28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 11239 |
| 3 | 20241114 | 185100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20241114 | 185000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20241114 | 184900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20241114 | 184800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20241114 | 184700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20241114 | 184600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20241114 | 184500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20241114 | 184400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20241114 | 184300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20241114 | 184200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20241114 | 184100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20241114 | 184000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20241114 | 183900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20241114 | 183800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20241114 | 183700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20241114 | 183600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20241114 | 183500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20241114 | 183400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20241114 | 183300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20241114 | 183200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20241114 | 183100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20241114 | 183000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20241114 | 182900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20241114 | 182800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20241114 | 182700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20241114 | 182600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20241114 | 182500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20241114 | 182400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20241114 | 182300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20241114 | 182200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 11239 |
| 33 | 20241114 | 182100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20241114 | 182000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20241114 | 181900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20241114 | 181800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20241114 | 181700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20241114 | 181600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20241114 | 181500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20241114 | 181400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20241114 | 181300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20241114 | 181200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20241114 | 181100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20241114 | 181000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20241114 | 180900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20241114 | 180800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20241114 | 180700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20241114 | 180600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20241114 | 180500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20241114 | 180400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20241114 | 180300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20241114 | 180200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20241114 | 180100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20241114 | 180000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20241114 | 175900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20241114 | 175800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20241114 | 175700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20241114 | 175600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20241114 | 175500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20241114 | 175400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20241114 | 175300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20241114 | 175200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 11239 |
| 63 | 20241114 | 175100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20241114 | 175000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20241114 | 174900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20241114 | 174800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20241114 | 174700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20241114 | 174600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20241114 | 174500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20241114 | 174400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20241114 | 174300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20241114 | 174200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20241114 | 174100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20241114 | 174000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20241114 | 173900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20241114 | 173800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20241114 | 173700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20241114 | 173600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20241114 | 173500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20241114 | 173400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20241114 | 173300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20241114 | 173200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20241114 | 173100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20241114 | 173000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20241114 | 172900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20241114 | 172800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20241114 | 172700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20241114 | 172600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20241114 | 172500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20241114 | 172400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20241114 | 172300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20241114 | 172200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 11239 |
| 93 | 20241114 | 172100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20241114 | 172000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20241114 | 171900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20241114 | 171800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20241114 | 171700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20241114 | 171600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20241114 | 171500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20241114 | 171400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20241114 | 171300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20241114 | 171200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20241114 | 171100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20241114 | 171000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20241114 | 170900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20241114 | 170800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20241114 | 170700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20241114 | 170600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20241114 | 170500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20241114 | 170400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20241114 | 170300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20241114 | 170200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20241114 | 170100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20241114 | 170000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20241114 | 165900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20241114 | 165800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20241114 | 165700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20241114 | 165600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20241114 | 165500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20241114 | 165400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20241114 | 165300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20241114 | 165200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 11239 |
| 123 | 20241114 | 165100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20241114 | 165000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20241114 | 164900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20241114 | 164800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20241114 | 164700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20241114 | 164600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20241114 | 164500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20241114 | 164400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20241114 | 164300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20241114 | 164200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20241114 | 164100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20241114 | 164000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20241114 | 163900 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20241114 | 163800 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20241114 | 163700 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20241114 | 163600 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20241114 | 163500 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20241114 | 163400 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20241114 | 163300 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20241114 | 163200 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20241114 | 163100 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20241114 | 163000 | 3988069200 | 56700 | 56700 | 56700 | 56700 | 11239 |
| 145 | 20241114 | 162900 | 3350817900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 146 | 20241114 | 162800 | 3350817900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 147 | 20241114 | 162700 | 3350817900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 148 | 20241114 | 162600 | 3350817900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 149 | 20241114 | 162500 | 3350817900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 150 | 20241114 | 162400 | 3350817900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 151 | 20241114 | 162300 | 3350817900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 152 | 20241114 | 162200 | 3350817900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 153 | 20241114 | 162100 | 3350817900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 154 | 20241114 | 162000 | 3350817900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 155 | 20241114 | 161900 | 3350817900 | 57000 | 57000 | 57100 | 56900 | 87 |
| 156 | 20241114 | 161800 | 3345858500 | 57100 | 57000 | 57100 | 57000 | 49 |
| 157 | 20241114 | 161700 | 3343063000 | 57100 | 57100 | 57100 | 57000 | 73 |
| 158 | 20241114 | 161600 | 3338900500 | 57000 | 57100 | 57100 | 57000 | 64 |
| 159 | 20241114 | 161500 | 3335252400 | 57000 | 57000 | 57100 | 57000 | 94 |
| 160 | 20241114 | 161400 | 3329891100 | 57000 | 56900 | 57000 | 56900 | 77 |
| 161 | 20241114 | 161300 | 3325506900 | 56900 | 56900 | 57000 | 56900 | 116 |
| 162 | 20241114 | 161200 | 3318906400 | 56900 | 57000 | 57000 | 56900 | 111 |
| 163 | 20241114 | 161100 | 3312584300 | 57000 | 57000 | 57200 | 57000 | 91 |
| 164 | 20241114 | 161000 | 3307394500 | 57000 | 56800 | 57400 | 56800 | 372 |
| 165 | 20241114 | 160900 | 3286165000 | 56800 | 56900 | 56900 | 56800 | 47 |
| 166 | 20241114 | 160800 | 3283491100 | 56900 | 56800 | 56900 | 56800 | 248 |
| 167 | 20241114 | 160700 | 3269386600 | 56900 | 56900 | 57000 | 56900 | 168 |
| 168 | 20241114 | 160600 | 3259825200 | 56900 | 56900 | 57100 | 56900 | 60 |
| 169 | 20241114 | 160500 | 3256404200 | 57100 | 57000 | 57100 | 56900 | 136 |
| 170 | 20241114 | 160400 | 3248654000 | 57000 | 57000 | 57000 | 57000 | 97 |
| 171 | 20241114 | 160300 | 3243125000 | 57000 | 57000 | 57100 | 57000 | 81 |
| 172 | 20241114 | 160200 | 3238507900 | 57000 | 57100 | 57200 | 57000 | 108 |
| 173 | 20241114 | 160100 | 3232346500 | 57100 | 57200 | 57200 | 57100 | 65 |
| 174 | 20241114 | 160000 | 3228633200 | 57100 | 57000 | 57200 | 57000 | 127 |
| 175 | 20241114 | 155900 | 3221384800 | 57000 | 57200 | 57200 | 57000 | 86 |
| 176 | 20241114 | 155800 | 3216476000 | 57000 | 57200 | 57200 | 57000 | 251 |
| 177 | 20241114 | 155700 | 3202143700 | 57200 | 57200 | 57200 | 57100 | 74 |
| 178 | 20241114 | 155600 | 3197917200 | 57200 | 57200 | 57200 | 57100 | 109 |
| 179 | 20241114 | 155500 | 3191692000 | 57100 | 57200 | 57200 | 57100 | 63 |
| 180 | 20241114 | 155400 | 3188093500 | 57100 | 57200 | 57200 | 57100 | 75 |
| 181 | 20241114 | 155300 | 3183809300 | 57200 | 57300 | 57300 | 57100 | 81 |
| 182 | 20241114 | 155200 | 3179177200 | 57200 | 57200 | 57300 | 57100 | 203 |
| 183 | 20241114 | 155100 | 3167569600 | 57200 | 57200 | 57200 | 57100 | 77 |
| 184 | 20241114 | 155000 | 3163171100 | 57100 | 57200 | 57200 | 57100 | 60 |
| 185 | 20241114 | 154900 | 3159743900 | 57200 | 57100 | 57300 | 57100 | 137 |
| 186 | 20241114 | 154800 | 3151915900 | 57100 | 57300 | 57300 | 57100 | 351 |
| 187 | 20241114 | 154700 | 3131837300 | 57200 | 57300 | 57300 | 57200 | 78 |
| 188 | 20241114 | 154600 | 3127374400 | 57200 | 57300 | 57400 | 57200 | 123 |
| 189 | 20241114 | 154500 | 3120330400 | 57300 | 57400 | 57400 | 57300 | 99 |
| 190 | 20241114 | 154400 | 3114656300 | 57300 | 57300 | 57400 | 57300 | 76 |
| 191 | 20241114 | 154300 | 3110299700 | 57400 | 57400 | 57400 | 57300 | 109 |
| 192 | 20241114 | 154200 | 3104052800 | 57300 | 57300 | 57400 | 57300 | 150 |
| 193 | 20241114 | 154100 | 3095448300 | 57300 | 57400 | 57400 | 57300 | 132 |
| 194 | 20241114 | 154000 | 3087882900 | 57300 | 57400 | 57400 | 57300 | 187 |
| 195 | 20241114 | 153900 | 3077161600 | 57400 | 57400 | 57400 | 57300 | 88 |
| 196 | 20241114 | 153800 | 3072117700 | 57400 | 57300 | 57400 | 57300 | 129 |
| 197 | 20241114 | 153700 | 3064723300 | 57300 | 57500 | 57500 | 57300 | 176 |
| 198 | 20241114 | 153600 | 3054623600 | 57500 | 57500 | 57500 | 57400 | 64 |
| 199 | 20241114 | 153500 | 3050948900 | 57500 | 57500 | 57500 | 57400 | 66 |
| 200 | 20241114 | 153400 | 3047158600 | 57400 | 57500 | 57500 | 57400 | 53 |
| 201 | 20241114 | 153300 | 3044115200 | 57500 | 57500 | 57500 | 57400 | 66 |
| 202 | 20241114 | 153200 | 3040325300 | 57400 | 57400 | 57400 | 57300 | 265 |
| 203 | 20241114 | 153100 | 3025119300 | 57400 | 57500 | 57500 | 57400 | 183 |
| 204 | 20241114 | 153000 | 3014613300 | 57500 | 57400 | 57500 | 57400 | 65 |
| 205 | 20241114 | 152900 | 3010881100 | 57500 | 57500 | 57500 | 57400 | 76 |
| 206 | 20241114 | 152800 | 3006514400 | 57400 | 57500 | 57500 | 57400 | 43 |
| 207 | 20241114 | 152700 | 3004044600 | 57400 | 57600 | 57600 | 57400 | 122 |
| 208 | 20241114 | 152600 | 2997040100 | 57500 | 57500 | 57600 | 57500 | 156 |
| 209 | 20241114 | 152500 | 2988068100 | 57500 | 57600 | 57600 | 57500 | 123 |
| 210 | 20241114 | 152400 | 2980993800 | 57500 | 57600 | 57600 | 57500 | 118 |
| 211 | 20241114 | 152300 | 2974205500 | 57600 | 57600 | 57600 | 57500 | 54 |
| 212 | 20241114 | 152200 | 2971098300 | 57600 | 57500 | 57600 | 57400 | 811 |
| 213 | 20241114 | 152100 | 2924465600 | 57400 | 57200 | 57500 | 57200 | 457 |
| 214 | 20241114 | 152000 | 2898256100 | 57200 | 57300 | 57300 | 57200 | 125 |
| 215 | 20241114 | 151900 | 2891105900 | 57200 | 57300 | 57400 | 57200 | 130 |
| 216 | 20241114 | 151800 | 2883658400 | 57300 | 57300 | 57400 | 57300 | 162 |
| 217 | 20241114 | 151700 | 2874373800 | 57300 | 57300 | 57400 | 57300 | 68 |
| 218 | 20241114 | 151600 | 2870477100 | 57300 | 57200 | 57400 | 57200 | 493 |
| 219 | 20241114 | 151500 | 2842233200 | 57200 | 57200 | 57300 | 57200 | 108 |
| 220 | 20241114 | 151400 | 2836055000 | 57200 | 57200 | 57300 | 57200 | 147 |
| 221 | 20241114 | 151300 | 2827646400 | 57300 | 57200 | 57300 | 57200 | 96 |
| 222 | 20241114 | 151200 | 2822155100 | 57200 | 57300 | 57400 | 57200 | 371 |
| 223 | 20241114 | 151100 | 2800896700 | 57300 | 57400 | 57400 | 57300 | 74 |
| 224 | 20241114 | 151000 | 2796656300 | 57300 | 57300 | 57400 | 57300 | 163 |
| 225 | 20241114 | 150900 | 2787316200 | 57300 | 57400 | 57400 | 57300 | 155 |
| 226 | 20241114 | 150800 | 2778434000 | 57300 | 57300 | 57400 | 57300 | 46 |
| 227 | 20241114 | 150700 | 2775795600 | 57400 | 57100 | 57400 | 57100 | 459 |
| 228 | 20241114 | 150600 | 2749521900 | 57100 | 57300 | 57400 | 57100 | 700 |
| 229 | 20241114 | 150500 | 2709433100 | 57400 | 57300 | 57400 | 57300 | 67 |
| 230 | 20241114 | 150400 | 2705593400 | 57300 | 57400 | 57400 | 57300 | 83 |
| 231 | 20241114 | 150300 | 2700837300 | 57300 | 57300 | 57500 | 57300 | 88 |
| 232 | 20241114 | 150200 | 2695794700 | 57500 | 57300 | 57500 | 57300 | 59 |
| 233 | 20241114 | 150100 | 2692412800 | 57400 | 57500 | 57500 | 57300 | 267 |
| 234 | 20241114 | 150000 | 2677086000 | 57400 | 57400 | 57500 | 57400 | 61 |
| 235 | 20241114 | 145900 | 2673583300 | 57400 | 57400 | 57500 | 57400 | 60 |
| 236 | 20241114 | 145800 | 2670137500 | 57500 | 57400 | 57500 | 57400 | 118 |
| 237 | 20241114 | 145700 | 2663363300 | 57500 | 57400 | 57500 | 57400 | 72 |
| 238 | 20241114 | 145600 | 2659230400 | 57500 | 57500 | 57500 | 57400 | 53 |
| 239 | 20241114 | 145500 | 2656186800 | 57500 | 57400 | 57500 | 57400 | 24 |
| 240 | 20241114 | 145400 | 2654809000 | 57500 | 57300 | 57500 | 57300 | 753 |
| 241 | 20241114 | 145300 | 2611594300 | 57300 | 57300 | 57400 | 57300 | 104 |
| 242 | 20241114 | 145200 | 2605634900 | 57300 | 57300 | 57400 | 57300 | 35 |
| 243 | 20241114 | 145100 | 2603628800 | 57300 | 57400 | 57400 | 57300 | 5 |
| 244 | 20241114 | 145000 | 2603342000 | 57400 | 57400 | 57400 | 57400 | 120 |
| 245 | 20241114 | 144900 | 2596454000 | 57400 | 57500 | 57500 | 57400 | 187 |
| 246 | 20241114 | 144800 | 2585718300 | 57500 | 57400 | 57500 | 57400 | 348 |
| 247 | 20241114 | 144700 | 2565742800 | 57400 | 57400 | 57400 | 57300 | 46 |
| 248 | 20241114 | 144600 | 2563103500 | 57400 | 57400 | 57400 | 57400 | 7 |
| 249 | 20241114 | 144500 | 2562701700 | 57400 | 57400 | 57400 | 57400 | 4 |
| 250 | 20241114 | 144400 | 2562472100 | 57400 | 57300 | 57400 | 57300 | 34 |
| 251 | 20241114 | 144300 | 2560523600 | 57400 | 57400 | 57400 | 57400 | 6 |
| 252 | 20241114 | 144200 | 2560179200 | 57400 | 57300 | 57400 | 57300 | 8 |
| 253 | 20241114 | 144100 | 2559720600 | 57400 | 57500 | 57500 | 57300 | 24 |
| 254 | 20241114 | 144000 | 2558344000 | 57500 | 57500 | 57500 | 57500 | 4 |
| 255 | 20241114 | 143900 | 2558114000 | 57500 | 57500 | 57500 | 57300 | 102 |
| 256 | 20241114 | 143800 | 2552249200 | 57500 | 57500 | 57500 | 57400 | 32 |
| 257 | 20241114 | 143700 | 2550412200 | 57400 | 57500 | 57500 | 57400 | 9 |
| 258 | 20241114 | 143600 | 2549895400 | 57500 | 57400 | 57500 | 57300 | 91 |
| 259 | 20241114 | 143500 | 2544675800 | 57400 | 57400 | 57400 | 57400 | 11 |
| 260 | 20241114 | 143400 | 2544044400 | 57500 | 57300 | 57500 | 57300 | 282 |
| 261 | 20241114 | 143300 | 2527855300 | 57400 | 57300 | 57400 | 57300 | 68 |
| 262 | 20241114 | 143200 | 2523958200 | 57400 | 57400 | 57400 | 57400 | 3 |
| 263 | 20241114 | 143100 | 2523786000 | 57300 | 57300 | 57400 | 57300 | 43 |
| 264 | 20241114 | 143000 | 2521319800 | 57300 | 57400 | 57400 | 57300 | 13 |
| 265 | 20241114 | 142900 | 2520574700 | 57400 | 57400 | 57500 | 57300 | 550 |
| 266 | 20241114 | 142800 | 2489004200 | 57400 | 57500 | 57500 | 57400 | 125 |
| 267 | 20241114 | 142700 | 2481829100 | 57400 | 57400 | 57400 | 57400 | 11 |
| 268 | 20241114 | 142600 | 2481197700 | 57500 | 57400 | 57500 | 57400 | 11 |
| 269 | 20241114 | 142500 | 2480565400 | 57500 | 57400 | 57500 | 57400 | 188 |
| 270 | 20241114 | 142400 | 2469774000 | 57400 | 57400 | 57500 | 57400 | 250 |
| 271 | 20241114 | 142300 | 2455413200 | 57300 | 57300 | 57300 | 57300 | 79 |
| 272 | 20241114 | 142200 | 2450886500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 273 | 20241114 | 142100 | 2450886500 | 57200 | 57300 | 57300 | 57200 | 13 |
| 274 | 20241114 | 142000 | 2450142700 | 57300 | 57200 | 57300 | 57200 | 59 |
| 275 | 20241114 | 141900 | 2446767700 | 57200 | 57200 | 57200 | 57200 | 7 |
| 276 | 20241114 | 141800 | 2446367300 | 57300 | 57400 | 57400 | 57300 | 729 |
| 277 | 20241114 | 141700 | 2404578800 | 57300 | 57400 | 57400 | 57300 | 46 |
| 278 | 20241114 | 141600 | 2401942900 | 57400 | 57300 | 57400 | 57300 | 18 |
| 279 | 20241114 | 141500 | 2400910800 | 57400 | 57300 | 57400 | 57300 | 5 |
| 280 | 20241114 | 141400 | 2400624000 | 57300 | 57300 | 57300 | 57300 | 97 |
| 281 | 20241114 | 141300 | 2395065900 | 57400 | 57500 | 57500 | 57300 | 663 |
| 282 | 20241114 | 141200 | 2357017100 | 57500 | 57500 | 57500 | 57500 | 1 |
| 283 | 20241114 | 141100 | 2356959600 | 57500 | 57500 | 57500 | 57500 | 11 |
| 284 | 20241114 | 141000 | 2356327100 | 57500 | 57500 | 57500 | 57400 | 162 |
| 285 | 20241114 | 140900 | 2347027500 | 57500 | 57500 | 57500 | 57500 | 12 |
| 286 | 20241114 | 140800 | 2346337500 | 57500 | 57500 | 57500 | 57500 | 10 |
| 287 | 20241114 | 140700 | 2345762500 | 57400 | 57500 | 57500 | 57400 | 45 |
| 288 | 20241114 | 140600 | 2343177900 | 57500 | 57500 | 57500 | 57500 | 13 |
| 289 | 20241114 | 140500 | 2342430400 | 57500 | 57400 | 57500 | 57400 | 38 |
| 290 | 20241114 | 140400 | 2340246500 | 57500 | 57500 | 57500 | 57500 | 1 |
| 291 | 20241114 | 140300 | 2340189000 | 57500 | 57500 | 57500 | 57500 | 8 |
| 292 | 20241114 | 140200 | 2339729000 | 57500 | 57300 | 57500 | 57200 | 447 |
| 293 | 20241114 | 140100 | 2314077600 | 57400 | 57400 | 57400 | 57400 | 1 |
| 294 | 20241114 | 140000 | 2314020200 | 57400 | 57400 | 57400 | 57400 | 6 |
| 295 | 20241114 | 135900 | 2313675800 | 57300 | 57300 | 57300 | 57300 | 41 |
| 296 | 20241114 | 135800 | 2311326500 | 57300 | 57200 | 57300 | 57200 | 127 |
| 297 | 20241114 | 135700 | 2304060200 | 57200 | 57200 | 57200 | 57200 | 6 |
| 298 | 20241114 | 135600 | 2303717000 | 57100 | 57200 | 57200 | 57100 | 13 |
| 299 | 20241114 | 135500 | 2302974600 | 57200 | 57200 | 57200 | 57200 | 2 |
| 300 | 20241114 | 135400 | 2302860200 | 57200 | 57200 | 57200 | 57200 | 6 |
| 301 | 20241114 | 135300 | 2302517000 | 57100 | 57200 | 57200 | 57100 | 12 |
| 302 | 20241114 | 135200 | 2301831700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 303 | 20241114 | 135100 | 2301831700 | 57100 | 57000 | 57100 | 57000 | 249 |
| 304 | 20241114 | 135000 | 2287614900 | 57100 | 57100 | 57100 | 57100 | 9 |
| 305 | 20241114 | 134900 | 2287101000 | 57100 | 57300 | 57300 | 57000 | 703 |
| 306 | 20241114 | 134800 | 2246829300 | 57300 | 57300 | 57300 | 57300 | 121 |
| 307 | 20241114 | 134700 | 2239896000 | 57400 | 57400 | 57400 | 57400 | 8 |
| 308 | 20241114 | 134600 | 2239436800 | 57400 | 57600 | 57600 | 57300 | 603 |
| 309 | 20241114 | 134500 | 2204775500 | 57600 | 57600 | 57600 | 57500 | 30 |
| 310 | 20241114 | 134400 | 2203049300 | 57600 | 57600 | 57600 | 57600 | 7 |
| 311 | 20241114 | 134300 | 2202646100 | 57500 | 57600 | 57600 | 57500 | 2 |
| 312 | 20241114 | 134200 | 2202531000 | 57600 | 57500 | 57600 | 57500 | 13 |
| 313 | 20241114 | 134100 | 2201783300 | 57600 | 57600 | 57600 | 57600 | 10 |
| 314 | 20241114 | 134000 | 2201207300 | 57500 | 57500 | 57500 | 57500 | 1 |
| 315 | 20241114 | 133900 | 2201149800 | 57600 | 57500 | 57600 | 57500 | 27 |
| 316 | 20241114 | 133800 | 2199596900 | 57600 | 57400 | 57600 | 57400 | 207 |
| 317 | 20241114 | 133700 | 2187701000 | 57400 | 57400 | 57500 | 57400 | 24 |
| 318 | 20241114 | 133600 | 2186322700 | 57400 | 57400 | 57500 | 57400 | 200 |
| 319 | 20241114 | 133500 | 2174842500 | 57400 | 57400 | 57500 | 57400 | 36 |
| 320 | 20241114 | 133400 | 2172775900 | 57500 | 57400 | 57500 | 57400 | 230 |
| 321 | 20241114 | 133300 | 2159553200 | 57500 | 57500 | 57500 | 57500 | 5 |
| 322 | 20241114 | 133200 | 2159265700 | 57500 | 57500 | 57500 | 57500 | 68 |
| 323 | 20241114 | 133100 | 2155355700 | 57500 | 57500 | 57500 | 57400 | 17 |
| 324 | 20241114 | 133000 | 2154379300 | 57500 | 57500 | 57500 | 57500 | 3 |
| 325 | 20241114 | 132900 | 2154206800 | 57500 | 57500 | 57500 | 57400 | 38 |
| 326 | 20241114 | 132800 | 2152022000 | 57500 | 57500 | 57500 | 57400 | 66 |
| 327 | 20241114 | 132700 | 2148228100 | 57500 | 57500 | 57500 | 57400 | 22 |
| 328 | 20241114 | 132600 | 2146963800 | 57500 | 57400 | 57500 | 57400 | 64 |
| 329 | 20241114 | 132500 | 2143290100 | 57400 | 57400 | 57400 | 57400 | 195 |
| 330 | 20241114 | 132400 | 2132097100 | 57500 | 57400 | 57500 | 57400 | 200 |
| 331 | 20241114 | 132300 | 2120615800 | 57500 | 57500 | 57500 | 57500 | 695 |
| 332 | 20241114 | 132200 | 2080653300 | 57600 | 57400 | 57600 | 57400 | 272 |
| 333 | 20241114 | 132100 | 2065025800 | 57400 | 57400 | 57400 | 57400 | 17 |
| 334 | 20241114 | 132000 | 2064050000 | 57400 | 57400 | 57400 | 57300 | 45 |
| 335 | 20241114 | 131900 | 2061468100 | 57400 | 57400 | 57400 | 57300 | 159 |
| 336 | 20241114 | 131800 | 2052354300 | 57400 | 57400 | 57400 | 57400 | 17 |
| 337 | 20241114 | 131700 | 2051378500 | 57300 | 57300 | 57300 | 57300 | 26 |
| 338 | 20241114 | 131600 | 2049888700 | 57400 | 57400 | 57400 | 57300 | 3 |
| 339 | 20241114 | 131500 | 2049716600 | 57300 | 57300 | 57300 | 57300 | 2 |
| 340 | 20241114 | 131400 | 2049602000 | 57400 | 57400 | 57400 | 57300 | 17 |
| 341 | 20241114 | 131300 | 2048627300 | 57400 | 57400 | 57400 | 57400 | 69 |
| 342 | 20241114 | 131200 | 2044666700 | 57400 | 57400 | 57400 | 57400 | 0 |
| 343 | 20241114 | 131100 | 2044666700 | 57400 | 57500 | 57500 | 57400 | 34 |
| 344 | 20241114 | 131000 | 2042714200 | 57500 | 57500 | 57500 | 57500 | 11 |
| 345 | 20241114 | 130900 | 2042081700 | 57500 | 57400 | 57500 | 57400 | 13 |
| 346 | 20241114 | 130800 | 2041335300 | 57500 | 57500 | 57500 | 57500 | 6 |
| 347 | 20241114 | 130700 | 2040990300 | 57400 | 57500 | 57500 | 57400 | 12 |
| 348 | 20241114 | 130600 | 2040301200 | 57400 | 57500 | 57500 | 57400 | 37 |
| 349 | 20241114 | 130500 | 2038176400 | 57500 | 57400 | 57500 | 57400 | 13 |
| 350 | 20241114 | 130400 | 2037429400 | 57400 | 57400 | 57400 | 57400 | 31 |
| 351 | 20241114 | 130300 | 2035650000 | 57400 | 57500 | 57500 | 57400 | 13 |
| 352 | 20241114 | 130200 | 2034903600 | 57400 | 57500 | 57500 | 57400 | 2 |
| 353 | 20241114 | 130100 | 2034788700 | 57500 | 57500 | 57500 | 57500 | 6 |
| 354 | 20241114 | 130000 | 2034443700 | 57400 | 57400 | 57400 | 57400 | 11 |
| 355 | 20241114 | 125900 | 2033812300 | 57500 | 57500 | 57500 | 57500 | 4 |
| 356 | 20241114 | 125800 | 2033582300 | 57500 | 57500 | 57500 | 57500 | 23 |
| 357 | 20241114 | 125700 | 2032259800 | 57400 | 57400 | 57400 | 57400 | 367 |
| 358 | 20241114 | 125600 | 2011194000 | 57400 | 57400 | 57400 | 57400 | 0 |
| 359 | 20241114 | 125500 | 2011194000 | 57400 | 57100 | 57400 | 57100 | 110 |
| 360 | 20241114 | 125400 | 2004897700 | 57300 | 57300 | 57300 | 57300 | 3 |
| 361 | 20241114 | 125300 | 2004725800 | 57100 | 57300 | 57300 | 57100 | 2778 |
| 362 | 20241114 | 125200 | 1846033800 | 57300 | 57300 | 57400 | 57300 | 72 |
| 363 | 20241114 | 125100 | 1841907700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 364 | 20241114 | 125000 | 1841907700 | 57200 | 57200 | 57200 | 57200 | 39 |
| 365 | 20241114 | 124900 | 1839676900 | 57100 | 57100 | 57100 | 57100 | 11 |
| 366 | 20241114 | 124800 | 1839048800 | 57200 | 57200 | 57200 | 57200 | 49 |
| 367 | 20241114 | 124700 | 1836246000 | 57200 | 57200 | 57200 | 57200 | 18 |
| 368 | 20241114 | 124600 | 1835216400 | 57200 | 57200 | 57200 | 57100 | 22 |
| 369 | 20241114 | 124500 | 1833959100 | 57000 | 57100 | 57100 | 57000 | 242 |
| 370 | 20241114 | 124400 | 1820162500 | 57100 | 57100 | 57100 | 57100 | 11 |
| 371 | 20241114 | 124300 | 1819534400 | 57000 | 57100 | 57100 | 56900 | 470 |
| 372 | 20241114 | 124200 | 1792770400 | 57100 | 57100 | 57100 | 57100 | 8 |
| 373 | 20241114 | 124100 | 1792313600 | 57100 | 57000 | 57100 | 57000 | 22 |
| 374 | 20241114 | 124000 | 1791058500 | 57100 | 57100 | 57100 | 57100 | 11 |
| 375 | 20241114 | 123900 | 1790430400 | 57000 | 57100 | 57100 | 57000 | 20 |
| 376 | 20241114 | 123800 | 1789289700 | 57100 | 57200 | 57200 | 57100 | 218 |
| 377 | 20241114 | 123700 | 1776841800 | 57100 | 57100 | 57100 | 57100 | 100 |
| 378 | 20241114 | 123600 | 1771131800 | 57200 | 57100 | 57200 | 57100 | 12 |
| 379 | 20241114 | 123500 | 1770445900 | 57200 | 57100 | 57200 | 57100 | 38 |
| 380 | 20241114 | 123400 | 1768275500 | 57200 | 57200 | 57200 | 57200 | 38 |
| 381 | 20241114 | 123300 | 1766101900 | 57200 | 57300 | 57300 | 57200 | 50 |
| 382 | 20241114 | 123200 | 1763238700 | 57300 | 57400 | 57400 | 57300 | 48 |
| 383 | 20241114 | 123100 | 1760484600 | 57400 | 57400 | 57400 | 57400 | 3 |
| 384 | 20241114 | 123000 | 1760312400 | 57400 | 57400 | 57400 | 57400 | 10 |
| 385 | 20241114 | 122900 | 1759738400 | 57400 | 57400 | 57500 | 57400 | 76 |
| 386 | 20241114 | 122800 | 1755375200 | 57500 | 57500 | 57500 | 57500 | 1 |
| 387 | 20241114 | 122700 | 1755317700 | 57500 | 57500 | 57500 | 57500 | 52 |
| 388 | 20241114 | 122600 | 1752327700 | 57400 | 57500 | 57500 | 57400 | 18 |
| 389 | 20241114 | 122500 | 1751293800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 390 | 20241114 | 122400 | 1751293800 | 57400 | 57300 | 57400 | 57300 | 12 |
| 391 | 20241114 | 122300 | 1750606100 | 57500 | 57100 | 57500 | 57100 | 383 |
| 392 | 20241114 | 122200 | 1728624200 | 57200 | 57100 | 57200 | 57100 | 132 |
| 393 | 20241114 | 122100 | 1721086500 | 57100 | 57200 | 57200 | 57100 | 22 |
| 394 | 20241114 | 122000 | 1719830000 | 57200 | 57200 | 57200 | 57200 | 5 |
| 395 | 20241114 | 121900 | 1719544000 | 57300 | 57300 | 57300 | 57300 | 7 |
| 396 | 20241114 | 121800 | 1719142900 | 57300 | 57300 | 57300 | 57300 | 103 |
| 397 | 20241114 | 121700 | 1713241000 | 57300 | 57400 | 57400 | 57300 | 5 |
| 398 | 20241114 | 121600 | 1712954400 | 57400 | 57400 | 57400 | 57300 | 11 |
| 399 | 20241114 | 121500 | 1712323500 | 57300 | 57400 | 57400 | 57300 | 148 |
| 400 | 20241114 | 121400 | 1703841800 | 57400 | 57300 | 57400 | 57300 | 23 |
| 401 | 20241114 | 121300 | 1702522800 | 57300 | 57300 | 57300 | 57300 | 13 |
| 402 | 20241114 | 121200 | 1701777900 | 57400 | 57400 | 57400 | 57300 | 38 |
| 403 | 20241114 | 121100 | 1699599600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 404 | 20241114 | 121000 | 1699599600 | 57400 | 57400 | 57400 | 57300 | 15 |
| 405 | 20241114 | 120900 | 1698739700 | 57400 | 57400 | 57400 | 57400 | 5 |
| 406 | 20241114 | 120800 | 1698452700 | 57400 | 57400 | 57400 | 57400 | 51 |
| 407 | 20241114 | 120700 | 1695525300 | 57300 | 57100 | 57300 | 57000 | 151 |
| 408 | 20241114 | 120600 | 1686895700 | 57100 | 57100 | 57100 | 57100 | 6 |
| 409 | 20241114 | 120500 | 1686553100 | 57100 | 57100 | 57100 | 57100 | 120 |
| 410 | 20241114 | 120400 | 1679701100 | 57000 | 57100 | 57100 | 57000 | 318 |
| 411 | 20241114 | 120300 | 1661575000 | 57100 | 56900 | 57100 | 56900 | 196 |
| 412 | 20241114 | 120200 | 1650403200 | 56900 | 57000 | 57000 | 56900 | 116 |
| 413 | 20241114 | 120100 | 1643802700 | 56900 | 57000 | 57000 | 56900 | 12 |
| 414 | 20241114 | 120000 | 1643119800 | 57000 | 57000 | 57000 | 57000 | 1 |
| 415 | 20241114 | 115900 | 1643062800 | 57000 | 56900 | 57000 | 56900 | 15 |
| 416 | 20241114 | 115800 | 1642208400 | 56900 | 57000 | 57000 | 56900 | 12 |
| 417 | 20241114 | 115700 | 1641525500 | 57000 | 57000 | 57000 | 57000 | 55 |
| 418 | 20241114 | 115600 | 1638390500 | 57000 | 57000 | 57000 | 57000 | 71 |
| 419 | 20241114 | 115500 | 1634343500 | 57100 | 56900 | 57200 | 56900 | 36 |
| 420 | 20241114 | 115400 | 1632289900 | 57000 | 56900 | 57000 | 56900 | 180 |
| 421 | 20241114 | 115300 | 1622034800 | 56900 | 56900 | 56900 | 56800 | 54 |
| 422 | 20241114 | 115200 | 1618963300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 423 | 20241114 | 115100 | 1618963300 | 56800 | 56900 | 56900 | 56800 | 14 |
| 424 | 20241114 | 115000 | 1618168000 | 56800 | 56700 | 56800 | 56600 | 517 |
| 425 | 20241114 | 114900 | 1588852200 | 56700 | 56800 | 56800 | 56700 | 47 |
| 426 | 20241114 | 114800 | 1586186300 | 56700 | 56600 | 56700 | 56600 | 137 |
| 427 | 20241114 | 114700 | 1578430000 | 56500 | 56600 | 56600 | 56500 | 12 |
| 428 | 20241114 | 114600 | 1577751900 | 56600 | 56600 | 56600 | 56600 | 55 |
| 429 | 20241114 | 114500 | 1574638900 | 56500 | 56700 | 56700 | 56500 | 137 |
| 430 | 20241114 | 114400 | 1566878200 | 56600 | 56700 | 56700 | 56600 | 39 |
| 431 | 20241114 | 114300 | 1564668000 | 56700 | 56700 | 56700 | 56600 | 26 |
| 432 | 20241114 | 114200 | 1563195000 | 56700 | 56600 | 56700 | 56600 | 12 |
| 433 | 20241114 | 114100 | 1562515700 | 56700 | 56700 | 56700 | 56600 | 192 |
| 434 | 20241114 | 114000 | 1551630100 | 56800 | 56900 | 57000 | 56800 | 438 |
| 435 | 20241114 | 113900 | 1526719100 | 56900 | 57000 | 57000 | 56900 | 1108 |
| 436 | 20241114 | 113800 | 1463570300 | 57100 | 57000 | 57100 | 57000 | 38 |
| 437 | 20241114 | 113700 | 1461404200 | 57000 | 57200 | 57200 | 57000 | 681 |
| 438 | 20241114 | 113600 | 1422518700 | 57200 | 57100 | 57200 | 57100 | 79 |
| 439 | 20241114 | 113500 | 1418007600 | 57100 | 57100 | 57100 | 57100 | 15 |
| 440 | 20241114 | 113400 | 1417151100 | 57200 | 57200 | 57200 | 57200 | 3 |
| 441 | 20241114 | 113300 | 1416979500 | 57200 | 57200 | 57200 | 57100 | 163 |
| 442 | 20241114 | 113200 | 1407671300 | 57200 | 57100 | 57200 | 57100 | 2 |
| 443 | 20241114 | 113100 | 1407557000 | 57200 | 57200 | 57200 | 57100 | 57 |
| 444 | 20241114 | 113000 | 1404298000 | 57100 | 57200 | 57200 | 57100 | 17 |
| 445 | 20241114 | 112900 | 1403326700 | 57200 | 57300 | 57300 | 57200 | 765 |
| 446 | 20241114 | 112800 | 1359562400 | 57300 | 57200 | 57300 | 57200 | 79 |
| 447 | 20241114 | 112700 | 1355043300 | 57300 | 57300 | 57300 | 57200 | 39 |
| 448 | 20241114 | 112600 | 1352810300 | 57200 | 57300 | 57300 | 57200 | 7 |
| 449 | 20241114 | 112500 | 1352409600 | 57200 | 57200 | 57200 | 57200 | 11 |
| 450 | 20241114 | 112400 | 1351780400 | 57300 | 57400 | 57400 | 57300 | 27 |
| 451 | 20241114 | 112300 | 1350232800 | 57400 | 57400 | 57400 | 57400 | 13 |
| 452 | 20241114 | 112200 | 1349486600 | 57400 | 57200 | 57400 | 57200 | 516 |
| 453 | 20241114 | 112100 | 1319903400 | 57200 | 57200 | 57300 | 57200 | 27 |
| 454 | 20241114 | 112000 | 1318358200 | 57300 | 57200 | 57300 | 57200 | 9 |
| 455 | 20241114 | 111900 | 1317842700 | 57200 | 57200 | 57200 | 57200 | 538 |
| 456 | 20241114 | 111800 | 1287069100 | 57200 | 57300 | 57300 | 57200 | 133 |
| 457 | 20241114 | 111700 | 1279448600 | 57300 | 57500 | 57500 | 57300 | 737 |
| 458 | 20241114 | 111600 | 1237144900 | 57400 | 57400 | 57400 | 57400 | 41 |
| 459 | 20241114 | 111500 | 1234791500 | 57400 | 57400 | 57400 | 57400 | 4 |
| 460 | 20241114 | 111400 | 1234561900 | 57400 | 57400 | 57500 | 57400 | 50 |
| 461 | 20241114 | 111300 | 1231691400 | 57400 | 57400 | 57400 | 57400 | 12 |
| 462 | 20241114 | 111200 | 1231002600 | 57400 | 57400 | 57400 | 57400 | 6 |
| 463 | 20241114 | 111100 | 1230658200 | 57400 | 57500 | 57500 | 57400 | 11 |
| 464 | 20241114 | 111000 | 1230026200 | 57500 | 57500 | 57500 | 57500 | 111 |
| 465 | 20241114 | 110900 | 1223643700 | 57600 | 57600 | 57700 | 57600 | 470 |
| 466 | 20241114 | 110800 | 1196571600 | 57600 | 57600 | 57600 | 57600 | 252 |
| 467 | 20241114 | 110700 | 1182056400 | 57600 | 57600 | 57600 | 57600 | 6 |
| 468 | 20241114 | 110600 | 1181710800 | 57500 | 57300 | 57500 | 57300 | 193 |
| 469 | 20241114 | 110500 | 1170631000 | 57400 | 57400 | 57400 | 57300 | 13 |
| 470 | 20241114 | 110400 | 1169885300 | 57400 | 57400 | 57400 | 57300 | 44 |
| 471 | 20241114 | 110300 | 1167360200 | 57300 | 57400 | 57400 | 57300 | 54 |
| 472 | 20241114 | 110200 | 1164261100 | 57400 | 57400 | 57400 | 57400 | 98 |
| 473 | 20241114 | 110100 | 1158635900 | 57400 | 57500 | 57500 | 57400 | 402 |
| 474 | 20241114 | 110000 | 1135560300 | 57500 | 57500 | 57500 | 57400 | 85 |
| 475 | 20241114 | 105900 | 1130681100 | 57500 | 57400 | 57500 | 57400 | 24 |
| 476 | 20241114 | 105800 | 1129303400 | 57500 | 57700 | 57700 | 57500 | 278 |
| 477 | 20241114 | 105700 | 1113290800 | 57700 | 57600 | 57700 | 57600 | 63 |
| 478 | 20241114 | 105600 | 1109661400 | 57600 | 57600 | 57600 | 57600 | 87 |
| 479 | 20241114 | 105500 | 1104650200 | 57600 | 57700 | 57700 | 57600 | 25 |
| 480 | 20241114 | 105400 | 1103208200 | 57600 | 57700 | 57700 | 57600 | 60 |
| 481 | 20241114 | 105300 | 1099746700 | 57600 | 57500 | 57600 | 57500 | 333 |
| 482 | 20241114 | 105200 | 1080587300 | 57500 | 57500 | 57500 | 57500 | 46 |
| 483 | 20241114 | 105100 | 1077942300 | 57500 | 57600 | 57600 | 57500 | 11 |
| 484 | 20241114 | 105000 | 1077309200 | 57600 | 57600 | 57600 | 57600 | 128 |
| 485 | 20241114 | 104900 | 1069936400 | 57700 | 57600 | 57700 | 57600 | 53 |
| 486 | 20241114 | 104800 | 1066882500 | 57500 | 57400 | 57500 | 57400 | 74 |
| 487 | 20241114 | 104700 | 1062630800 | 57400 | 57300 | 57400 | 57300 | 22 |
| 488 | 20241114 | 104600 | 1061368100 | 57300 | 57300 | 57300 | 57300 | 4 |
| 489 | 20241114 | 104500 | 1061138900 | 57400 | 57400 | 57400 | 57400 | 110 |
| 490 | 20241114 | 104400 | 1054824900 | 57300 | 57300 | 57400 | 57300 | 36 |
| 491 | 20241114 | 104300 | 1052761600 | 57300 | 57300 | 57300 | 57300 | 11 |
| 492 | 20241114 | 104200 | 1052131300 | 57300 | 57300 | 57300 | 57300 | 23 |
| 493 | 20241114 | 104100 | 1050813400 | 57300 | 57400 | 57400 | 57300 | 50 |
| 494 | 20241114 | 104000 | 1047945700 | 57300 | 57500 | 57500 | 57300 | 168 |
| 495 | 20241114 | 103900 | 1038304700 | 57400 | 57500 | 57500 | 57400 | 216 |
| 496 | 20241114 | 103800 | 1025906200 | 57400 | 57500 | 57500 | 57400 | 71 |
| 497 | 20241114 | 103700 | 1021830300 | 57400 | 57400 | 57400 | 57400 | 20 |
| 498 | 20241114 | 103600 | 1020682300 | 57400 | 57500 | 57500 | 57400 | 119 |
| 499 | 20241114 | 103500 | 1013841600 | 57500 | 57600 | 57600 | 57500 | 14 |
| 500 | 20241114 | 103400 | 1013035800 | 57500 | 57600 | 57600 | 57500 | 242 |
| 501 | 20241114 | 103300 | 999120700 | 57500 | 57400 | 57500 | 57400 | 194 |
| 502 | 20241114 | 103200 | 987966700 | 57400 | 57500 | 57500 | 57400 | 95 |
| 503 | 20241114 | 103100 | 982504900 | 57500 | 57600 | 57600 | 57500 | 70 |
| 504 | 20241114 | 103000 | 978479700 | 57500 | 57600 | 57600 | 57500 | 10 |
| 505 | 20241114 | 102900 | 977904600 | 57500 | 57500 | 57500 | 57500 | 18 |
| 506 | 20241114 | 102800 | 976869600 | 57500 | 57500 | 57500 | 57500 | 48 |
| 507 | 20241114 | 102700 | 974109600 | 57500 | 57500 | 57500 | 57500 | 124 |
| 508 | 20241114 | 102600 | 966979600 | 57400 | 57400 | 57500 | 57400 | 44 |
| 509 | 20241114 | 102500 | 964453900 | 57500 | 57700 | 57700 | 57300 | 952 |
| 510 | 20241114 | 102400 | 909572600 | 57800 | 57800 | 57800 | 57800 | 10 |
| 511 | 20241114 | 102300 | 908994600 | 57700 | 57800 | 57800 | 57700 | 812 |
| 512 | 20241114 | 102200 | 862064600 | 57800 | 57900 | 57900 | 57800 | 243 |
| 513 | 20241114 | 102100 | 848014400 | 57800 | 58000 | 58000 | 57800 | 41 |
| 514 | 20241114 | 102000 | 845642600 | 58000 | 58000 | 58000 | 58000 | 172 |
| 515 | 20241114 | 101900 | 835666600 | 58000 | 58200 | 58200 | 57900 | 703 |
| 516 | 20241114 | 101800 | 794846100 | 58200 | 58200 | 58200 | 58200 | 3 |
| 517 | 20241114 | 101700 | 794671500 | 58200 | 58200 | 58200 | 58200 | 24 |
| 518 | 20241114 | 101600 | 793274700 | 58200 | 58200 | 58200 | 58200 | 22 |
| 519 | 20241114 | 101500 | 791994300 | 58200 | 58300 | 58300 | 58200 | 224 |
| 520 | 20241114 | 101400 | 778939100 | 58300 | 58100 | 58300 | 58100 | 376 |
| 521 | 20241114 | 101300 | 757063000 | 58200 | 58000 | 58200 | 58000 | 234 |
| 522 | 20241114 | 101200 | 743466800 | 58000 | 58000 | 58000 | 58000 | 18 |
| 523 | 20241114 | 101100 | 742422800 | 58000 | 58100 | 58200 | 58000 | 205 |
| 524 | 20241114 | 101000 | 730502300 | 58000 | 57900 | 58000 | 57800 | 3488 |
| 525 | 20241114 | 100900 | 528464100 | 57600 | 57600 | 57900 | 57400 | 1697 |
| 526 | 20241114 | 100800 | 430773100 | 57400 | 57800 | 57800 | 57400 | 29 |
| 527 | 20241114 | 100700 | 429106900 | 57800 | 57700 | 57800 | 57600 | 44 |
| 528 | 20241114 | 100600 | 426570000 | 57800 | 57300 | 57800 | 57200 | 2428 |
| 529 | 20241114 | 100500 | 286630300 | 57800 | 57300 | 57900 | 57300 | 651 |
| 530 | 20241114 | 100400 | 249184800 | 57600 | 57300 | 57900 | 57200 | 924 |
| 531 | 20241114 | 100300 | 196092000 | 57300 | 57700 | 57800 | 57300 | 777 |
| 532 | 20241114 | 100200 | 151525100 | 57800 | 57400 | 57800 | 57100 | 931 |
| 533 | 20241114 | 100100 | 98144000 | 57300 | 57200 | 57400 | 56900 | 386 |
| 534 | 20241114 | 100000 | 76058000 | 57200 | 56800 | 57200 | 56800 | 1339 |