 | 55200 | 128 |
| 474 | 20241111 | 112500 | 2701222300 | 55200 | 55200 | 55300 | 55200 | 163 |
| 475 | 20241111 | 112400 | 2692221800 | 55300 | 55200 | 55300 | 55200 | 85 |
| 476 | 20241111 | 112300 | 2687527300 | 55200 | 55300 | 55300 | 55200 | 69 |
| 477 | 20241111 | 112200 | 2683716900 | 55300 | 55300 | 55300 | 55200 | 155 |
| 478 | 20241111 | 112100 | 2675154000 | 55300 | 55300 | 55300 | 55200 | 71 |
| 479 | 20241111 | 112000 | 2671232800 | 55200 | 55200 | 55300 | 55200 | 101 |
| 480 | 20241111 | 111900 | 2665655400 | 55200 | 55300 | 55400 | 55200 | 220 |
| 481 | 20241111 | 111800 | 2653495300 | 55300 | 55300 | 55400 | 55300 | 36 |
| 482 | 20241111 | 111700 | 2651504200 | 55400 | 55400 | 55400 | 55300 | 123 |
| 483 | 20241111 | 111600 | 2644696900 | 55400 | 55200 | 55400 | 55200 | 85 |
| 484 | 20241111 | 111500 | 2639998000 | 55200 | 55300 | 55400 | 55200 | 130 |
| 485 | 20241111 | 111400 | 2632815900 | 55300 | 55200 | 55300 | 55100 | 111 |
| 486 | 20241111 | 111300 | 2626687300 | 55200 | 55200 | 55200 | 55100 | 140 |
| 487 | 20241111 | 111200 | 2618964600 | 55200 | 55300 | 55300 | 55100 | 115 |
| 488 | 20241111 | 111100 | 2612620100 | 55300 | 55300 | 55300 | 55200 | 89 |
| 489 | 20241111 | 111000 | 2607703600 | 55200 | 55200 | 55400 | 55200 | 218 |
| 490 | 20241111 | 110900 | 2595662000 | 55200 | 55300 | 55300 | 55200 | 95 |
| 491 | 20241111 | 110800 | 2590416400 | 55200 | 55300 | 55300 | 55200 | 121 |
| 492 | 20241111 | 110700 | 2583729800 | 55300 | 55200 | 55300 | 55200 | 134 |
| 493 | 20241111 | 110600 | 2576324200 | 55200 | 55300 | 55300 | 55200 | 125 |
| 494 | 20241111 | 110500 | 2569421800 | 55300 | 55300 | 55400 | 55200 | 96 |
| 495 | 20241111 | 110400 | 2564110300 | 55300 | 55400 | 55400 | 55300 | 122 |
| 496 | 20241111 | 110300 | 2557361500 | 55300 | 55400 | 55400 | 55300 | 103 |
| 497 | 20241111 | 110200 | 2551660700 | 55300 | 55400 | 55500 | 55300 | 484 |
| 498 | 20241111 | 110100 | 2524880800 | 55300 | 55400 | 55400 | 55300 | 65 |
| 499 | 20241111 | 110000 | 2521283900 | 55300 | 55300 | 55400 | 55200 | 219 |
| 500 | 20241111 | 105900 | 2509169100 | 55300 | 55300 | 55400 | 55200 | 214 |
| 501 | 20241111 | 105800 | 2497337400 | 55300 | 55300 | 55400 | 55300 | 199 |
| 502 | 20241111 | 105700 | 2486331500 | 55400 | 55300 | 55400 | 55200 | 144 |
| 503 | 20241111 | 105600 | 2478373800 | 55200 | 55300 | 55300 | 55200 | 138 |
| 504 | 20241111 | 105500 | 2470753900 | 55100 | 55200 | 55300 | 55100 | 104 |
| 505 | 20241111 | 105400 | 2465012400 | 55200 | 55300 | 55300 | 55100 | 167 |
| 506 | 20241111 | 105300 | 2455794900 | 55200 | 55400 | 55400 | 55100 | 688 |
| 507 | 20241111 | 105200 | 2417808300 | 55300 | 55300 | 55400 | 55300 | 74 |
| 508 | 20241111 | 105100 | 2413715600 | 55400 | 55300 | 55400 | 55300 | 203 |
| 509 | 20241111 | 105000 | 2402478000 | 55400 | 55400 | 55400 | 55300 | 259 |
| 510 | 20241111 | 104900 | 2388141700 | 55400 | 55400 | 55400 | 55300 | 357 |
| 511 | 20241111 | 104800 | 2368370600 | 55400 | 55400 | 55400 | 55300 | 153 |
| 512 | 20241111 | 104700 | 2359903200 | 55400 | 55500 | 55500 | 55300 | 119 |
| 513 | 20241111 | 104600 | 2353310700 | 55400 | 55500 | 55500 | 55400 | 448 |
| 514 | 20241111 | 104500 | 2328490200 | 55400 | 55400 | 55600 | 55400 | 218 |
| 515 | 20241111 | 104400 | 2316396900 | 55500 | 55400 | 55500 | 55400 | 191 |
| 516 | 20241111 | 104300 | 2305811100 | 55400 | 55400 | 55500 | 55300 | 113 |
| 517 | 20241111 | 104200 | 2299551600 | 55500 | 55400 | 55500 | 55300 | 95 |
| 518 | 20241111 | 104100 | 2294286700 | 55400 | 55400 | 55500 | 55300 | 90 |
| 519 | 20241111 | 104000 | 2289299700 | 55500 | 55400 | 55500 | 55300 | 174 |
| 520 | 20241111 | 103900 | 2279659600 | 55400 | 55400 | 55500 | 55300 | 277 |
| 521 | 20241111 | 103800 | 2264319600 | 55400 | 55400 | 55400 | 55300 | 185 |
| 522 | 20241111 | 103700 | 2254081400 | 55300 | 55700 | 55700 | 55300 | 687 |
| 523 | 20241111 | 103600 | 2215955200 | 55600 | 55600 | 55700 | 55600 | 332 |
| 524 | 20241111 | 103500 | 2197465200 | 55600 | 55700 | 55700 | 55600 | 210 |
| 525 | 20241111 | 103400 | 2185780900 | 55600 | 55500 | 55700 | 55500 | 157 |
| 526 | 20241111 | 103300 | 2177060300 | 55600 | 55600 | 55700 | 55500 | 87 |
| 527 | 20241111 | 103200 | 2172224800 | 55600 | 55600 | 55700 | 55500 | 260 |
| 528 | 20241111 | 103100 | 2157770400 | 55600 | 55500 | 55600 | 55400 | 138 |
| 529 | 20241111 | 103000 | 2150111200 | 55400 | 55200 | 55500 | 55200 | 532 |
| 530 | 20241111 | 102900 | 2120632200 | 55200 | 55300 | 55300 | 55200 | 254 |
| 531 | 20241111 | 102800 | 2106594300 | 55300 | 55200 | 55300 | 55100 | 92 |
| 532 | 20241111 | 102700 | 2101518900 | 55300 | 55200 | 55300 | 55200 | 662 |
| 533 | 20241111 | 102600 | 2064969700 | 55200 | 55200 | 55300 | 55200 | 90 |
| 534 | 20241111 | 102500 | 2060001300 | 55200 | 55100 | 55200 | 55100 | 167 |
| 535 | 20241111 | 102400 | 2050792700 | 55200 | 55200 | 55200 | 55100 | 144 |
| 536 | 20241111 | 102300 | 2042851500 | 55200 | 55200 | 55200 | 55200 | 272 |
| 537 | 20241111 | 102200 | 2027837100 | 55200 | 55200 | 55300 | 55100 | 538 |
| 538 | 20241111 | 102100 | 1998153300 | 55200 | 55100 | 55200 | 55100 | 229 |
| 539 | 20241111 | 102000 | 1985523200 | 55100 | 55100 | 55200 | 55100 | 212 |
| 540 | 20241111 | 101900 | 1973838000 | 55100 | 55000 | 55200 | 55000 | 345 |
| 541 | 20241111 | 101800 | 1954846100 | 55200 | 55100 | 55200 | 55100 | 898 |
| 542 | 20241111 | 101700 | 1905353400 | 55200 | 55100 | 55200 | 55100 | 77 |
| 543 | 20241111 | 101600 | 1901109600 | 55200 | 55200 | 55300 | 55100 | 670 |
| 544 | 20241111 | 101500 | 1864125100 | 55200 | 55200 | 55300 | 55200 | 604 |
| 545 | 20241111 | 101400 | 1830750900 | 55300 | 55200 | 55300 | 55200 | 636 |
| 546 | 20241111 | 101300 | 1795601300 | 55300 | 55300 | 55300 | 55200 | 85 |
| 547 | 20241111 | 101200 | 1790907200 | 55300 | 55400 | 55400 | 55200 | 999 |
| 548 | 20241111 | 101100 | 1735665100 | 55400 | 55500 | 55500 | 55400 | 225 |
| 549 | 20241111 | 101000 | 1723188800 | 55400 | 55400 | 55500 | 55400 | 377 |
| 550 | 20241111 | 100900 | 1702294500 | 55400 | 55600 | 55600 | 55400 | 414 |
| 551 | 20241111 | 100800 | 1679325700 | 55500 | 55700 | 55800 | 55500 | 1701 |
| 552 | 20241111 | 100700 | 1584805300 | 55700 | 55700 | 55800 | 55700 | 74 |
| 553 | 20241111 | 100600 | 1580681700 | 55800 | 55700 | 55800 | 55700 | 99 |
| 554 | 20241111 | 100500 | 1575162600 | 55700 | 55700 | 55800 | 55700 | 225 |
| 555 | 20241111 | 100400 | 1562628500 | 55800 | 55800 | 55900 | 55700 | 140 |
| 556 | 20241111 | 100300 | 1554816300 | 55900 | 55800 | 55900 | 55700 | 93 |
| 557 | 20241111 | 100200 | 1549631400 | 55800 | 55800 | 55800 | 55600 | 278 |
| 558 | 20241111 | 100100 | 1534141600 | 55700 | 55800 | 55800 | 55700 | 142 |
| 559 | 20241111 | 100000 | 1526230100 | 55700 | 55800 | 55800 | 55700 | 247 |
| 560 | 20241111 | 095900 | 1512465600 | 55900 | 55800 | 55900 | 55700 | 138 |
| 561 | 20241111 | 095800 | 1504764400 | 55900 | 56100 | 56100 | 55900 | 215 |
| 562 | 20241111 | 095700 | 1492721100 | 56000 | 56100 | 56100 | 55900 | 150 |
| 563 | 20241111 | 095600 | 1484324100 | 56000 | 56100 | 56200 | 56000 | 289 |
| 564 | 20241111 | 095500 | 1468117800 | 56100 | 55700 | 56100 | 55700 | 515 |
| 565 | 20241111 | 095400 | 1439297600 | 55800 | 55900 | 55900 | 55700 | 257 |
| 566 | 20241111 | 095300 | 1424975800 | 55900 | 55800 | 55900 | 55700 | 197 |
| 567 | 20241111 | 095200 | 1413986900 | 55600 | 55800 | 55800 | 55600 | 745 |
| 568 | 20241111 | 095100 | 1372499800 | 55800 | 55900 | 55900 | 55700 | 800 |
| 569 | 20241111 | 095000 | 1327831100 | 56000 | 56000 | 56300 | 55900 | 360 |
| 570 | 20241111 | 094900 | 1307694100 | 56000 | 56000 | 56000 | 55900 | 129 |
| 571 | 20241111 | 094800 | 1300474000 | 56000 | 56100 | 56100 | 55900 | 130 |
| 572 | 20241111 | 094700 | 1293203600 | 56000 | 56300 | 56300 | 55900 | 158 |
| 573 | 20241111 | 094600 | 1284353100 | 56300 | 56000 | 56300 | 56000 | 1143 |
| 574 | 20241111 | 094500 | 1220331700 | 56000 | 56000 | 56000 | 55900 | 366 |
| 575 | 20241111 | 094400 | 1199871300 | 56100 | 56200 | 56200 | 55900 | 1260 |
| 576 | 20241111 | 094300 | 1129305800 | 56100 | 56400 | 56400 | 56100 | 2928 |
| 577 | 20241111 | 094200 | 964923300 | 56400 | 56500 | 56500 | 56300 | 139 |
| 578 | 20241111 | 094100 | 957089100 | 56500 | 56200 | 56500 | 56200 | 385 |
| 579 | 20241111 | 094000 | 935398600 | 56200 | 56300 | 56300 | 56100 | 508 |
| 580 | 20241111 | 093900 | 906849600 | 56400 | 56200 | 56400 | 56200 | 417 |
| 581 | 20241111 | 093800 | 883372500 | 56300 | 56300 | 56300 | 56200 | 272 |
| 582 | 20241111 | 093700 | 868082000 | 56200 | 56700 | 56700 | 56200 | 2536 |
| 583 | 20241111 | 093600 | 724780000 | 56600 | 56700 | 56700 | 56600 | 120 |
| 584 | 20241111 | 093500 | 717986900 | 56700 | 56600 | 56700 | 56600 | 226 |
| 585 | 20241111 | 093400 | 705192200 | 56700 | 56700 | 56700 | 56600 | 196 |
| 586 | 20241111 | 093300 | 694082000 | 56700 | 56700 | 56700 | 56700 | 77 |
| 587 | 20241111 | 093200 | 689716100 | 56700 | 56600 | 56800 | 56600 | 1205 |
| 588 | 20241111 | 093100 | 621398100 | 56700 | 56800 | 56800 | 56700 | 985 |
| 589 | 20241111 | 093000 | 565545600 | 56700 | 56800 | 56800 | 56700 | 42 |
| 590 | 20241111 | 092900 | 563162000 | 56800 | 56800 | 56900 | 56800 | 42 |
| 591 | 20241111 | 092800 | 560776300 | 56900 | 56900 | 56900 | 56800 | 344 |
| 592 | 20241111 | 092700 | 541218300 | 56900 | 56800 | 56900 | 56700 | 290 |
| 593 | 20241111 | 092600 | 524745800 | 56800 | 56800 | 56800 | 56700 | 256 |
| 594 | 20241111 | 092500 | 510209500 | 56800 | 56800 | 56800 | 56700 | 642 |
| 595 | 20241111 | 092400 | 473779400 | 56900 | 57100 | 57100 | 56900 | 310 |
| 596 | 20241111 | 092300 | 456127300 | 57100 | 57200 | 57200 | 57000 | 49 |
| 597 | 20241111 | 092200 | 453331400 | 57000 | 57300 | 57300 | 57000 | 109 |
| 598 | 20241111 | 092100 | 447108100 | 57300 | 57300 | 57300 | 57200 | 136 |
| 599 | 20241111 | 092000 | 439323500 | 57300 | 57400 | 57400 | 57300 | 8 |
| 600 | 20241111 | 091900 | 438864600 | 57400 | 57400 | 57400 | 57300 | 20 |
| 601 | 20241111 | 091800 | 437716800 | 57400 | 57400 | 57400 | 57100 | 175 |
| 602 | 20241111 | 091700 | 427685600 | 57400 | 57300 | 57400 | 57300 | 54 |
| 603 | 20241111 | 091600 | 424591200 | 57300 | 57300 | 57400 | 57300 | 13 |
| 604 | 20241111 | 091500 | 423846200 | 57400 | 57300 | 57400 | 57100 | 118 |
| 605 | 20241111 | 091400 | 417093600 | 57300 | 57500 | 57500 | 57300 | 97 |
| 606 | 20241111 | 091300 | 411533400 | 57500 | 57400 | 57500 | 57400 | 58 |
| 607 | 20241111 | 091200 | 408203500 | 57400 | 57400 | 57500 | 57200 | 51 |
| 608 | 20241111 | 091100 | 405278400 | 57400 | 57300 | 57400 | 57100 | 47 |
| 609 | 20241111 | 091000 | 402587900 | 57400 | 57200 | 57500 | 56900 | 511 |
| 610 | 20241111 | 090900 | 373284700 | 57200 | 57500 | 57600 | 57200 | 98 |
| 611 | 20241111 | 090800 | 367669300 | 57500 | 56900 | 57500 | 56700 | 412 |
| 612 | 20241111 | 090700 | 344145600 | 56900 | 56700 | 56900 | 56500 | 727 |
| 613 | 20241111 | 090600 | 302995700 | 56700 | 56800 | 56800 | 56600 | 196 |
| 614 | 20241111 | 090500 | 291884400 | 56700 | 57000 | 57000 | 56600 | 766 |
| 615 | 20241111 | 090400 | 248385800 | 57000 | 57100 | 57100 | 56900 | 356 |
| 616 | 20241111 | 090300 | 228095300 | 57100 | 57600 | 57600 | 56800 | 1726 |
| 617 | 20241111 | 090200 | 129515900 | 57600 | 57600 | 57600 | 57500 | 350 |
| 618 | 20241111 | 090100 | 109383800 | 57600 | 57800 | 58400 | 57600 | 261 |
| 619 | 20241111 | 090000 | 94266200 | 58500 | 57500 | 58700 | 57500 | 1638 |