32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 12045 |
| 3 | 20241118 | 185300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 4 | 20241118 | 185200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 5 | 20241118 | 185100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 6 | 20241118 | 185000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 7 | 20241118 | 184900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 8 | 20241118 | 184800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 9 | 20241118 | 184700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 10 | 20241118 | 184600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 11 | 20241118 | 184500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 12 | 20241118 | 184400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 13 | 20241118 | 184300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 14 | 20241118 | 184200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 15 | 20241118 | 184100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 16 | 20241118 | 184000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 17 | 20241118 | 183900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 18 | 20241118 | 183800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 19 | 20241118 | 183700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 20 | 20241118 | 183600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 21 | 20241118 | 183500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 22 | 20241118 | 183400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 23 | 20241118 | 183300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 24 | 20241118 | 183200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 25 | 20241118 | 183100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 26 | 20241118 | 183000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 27 | 20241118 | 182900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 28 | 20241118 | 182800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 29 | 20241118 | 182700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 30 | 20241118 | 182600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 31 | 20241118 | 182500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 32 | 20241118 | 182400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 12045 |
| 33 | 20241118 | 182300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 34 | 20241118 | 182200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 35 | 20241118 | 182100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 36 | 20241118 | 182000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 37 | 20241118 | 181900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 38 | 20241118 | 181800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 39 | 20241118 | 181700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 40 | 20241118 | 181600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 41 | 20241118 | 181500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 42 | 20241118 | 181400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 43 | 20241118 | 181300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 44 | 20241118 | 181200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 45 | 20241118 | 181100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 46 | 20241118 | 181000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 47 | 20241118 | 180900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 48 | 20241118 | 180800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 49 | 20241118 | 180700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 50 | 20241118 | 180600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 51 | 20241118 | 180500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 52 | 20241118 | 180400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 53 | 20241118 | 180300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 54 | 20241118 | 180200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 55 | 20241118 | 180100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 56 | 20241118 | 180000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 57 | 20241118 | 175900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 58 | 20241118 | 175800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 59 | 20241118 | 175700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 60 | 20241118 | 175600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 61 | 20241118 | 175500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 62 | 20241118 | 175400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 12045 |
| 63 | 20241118 | 175300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 64 | 20241118 | 175200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 65 | 20241118 | 175100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 66 | 20241118 | 175000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 67 | 20241118 | 174900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 68 | 20241118 | 174800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 69 | 20241118 | 174700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 70 | 20241118 | 174600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 71 | 20241118 | 174500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 72 | 20241118 | 174400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 73 | 20241118 | 174300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 74 | 20241118 | 174200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 75 | 20241118 | 174100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 76 | 20241118 | 174000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 77 | 20241118 | 173900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 78 | 20241118 | 173800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 79 | 20241118 | 173700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 80 | 20241118 | 173600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 81 | 20241118 | 173500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 82 | 20241118 | 173400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 83 | 20241118 | 173300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 84 | 20241118 | 173200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 85 | 20241118 | 173100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 86 | 20241118 | 173000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 87 | 20241118 | 172900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 88 | 20241118 | 172800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 89 | 20241118 | 172700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 90 | 20241118 | 172600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 91 | 20241118 | 172500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 92 | 20241118 | 172400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 12045 |
| 93 | 20241118 | 172300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 94 | 20241118 | 172200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 95 | 20241118 | 172100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 96 | 20241118 | 172000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 97 | 20241118 | 171900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 98 | 20241118 | 171800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 99 | 20241118 | 171700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 100 | 20241118 | 171600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 101 | 20241118 | 171500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 102 | 20241118 | 171400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 103 | 20241118 | 171300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 104 | 20241118 | 171200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 105 | 20241118 | 171100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 106 | 20241118 | 171000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 107 | 20241118 | 170900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 108 | 20241118 | 170800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 109 | 20241118 | 170700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 110 | 20241118 | 170600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 111 | 20241118 | 170500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 112 | 20241118 | 170400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 113 | 20241118 | 170300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 114 | 20241118 | 170200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 115 | 20241118 | 170100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 116 | 20241118 | 170000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 117 | 20241118 | 165900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 118 | 20241118 | 165800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 119 | 20241118 | 165700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 120 | 20241118 | 165600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 121 | 20241118 | 165500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 122 | 20241118 | 165400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 12045 |
| 123 | 20241118 | 165300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 124 | 20241118 | 165200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 125 | 20241118 | 165100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 126 | 20241118 | 165000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 127 | 20241118 | 164900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 128 | 20241118 | 164800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 129 | 20241118 | 164700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 130 | 20241118 | 164600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 131 | 20241118 | 164500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 132 | 20241118 | 164400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 133 | 20241118 | 164300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 134 | 20241118 | 164200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 135 | 20241118 | 164100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 136 | 20241118 | 164000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 137 | 20241118 | 163900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 138 | 20241118 | 163800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 139 | 20241118 | 163700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 140 | 20241118 | 163600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 141 | 20241118 | 163500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 142 | 20241118 | 163400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 143 | 20241118 | 163300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 144 | 20241118 | 163200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 145 | 20241118 | 163100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 146 | 20241118 | 163000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 147 | 20241118 | 162900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 148 | 20241118 | 162800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 149 | 20241118 | 162700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 150 | 20241118 | 162600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 151 | 20241118 | 162500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 152 | 20241118 | 162400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 12045 |
| 153 | 20241118 | 162300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 154 | 20241118 | 162200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 155 | 20241118 | 162100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 156 | 20241118 | 162000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 157 | 20241118 | 161900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 158 | 20241118 | 161800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 159 | 20241118 | 161700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 160 | 20241118 | 161600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 161 | 20241118 | 161500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 162 | 20241118 | 161400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 163 | 20241118 | 161300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 164 | 20241118 | 161200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 165 | 20241118 | 161100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 166 | 20241118 | 161000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 167 | 20241118 | 160900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 168 | 20241118 | 160800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 169 | 20241118 | 160700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 170 | 20241118 | 160600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 171 | 20241118 | 160500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 172 | 20241118 | 160400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 173 | 20241118 | 160300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 174 | 20241118 | 160200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 175 | 20241118 | 160100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 176 | 20241118 | 160000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 177 | 20241118 | 155900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 178 | 20241118 | 155800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 179 | 20241118 | 155700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 180 | 20241118 | 155600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 181 | 20241118 | 155500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 182 | 20241118 | 155400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 12045 |
| 183 | 20241118 | 155300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 184 | 20241118 | 155200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 185 | 20241118 | 155100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 186 | 20241118 | 155000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 187 | 20241118 | 154900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 188 | 20241118 | 154800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 189 | 20241118 | 154700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 190 | 20241118 | 154600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 191 | 20241118 | 154500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 192 | 20241118 | 154400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 193 | 20241118 | 154300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 194 | 20241118 | 154200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 195 | 20241118 | 154100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 196 | 20241118 | 154000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 197 | 20241118 | 153900 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 198 | 20241118 | 153800 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 199 | 20241118 | 153700 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 200 | 20241118 | 153600 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 201 | 20241118 | 153500 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 202 | 20241118 | 153400 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 203 | 20241118 | 153300 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 204 | 20241118 | 153200 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 205 | 20241118 | 153100 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 0 |
| 206 | 20241118 | 153000 | 43354170300 | 65900 | 65900 | 65900 | 65900 | 12045 |
| 207 | 20241118 | 152900 | 42560404800 | 65700 | 65700 | 65700 | 65700 | 0 |
| 208 | 20241118 | 152800 | 42560404800 | 65700 | 65700 | 65700 | 65700 | 0 |
| 209 | 20241118 | 152700 | 42560404800 | 65700 | 65700 | 65700 | 65700 | 0 |
| 210 | 20241118 | 152600 | 42560404800 | 65700 | 65700 | 65700 | 65700 | 0 |
| 211 | 20241118 | 152500 | 42560404800 | 65700 | 65700 | 65700 | 65700 | 0 |
| 212 | 20241118 | 152400 | 42560404800 | 65700 | 65700 | 65700 | 65700 | 0 |
| 213 | 20241118 | 152300 | 42560404800 | 65700 | 65700 | 65700 | 65700 | 0 |
| 214 | 20241118 | 152200 | 42560404800 | 65700 | 65700 | 65700 | 65700 | 0 |
| 215 | 20241118 | 152100 | 42560404800 | 65700 | 65700 | 65700 | 65700 | 0 |
| 216 | 20241118 | 152000 | 42560404800 | 65700 | 65700 | 65700 | 65700 | 0 |
| 217 | 20241118 | 151900 | 42560404800 | 65700 | 65800 | 65800 | 65700 | 977 |
| 218 | 20241118 | 151800 | 42496181700 | 65700 | 65700 | 65800 | 65500 | 3426 |
| 219 | 20241118 | 151700 | 42271431400 | 65600 | 65400 | 65700 | 65400 | 2026 |
| 220 | 20241118 | 151600 | 42138683400 | 65400 | 65400 | 65600 | 65300 | 3243 |
| 221 | 20241118 | 151500 | 41926524300 | 65400 | 65300 | 65500 | 65300 | 1716 |
| 222 | 20241118 | 151400 | 41814349300 | 65300 | 65300 | 65500 | 65300 | 2824 |
| 223 | 20241118 | 151300 | 41629796300 | 65300 | 65200 | 65500 | 65200 | 2888 |
| 224 | 20241118 | 151200 | 41441294000 | 65200 | 65200 | 65300 | 65100 | 2474 |
| 225 | 20241118 | 151100 | 41280002900 | 65200 | 65800 | 65800 | 65200 | 2077 |
| 226 | 20241118 | 151000 | 41143919700 | 65700 | 66100 | 66200 | 65600 | 3458 |
| 227 | 20241118 | 150900 | 40916034200 | 66100 | 65400 | 66300 | 65300 | 3966 |
| 228 | 20241118 | 150800 | 40654868100 | 65400 | 64900 | 65400 | 64900 | 3657 |
| 229 | 20241118 | 150700 | 40416885000 | 64900 | 65000 | 65100 | 64900 | 2211 |
| 230 | 20241118 | 150600 | 40273238100 | 65000 | 65000 | 65200 | 65000 | 3121 |
| 231 | 20241118 | 150500 | 40070232500 | 65100 | 65200 | 65300 | 65000 | 1985 |
| 232 | 20241118 | 150400 | 39940951700 | 65200 | 65100 | 65300 | 65100 | 1943 |
| 233 | 20241118 | 150300 | 39814227700 | 65200 | 65200 | 65400 | 65000 | 2804 |
| 234 | 20241118 | 150200 | 39631572000 | 65100 | 65200 | 65300 | 65100 | 2332 |
| 235 | 20241118 | 150100 | 39479538200 | 65200 | 65200 | 65300 | 65100 | 2519 |
| 236 | 20241118 | 150000 | 39315381800 | 65200 | 65100 | 65300 | 64900 | 2686 |
| 237 | 20241118 | 145900 | 39140372000 | 65000 | 64900 | 65100 | 64800 | 3619 |
| 238 | 20241118 | 145800 | 38905322300 | 64900 | 64900 | 65000 | 64800 | 2547 |
| 239 | 20241118 | 145700 | 38739988900 | 64900 | 64800 | 65000 | 64800 | 5049 |
| 240 | 20241118 | 145600 | 38412361900 | 64800 | 65000 | 65100 | 64800 | 4469 |
| 241 | 20241118 | 145500 | 38122209100 | 65000 | 65100 | 65200 | 65000 | 2218 |
| 242 | 20241118 | 145400 | 37977920200 | 65200 | 65000 | 65200 | 65000 | 6374 |
| 243 | 20241118 | 145300 | 37563318000 | 65000 | 65000 | 65100 | 65000 | 3771 |
| 244 | 20241118 | 145200 | 37318165500 | 65000 | 65000 | 65100 | 65000 | 3247 |
| 245 | 20241118 | 145100 | 37107077800 | 65000 | 65200 | 65300 | 65000 | 4513 |
| 246 | 20241118 | 145000 | 36813124800 | 65300 | 65200 | 65300 | 65100 | 2202 |
| 247 | 20241118 | 144900 | 36669641900 | 65200 | 65300 | 65400 | 65200 | 2243 |
| 248 | 20241118 | 144800 | 36523257600 | 65300 | 65100 | 65400 | 65100 | 2628 |
| 249 | 20241118 | 144700 | 36351860000 | 65100 | 65100 | 65300 | 65100 | 3511 |
| 250 | 20241118 | 144600 | 36123104300 | 65100 | 65300 | 65300 | 65100 | 3285 |
| 251 | 20241118 | 144500 | 35908981000 | 65200 | 65200 | 65400 | 65200 | 1970 |
| 252 | 20241118 | 144400 | 35780479600 | 65200 | 65400 | 65400 | 65100 | 2624 |
| 253 | 20241118 | 144300 | 35609298100 | 65300 | 65300 | 65300 | 65100 | 5550 |
| 254 | 20241118 | 144200 | 35247340300 | 65300 | 65500 | 65700 | 65300 | 2518 |
| 255 | 20241118 | 144100 | 35082632500 | 65600 | 65600 | 65900 | 65500 | 2282 |
| 256 | 20241118 | 144000 | 34932698300 | 65600 | 65300 | 65700 | 65300 | 3532 |
| 257 | 20241118 | 143900 | 34701772800 | 65300 | 65500 | 65600 | 65300 | 2343 |
| 258 | 20241118 | 143800 | 34548535800 | 65500 | 65700 | 65800 | 65400 | 2392 |
| 259 | 20241118 | 143700 | 34391577600 | 65700 | 65900 | 66000 | 65700 | 1888 |
| 260 | 20241118 | 143600 | 34267313300 | 66000 | 66100 | 66200 | 65900 | 2470 |
| 261 | 20241118 | 143500 | 34104197700 | 66100 | 66300 | 66400 | 66000 | 3994 |
| 262 | 20241118 | 143400 | 33840011400 | 66300 | 66400 | 66500 | 66300 | 1777 |
| 263 | 20241118 | 143300 | 33722143800 | 66500 | 66300 | 66500 | 66100 | 3385 |
| 264 | 20241118 | 143200 | 33497744400 | 66200 | 66500 | 66500 | 66100 | 3385 |
| 265 | 20241118 | 143100 | 33273292700 | 66600 | 66600 | 66700 | 66400 | 2809 |
| 266 | 20241118 | 143000 | 33086254400 | 66600 | 67100 | 67200 | 66600 | 2893 |
| 267 | 20241118 | 142900 | 32892763500 | 67100 | 66800 | 67200 | 66600 | 3319 |
| 268 | 20241118 | 142800 | 32670644100 | 66700 | 66400 | 66900 | 66200 | 4428 |
| 269 | 20241118 | 142700 | 32375644100 | 66500 | 66100 | 66700 | 66100 | 5703 |
| 270 | 20241118 | 142600 | 31997106000 | 66100 | 66300 | 66300 | 66100 | 1780 |
| 271 | 20241118 | 142500 | 31879363500 | 66300 | 65400 | 66400 | 65400 | 3826 |
| 272 | 20241118 | 142400 | 31627147800 | 65500 | 65300 | 65600 | 65200 | 1924 |
| 273 | 20241118 | 142300 | 31501323800 | 65400 | 65000 | 65400 | 65000 | 2820 |
| 274 | 20241118 | 142200 | 31317653800 | 65000 | 65100 | 65200 | 65000 | 2722 |
| 275 | 20241118 | 142100 | 31140525100 | 65100 | 65100 | 65300 | 65100 | 1826 |
| 276 | 20241118 | 142000 | 31021551000 | 65100 | 65400 | 65400 | 65100 | 3156 |
| 277 | 20241118 | 141900 | 30815828200 | 65400 | 65500 | 65600 | 65200 | 4177 |
| 278 | 20241118 | 141800 | 30542590800 | 65500 | 65600 | 65700 | 65500 | 2327 |
| 279 | 20241118 | 141700 | 30389961200 | 65600 | 65600 | 65700 | 65600 | 2003 |
| 280 | 20241118 | 141600 | 30258530600 | 65600 | 65600 | 65800 | 65600 | 2216 |
| 281 | 20241118 | 141500 | 30112957500 | 65600 | 65900 | 65900 | 65600 | 2157 |
| 282 | 20241118 | 141400 | 29971282700 | 65800 | 65900 | 65900 | 65500 | 3746 |
| 283 | 20241118 | 141300 | 29725236100 | 65800 | 66100 | 66200 | 65800 | 12631 |
| 284 | 20241118 | 141200 | 28891345500 | 66100 | 66000 | 66300 | 66000 | 8203 |
| 285 | 20241118 | 141100 | 28349465900 | 66200 | 66200 | 66200 | 66200 | 0 |
| 286 | 20241118 | 141000 | 28349465900 | 66200 | 66200 | 66200 | 66200 | 0 |
| 287 | 20241118 | 140900 | 28349465900 | 66200 | 66100 | 66200 | 66100 | 2083 |
| 288 | 20241118 | 140800 | 28211734100 | 66100 | 66200 | 66300 | 66100 | 3857 |
| 289 | 20241118 | 140700 | 27956679400 | 66200 | 66200 | 66300 | 66100 | 2140 |
| 290 | 20241118 | 140600 | 27814969400 | 66200 | 66200 | 66300 | 66100 | 3277 |
| 291 | 20241118 | 140500 | 27598117700 | 66200 | 66200 | 66300 | 66100 | 1775 |
| 292 | 20241118 | 140400 | 27480654500 | 66200 | 66500 | 66500 | 66200 | 3012 |
| 293 | 20241118 | 140300 | 27281011500 | 66400 | 66600 | 66700 | 66400 | 3818 |
| 294 | 20241118 | 140200 | 27026967900 | 66600 | 66700 | 66700 | 66600 | 1580 |
| 295 | 20241118 | 140100 | 26921731200 | 66800 | 66900 | 67000 | 66700 | 5290 |
| 296 | 20241118 | 140000 | 26568410300 | 66900 | 67000 | 67100 | 66900 | 3965 |
| 297 | 20241118 | 135900 | 26302951800 | 67000 | 67100 | 67200 | 67000 | 4744 |
| 298 | 20241118 | 135800 | 25984951000 | 67100 | 67200 | 67300 | 67100 | 1222 |
| 299 | 20241118 | 135700 | 25902900200 | 67200 | 67100 | 67300 | 67100 | 1333 |
| 300 | 20241118 | 135600 | 25813321700 | 67100 | 67100 | 67200 | 67100 | 1005 |
| 301 | 20241118 | 135500 | 25745836800 | 67100 | 67400 | 67400 | 67100 | 2451 |
| 302 | 20241118 | 135400 | 25581103600 | 67300 | 67100 | 67400 | 67100 | 1004 |
| 303 | 20241118 | 135300 | 25513568400 | 67200 | 67300 | 67300 | 67100 | 1828 |
| 304 | 20241118 | 135200 | 25390831600 | 67200 | 67100 | 67200 | 67000 | 3219 |
| 305 | 20241118 | 135100 | 25174780800 | 67100 | 67100 | 67200 | 67100 | 1062 |
| 306 | 20241118 | 135000 | 25103501800 | 67200 | 67100 | 67200 | 67100 | 1331 |
| 307 | 20241118 | 134900 | 25014172300 | 67200 | 67200 | 67300 | 67100 | 3323 |
| 308 | 20241118 | 134800 | 24790946100 | 67200 | 67200 | 67300 | 67200 | 1647 |
| 309 | 20241118 | 134700 | 24680248800 | 67200 | 67200 | 67300 | 67200 | 1364 |
| 310 | 20241118 | 134600 | 24588582200 | 67200 | 67300 | 67400 | 67200 | 1366 |
| 311 | 20241118 | 134500 | 24496640200 | 67300 | 67200 | 67400 | 67200 | 1385 |
| 312 | 20241118 | 134400 | 24403502800 | 67300 | 67400 | 67500 | 67200 | 2498 |
| 313 | 20241118 | 134300 | 24235247900 | 67400 | 67500 | 67600 | 67400 | 2979 |
| 314 | 20241118 | 134200 | 24034127300 | 67500 | 67600 | 67700 | 67500 | 1411 |
| 315 | 20241118 | 134100 | 23938810200 | 67600 | 67700 | 67700 | 67600 | 3446 |
| 316 | 20241118 | 134000 | 23705741500 | 67700 | 67700 | 67800 | 67700 | 1414 |
| 317 | 20241118 | 133900 | 23610001800 | 67700 | 67700 | 67800 | 67700 | 900 |
| 318 | 20241118 | 133800 | 23549039200 | 67700 | 67800 | 67900 | 67700 | 1474 |
| 319 | 20241118 | 133700 | 23449157500 | 67800 | 67800 | 67900 | 67800 | 1232 |
| 320 | 20241118 | 133600 | 23365626900 | 67800 | 67800 | 67900 | 67800 | 1034 |
| 321 | 20241118 | 133500 | 23295514000 | 67800 | 67800 | 67900 | 67800 | 1199 |
| 322 | 20241118 | 133400 | 23214217800 | 67800 | 67900 | 67900 | 67800 | 929 |
| 323 | 20241118 | 133300 | 23151225100 | 67800 | 67900 | 67900 | 67800 | 982 |
| 324 | 20241118 | 133200 | 23084599300 | 67800 | 67900 | 67900 | 67800 | 796 |
| 325 | 20241118 | 133100 | 23030608800 | 67900 | 67800 | 68000 | 67700 | 1446 |
| 326 | 20241118 | 133000 | 22932489200 | 67800 | 67800 | 67900 | 67800 | 772 |
| 327 | 20241118 | 132900 | 22880137300 | 67800 | 67900 | 67900 | 67700 | 1233 |
| 328 | 20241118 | 132800 | 22796555100 | 67900 | 67800 | 67900 | 67700 | 1066 |
| 329 | 20241118 | 132700 | 22724293300 | 67800 | 67800 | 67900 | 67700 | 1038 |
| 330 | 20241118 | 132600 | 22653906000 | 67800 | 67700 | 67800 | 67700 | 1229 |
| 331 | 20241118 | 132500 | 22570654100 | 67800 | 67800 | 67900 | 67700 | 816 |
| 332 | 20241118 | 132400 | 22515329500 | 67800 | 67700 | 68000 | 67700 | 974 |
| 333 | 20241118 | 132300 | 22449273300 | 67700 | 67800 | 67900 | 67700 | 1363 |
| 334 | 20241118 | 132200 | 22356869500 | 67800 | 67800 | 67900 | 67800 | 704 |
| 335 | 20241118 | 132100 | 22309117800 | 67800 | 67800 | 67900 | 67700 | 1126 |
| 336 | 20241118 | 132000 | 22232781400 | 67800 | 67700 | 67900 | 67700 | 1610 |
| 337 | 20241118 | 131900 | 22123715700 | 67700 | 67700 | 67800 | 67700 | 736 |
| 338 | 20241118 | 131800 | 22073879400 | 67700 | 67700 | 67800 | 67700 | 723 |
| 339 | 20241118 | 131700 | 22024923300 | 67700 | 67700 | 67900 | 67700 | 1443 |
| 340 | 20241118 | 131600 | 21927108300 | 67700 | 67800 | 67800 | 67700 | 930 |
| 341 | 20241118 | 131500 | 21864120000 | 67800 | 67800 | 67900 | 67800 | 670 |
| 342 | 20241118 | 131400 | 21818687700 | 67800 | 67700 | 67800 | 67700 | 1949 |
| 343 | 20241118 | 131300 | 21686699300 | 67700 | 67700 | 67800 | 67700 | 1030 |
| 344 | 20241118 | 131200 | 21616962400 | 67700 | 67800 | 67900 | 67700 | 1038 |
| 345 | 20241118 | 131100 | 21546635700 | 67700 | 67800 | 67900 | 67700 | 2177 |
| 346 | 20241118 | 131000 | 21399085700 | 67800 | 67800 | 67900 | 67800 | 713 |
| 347 | 20241118 | 130900 | 21350737100 | 67800 | 67900 | 68000 | 67800 | 571 |
| 348 | 20241118 | 130800 | 21311991200 | 67900 | 67800 | 68000 | 67800 | 1724 |
| 349 | 20241118 | 130700 | 21195009400 | 67800 | 67900 | 68000 | 67800 | 2831 |
| 350 | 20241118 | 130600 | 21002867700 | 67900 | 67900 | 68000 | 67900 | 1398 |
| 351 | 20241118 | 130500 | 20907920300 | 67900 | 68000 | 68000 | 67900 | 881 |
| 352 | 20241118 | 130400 | 20848062200 | 68000 | 68000 | 68000 | 67900 | 1686 |
| 353 | 20241118 | 130300 | 20733459800 | 68000 | 68100 | 68100 | 68000 | 1203 |
| 354 | 20241118 | 130200 | 20651636100 | 68000 | 68000 | 68100 | 68000 | 1114 |
| 355 | 20241118 | 130100 | 20575855800 | 68000 | 67900 | 68200 | 67900 | 951 |
| 356 | 20241118 | 130000 | 20511185500 | 67900 | 67900 | 68000 | 67800 | 3230 |
| 357 | 20241118 | 125900 | 20291888900 | 67900 | 68000 | 68000 | 67900 | 5304 |
| 358 | 20241118 | 125800 | 19931467100 | 68000 | 68200 | 68200 | 68000 | 3467 |
| 359 | 20241118 | 125700 | 19695447900 | 68100 | 68500 | 68600 | 68100 | 6929 |
| 360 | 20241118 | 125600 | 19222164300 | 68500 | 68500 | 68600 | 68500 | 948 |
| 361 | 20241118 | 125500 | 19157219700 | 68600 | 68600 | 68600 | 68500 | 1273 |
| 362 | 20241118 | 125400 | 19069980800 | 68500 | 68700 | 68700 | 68500 | 2114 |
| 363 | 20241118 | 125300 | 18924972500 | 68600 | 68600 | 68700 | 68600 | 1444 |
| 364 | 20241118 | 125200 | 18825878500 | 68600 | 68600 | 68700 | 68600 | 585 |
| 365 | 20241118 | 125100 | 18785742100 | 68700 | 68600 | 68800 | 68600 | 745 |
| 366 | 20241118 | 125000 | 18734602900 | 68700 | 68700 | 68700 | 68600 | 1095 |
| 367 | 20241118 | 124900 | 18659443200 | 68600 | 68700 | 68700 | 68600 | 1929 |
| 368 | 20241118 | 124800 | 18527053000 | 68700 | 68700 | 68800 | 68700 | 1109 |
| 369 | 20241118 | 124700 | 18450837400 | 68700 | 68700 | 68800 | 68700 | 1131 |
| 370 | 20241118 | 124600 | 18373130600 | 68700 | 68700 | 68800 | 68700 | 672 |
| 371 | 20241118 | 124500 | 18326942100 | 68700 | 68800 | 68900 | 68700 | 1174 |
| 372 | 20241118 | 124400 | 18246166200 | 68900 | 68800 | 68900 | 68800 | 677 |
| 373 | 20241118 | 124300 | 18199564100 | 68800 | 68900 | 68900 | 68800 | 703 |
| 374 | 20241118 | 124200 | 18151190900 | 68800 | 68800 | 69100 | 68800 | 770 |
| 375 | 20241118 | 124100 | 18098131200 | 68900 | 68700 | 68900 | 68700 | 641 |
| 376 | 20241118 | 124000 | 18054051700 | 68800 | 68800 | 68900 | 68700 | 1141 |
| 377 | 20241118 | 123900 | 17975555800 | 68800 | 68900 | 69000 | 68700 | 953 |
| 378 | 20241118 | 123800 | 17909933000 | 68900 | 69000 | 69100 | 68900 | 1023 |
| 379 | 20241118 | 123700 | 17839368900 | 69000 | 69000 | 69000 | 68800 | 1235 |
| 380 | 20241118 | 123600 | 17754234300 | 69000 | 68800 | 69200 | 68800 | 1012 |
| 381 | 20241118 | 123500 | 17684373300 | 68900 | 68700 | 68900 | 68600 | 1285 |
| 382 | 20241118 | 123400 | 17596009900 | 68800 | 68700 | 68800 | 68600 | 1442 |
| 383 | 20241118 | 123300 | 17497015700 | 68700 | 68700 | 68900 | 68700 | 1416 |
| 384 | 20241118 | 123200 | 17399682400 | 68700 | 68600 | 68700 | 68600 | 694 |
| 385 | 20241118 | 123100 | 17352055800 | 68600 | 68700 | 68700 | 68500 | 1024 |
| 386 | 20241118 | 123000 | 17281829400 | 68700 | 68500 | 68900 | 68500 | 1919 |
| 387 | 20241118 | 122900 | 17150034600 | 68500 | 68600 | 68600 | 68500 | 1401 |
| 388 | 20241118 | 122800 | 17054046700 | 68500 | 68600 | 68700 | 68500 | 812 |
| 389 | 20241118 | 122700 | 16998369400 | 68600 | 68700 | 68700 | 68600 | 1188 |
| 390 | 20241118 | 122600 | 16916863600 | 68600 | 68700 | 68700 | 68600 | 1134 |
| 391 | 20241118 | 122500 | 16839041300 | 68700 | 68600 | 68800 | 68600 | 1539 |
| 392 | 20241118 | 122400 | 16733421200 | 68600 | 68800 | 68800 | 68600 | 1964 |
| 393 | 20241118 | 122300 | 16598483800 | 68700 | 68700 | 68800 | 68700 | 1033 |
| 394 | 20241118 | 122200 | 16527510100 | 68800 | 68800 | 68900 | 68700 | 1153 |
| 395 | 20241118 | 122100 | 16448237600 | 68800 | 68700 | 68800 | 68700 | 794 |
| 396 | 20241118 | 122000 | 16393647000 | 68700 | 68800 | 68800 | 68700 | 1151 |
| 397 | 20241118 | 121900 | 16314478700 | 68800 | 68900 | 69000 | 68800 | 984 |
| 398 | 20241118 | 121800 | 16246748500 | 68900 | 68700 | 68900 | 68700 | 916 |
| 399 | 20241118 | 121700 | 16183697500 | 68700 | 68800 | 68900 | 68700 | 698 |
| 400 | 20241118 | 121600 | 16135686600 | 68800 | 68900 | 68900 | 68800 | 1321 |
| 401 | 20241118 | 121500 | 16044765900 | 68900 | 69000 | 69000 | 68900 | 429 |
| 402 | 20241118 | 121400 | 16015198500 | 68900 | 68900 | 69000 | 68800 | 1205 |
| 403 | 20241118 | 121300 | 15932261800 | 68900 | 68900 | 69000 | 68800 | 1440 |
| 404 | 20241118 | 121200 | 15833102100 | 68900 | 68800 | 69300 | 68800 | 1966 |
| 405 | 20241118 | 121100 | 15697589100 | 68800 | 68900 | 68900 | 68800 | 519 |
| 406 | 20241118 | 121000 | 15661871800 | 68900 | 68900 | 69000 | 68700 | 3714 |
| 407 | 20241118 | 120900 | 15406298700 | 68900 | 69000 | 69000 | 68900 | 2376 |
| 408 | 20241118 | 120800 | 15242448300 | 69000 | 69100 | 69100 | 69000 | 2827 |
| 409 | 20241118 | 120700 | 15047378900 | 69100 | 69100 | 69200 | 69000 | 807 |
| 410 | 20241118 | 120600 | 14991625200 | 69100 | 69100 | 69200 | 69100 | 854 |
| 411 | 20241118 | 120500 | 14932606900 | 69100 | 69000 | 69100 | 69000 | 1103 |
| 412 | 20241118 | 120400 | 14856420300 | 69100 | 69100 | 69100 | 69000 | 407 |
| 413 | 20241118 | 120300 | 14828323200 | 69100 | 69100 | 69100 | 69000 | 955 |
| 414 | 20241118 | 120200 | 14762390700 | 69100 | 69000 | 69100 | 69000 | 1523 |
| 415 | 20241118 | 120100 | 14657236100 | 69000 | 69000 | 69100 | 69000 | 776 |
| 416 | 20241118 | 120000 | 14603689300 | 69000 | 69100 | 69200 | 69000 | 2241 |
| 417 | 20241118 | 115900 | 14448876700 | 69100 | 69100 | 69200 | 69100 | 2352 |
| 418 | 20241118 | 115800 | 14286301200 | 69100 | 69100 | 69200 | 69100 | 815 |
| 419 | 20241118 | 115700 | 14229949400 | 69200 | 69300 | 69300 | 69100 | 3202 |
| 420 | 20241118 | 115600 | 14008372200 | 69300 | 69300 | 69400 | 69200 | 1263 |
| 421 | 20241118 | 115500 | 13920931500 | 69400 | 69200 | 69400 | 69200 | 641 |
| 422 | 20241118 | 115400 | 13876519100 | 69200 | 69300 | 69400 | 69200 | 945 |
| 423 | 20241118 | 115300 | 13811064000 | 69300 | 69400 | 69400 | 69300 | 1316 |
| 424 | 20241118 | 115200 | 13719854600 | 69300 | 69400 | 69400 | 69300 | 883 |
| 425 | 20241118 | 115100 | 13658621500 | 69500 | 69300 | 69500 | 69300 | 914 |
| 426 | 20241118 | 115000 | 13595212500 | 69300 | 69300 | 69400 | 69300 | 947 |
| 427 | 20241118 | 114900 | 13529582100 | 69300 | 69300 | 69400 | 69200 | 2002 |
| 428 | 20241118 | 114800 | 13390871400 | 69300 | 69300 | 69400 | 69300 | 508 |
| 429 | 20241118 | 114700 | 13355659600 | 69300 | 69400 | 69500 | 69200 | 1620 |
| 430 | 20241118 | 114600 | 13243372900 | 69400 | 69200 | 69400 | 69200 | 1325 |
| 431 | 20241118 | 114500 | 13151611600 | 69200 | 69300 | 69400 | 69200 | 1527 |
| 432 | 20241118 | 114400 | 13045826600 | 69300 | 69400 | 69500 | 69300 | 2721 |
| 433 | 20241118 | 114300 | 12857101800 | 69400 | 69600 | 69700 | 69400 | 3496 |
| 434 | 20241118 | 114200 | 12614029900 | 69600 | 69700 | 69700 | 69600 | 869 |
| 435 | 20241118 | 114100 | 12553528100 | 69700 | 69700 | 69800 | 69700 | 964 |
| 436 | 20241118 | 114000 | 12486331500 | 69800 | 69700 | 69800 | 69700 | 648 |
| 437 | 20241118 | 113900 | 12441150500 | 69700 | 69700 | 69900 | 69700 | 1552 |
| 438 | 20241118 | 113800 | 12332947900 | 69800 | 69700 | 69800 | 69700 | 598 |
| 439 | 20241118 | 113700 | 12291256700 | 69800 | 69800 | 69800 | 69700 | 2142 |
| 440 | 20241118 | 113600 | 12141916600 | 69800 | 69800 | 69800 | 69700 | 3349 |
| 441 | 20241118 | 113500 | 11908338200 | 69800 | 69700 | 69800 | 69700 | 1668 |
| 442 | 20241118 | 113400 | 11792055700 | 69700 | 69700 | 69900 | 69700 | 1308 |
| 443 | 20241118 | 113300 | 11700766800 | 69700 | 69800 | 69800 | 69700 | 1163 |
| 444 | 20241118 | 113200 | 11619675000 | 69700 | 69700 | 69800 | 69600 | 1249 |
| 445 | 20241118 | 113100 | 11532620200 | 69700 | 69900 | 70000 | 69700 | 3229 |
| 446 | 20241118 | 113000 | 11307142400 | 69900 | 70100 | 70200 | 69900 | 5869 |
| 447 | 20241118 | 112900 | 10896176900 | 70100 | 70100 | 70200 | 70100 | 856 |
| 448 | 20241118 | 112800 | 10836171000 | 70100 | 70100 | 70200 | 70100 | 814 |
| 449 | 20241118 | 112700 | 10779092000 | 70100 | 70200 | 70300 | 70100 | 3692 |
| 450 | 20241118 | 112600 | 10520056500 | 70300 | 70200 | 70400 | 70200 | 1485 |
| 451 | 20241118 | 112500 | 10415649600 | 70300 | 70300 | 70400 | 70200 | 877 |
| 452 | 20241118 | 112400 | 10354006100 | 70300 | 70300 | 70400 | 70200 | 1884 |
| 453 | 20241118 | 112300 | 10221518700 | 70300 | 70400 | 70500 | 70300 | 1621 |
| 454 | 20241118 | 112200 | 10107446900 | 70400 | 70600 | 70700 | 70400 | 3118 |
| 455 | 20241118 | 112100 | 9887545600 | 70600 | 70600 | 70700 | 70600 | 960 |
| 456 | 20241118 | 112000 | 9819741700 | 70600 | 70600 | 70700 | 70600 | 904 |
| 457 | 20241118 | 111900 | 9755913200 | 70600 | 70700 | 70800 | 70600 | 559 |
| 458 | 20241118 | 111800 | 9716400700 | 70700 | 70700 | 70800 | 70700 | 1378 |
| 459 | 20241118 | 111700 | 9618920700 | 70700 | 71100 | 71200 | 70600 | 4787 |
| 460 | 20241118 | 111600 | 9279539600 | 71100 | 71000 | 71100 | 71000 | 632 |
| 461 | 20241118 | 111500 | 9234633400 | 71100 | 71100 | 71200 | 71000 | 2445 |
| 462 | 20241118 | 111400 | 9060767000 | 71100 | 71100 | 71200 | 71100 | 1918 |
| 463 | 20241118 | 111300 | 8924370100 | 71100 | 71200 | 71200 | 71100 | 1098 |
| 464 | 20241118 | 111200 | 8846234400 | 71200 | 71200 | 71300 | 71200 | 1567 |
| 465 | 20241118 | 111100 | 8734623800 | 71200 | 71200 | 71300 | 71200 | 879 |
| 466 | 20241118 | 111000 | 8672006000 | 71200 | 71300 | 71300 | 71200 | 777 |
| 467 | 20241118 | 110900 | 8616681600 | 71200 | 71300 | 71400 | 71200 | 1338 |
| 468 | 20241118 | 110800 | 8521305700 | 71400 | 71400 | 71500 | 71400 | 1082 |
| 469 | 20241118 | 110700 | 8444046400 | 71400 | 71400 | 71600 | 71400 | 374 |
| 470 | 20241118 | 110600 | 8417319500 | 71400 | 71300 | 71500 | 71300 | 486 |
| 471 | 20241118 | 110500 | 8382613200 | 71400 | 71200 | 71500 | 71200 | 821 |
| 472 | 20241118 | 110400 | 8324111100 | 71300 | 71400 | 71400 | 71200 | 638 |
| 473 | 20241118 | 110300 | 8278614600 | 71300 | 71200 | 71400 | 71200 | 909 |
| 474 | 20241118 | 110200 | 8213812800 | 71200 | 71300 | 71400 | 71100 | 2404 |
| 475 | 20241118 | 110100 | 8042518800 | 71400 | 71400 | 71500 | 71300 | 1094 |
| 476 | 20241118 | 110000 | 7964403600 | 71400 | 71600 | 71600 | 71400 | 6563 |
| 477 | 20241118 | 105900 | 7495190900 | 71500 | 71500 | 71600 | 71500 | 933 |
| 478 | 20241118 | 105800 | 7428434700 | 71600 | 71600 | 71700 | 71500 | 887 |
| 479 | 20241118 | 105700 | 7364945500 | 71600 | 71500 | 71700 | 71500 | 512 |
| 480 | 20241118 | 105600 | 7328293200 | 71500 | 71500 | 71600 | 71500 | 719 |
| 481 | 20241118 | 105500 | 7276868300 | 71500 | 71700 | 71800 | 71500 | 6345 |
| 482 | 20241118 | 105400 | 6822603100 | 71700 | 71800 | 71900 | 71700 | 890 |
| 483 | 20241118 | 105300 | 6758734300 | 71800 | 71700 | 71800 | 71700 | 604 |
| 484 | 20241118 | 105200 | 6715376500 | 71700 | 71900 | 71900 | 71700 | 2560 |
| 485 | 20241118 | 105100 | 6531553400 | 71900 | 71900 | 72000 | 71800 | 326 |
| 486 | 20241118 | 105000 | 6508124200 | 71900 | 71900 | 71900 | 71800 | 588 |
| 487 | 20241118 | 104900 | 6465879700 | 71800 | 72000 | 72100 | 71800 | 5965 |
| 488 | 20241118 | 104800 | 6036686100 | 72100 | 72100 | 72100 | 72000 | 399 |
| 489 | 20241118 | 104700 | 6007952100 | 72100 | 72000 | 72100 | 72000 | 210 |
| 490 | 20241118 | 104600 | 5992824300 | 72100 | 72100 | 72100 | 72000 | 489 |
| 491 | 20241118 | 104500 | 5957572700 | 72100 | 72100 | 72200 | 72100 | 824 |
| 492 | 20241118 | 104400 | 5898158500 | 72100 | 72200 | 72200 | 72100 | 647 |
| 493 | 20241118 | 104300 | 5851493300 | 72200 | 72100 | 72200 | 72100 | 291 |
| 494 | 20241118 | 104200 | 5830506500 | 72200 | 72200 | 72200 | 72100 | 170 |
| 495 | 20241118 | 104100 | 5818233400 | 72200 | 72100 | 72200 | 72100 | 311 |
| 496 | 20241118 | 104000 | 5795802400 | 72200 | 72200 | 72300 | 72100 | 626 |
| 497 | 20241118 | 103900 | 5750596100 | 72200 | 72200 | 72300 | 72200 | 1841 |
| 498 | 20241118 | 103800 | 5617665700 | 72100 | 72100 | 72100 | 72100 | 260 |
| 499 | 20241118 | 103700 | 5598919700 | 72100 | 72100 | 72200 | 72100 | 190 |
| 500 | 20241118 | 103600 | 5585220400 | 72100 | 72200 | 72200 | 72100 | 170 |
| 501 | 20241118 | 103500 | 5572958300 | 72100 | 72000 | 72100 | 72000 | 497 |
| 502 | 20241118 | 103400 | 5537138400 | 72000 | 72000 | 72100 | 72000 | 107 |
| 503 | 20241118 | 103300 | 5529434100 | 72000 | 72000 | 72100 | 72000 | 2347 |
| 504 | 20241118 | 103200 | 5360438000 | 72100 | 72000 | 72100 | 72000 | 76 |
| 505 | 20241118 | 103100 | 5354964200 | 72000 | 72100 | 72100 | 72000 | 306 |
| 506 | 20241118 | 103000 | 5332912400 | 72100 | 72100 | 72200 | 72100 | 310 |
| 507 | 20241118 | 102900 | 5310552700 | 72100 | 72200 | 72200 | 72100 | 214 |
| 508 | 20241118 | 102800 | 5295121200 | 72100 | 72100 | 72100 | 72000 | 130 |
| 509 | 20241118 | 102700 | 5285756800 | 72100 | 72100 | 72100 | 72000 | 478 |
| 510 | 20241118 | 102600 | 5251299000 | 72000 | 72200 | 72200 | 72000 | 233 |
| 511 | 20241118 | 102500 | 5234501100 | 72200 | 72100 | 72200 | 72100 | 107 |
| 512 | 20241118 | 102400 | 5226780000 | 72100 | 72100 | 72200 | 72000 | 447 |
| 513 | 20241118 | 102300 | 5194556200 | 72100 | 72100 | 72100 | 72000 | 336 |
| 514 | 20241118 | 102200 | 5170336200 | 72100 | 72000 | 72100 | 72000 | 400 |
| 515 | 20241118 | 102100 | 5141531600 | 72000 | 72100 | 72200 | 72000 | 751 |
| 516 | 20241118 | 102000 | 5087384800 | 72100 | 72100 | 72100 | 72000 | 317 |
| 517 | 20241118 | 101900 | 5064551700 | 72100 | 72100 | 72100 | 72000 | 304 |
| 518 | 20241118 | 101800 | 5042655800 | 72100 | 72100 | 72100 | 72000 | 393 |
| 519 | 20241118 | 101700 | 5014337800 | 72000 | 72000 | 72100 | 72000 | 155 |
| 520 | 20241118 | 101600 | 5003176400 | 72000 | 72000 | 72000 | 72000 | 269 |
| 521 | 20241118 | 101500 | 4983808400 | 72000 | 72000 | 72000 | 71900 | 788 |
| 522 | 20241118 | 101400 | 4927079300 | 71900 | 71900 | 72000 | 71900 | 318 |
| 523 | 20241118 | 101300 | 4904210500 | 72000 | 72000 | 72000 | 71900 | 223 |
| 524 | 20241118 | 101200 | 4888162600 | 72000 | 72000 | 72100 | 72000 | 440 |
| 525 | 20241118 | 101100 | 4856472300 | 72000 | 72000 | 72100 | 71900 | 556 |
| 526 | 20241118 | 101000 | 4816441700 | 72000 | 72200 | 72300 | 71900 | 3103 |
| 527 | 20241118 | 100900 | 4592884400 | 72200 | 72200 | 72200 | 72100 | 349 |
| 528 | 20241118 | 100800 | 4567689800 | 72100 | 72200 | 72200 | 72100 | 106 |
| 529 | 20241118 | 100700 | 4560043100 | 72200 | 72100 | 72200 | 72000 | 655 |
| 530 | 20241118 | 100600 | 4512789200 | 72100 | 72100 | 72200 | 72100 | 352 |
| 531 | 20241118 | 100500 | 4487404100 | 72100 | 72200 | 72200 | 72100 | 194 |
| 532 | 20241118 | 100400 | 4473406600 | 72100 | 72000 | 72200 | 72000 | 165 |
| 533 | 20241118 | 100300 | 4461509500 | 72100 | 72000 | 72300 | 72000 | 410 |
| 534 | 20241118 | 100200 | 4431960400 | 71900 | 72100 | 72400 | 71900 | 2512 |
| 535 | 20241118 | 100100 | 4250850900 | 72100 | 72100 | 72200 | 72100 | 79 |
| 536 | 20241118 | 100000 | 4245151500 | 72100 | 72200 | 72300 | 72100 | 292 |
| 537 | 20241118 | 095900 | 4224084600 | 72200 | 72100 | 72200 | 72100 | 352 |
| 538 | 20241118 | 095800 | 4198680500 | 72100 | 72200 | 72200 | 72000 | 2058 |
| 539 | 20241118 | 095700 | 4050421000 | 72200 | 72200 | 72300 | 72100 | 389 |
| 540 | 20241118 | 095600 | 4022344700 | 72200 | 72300 | 72300 | 72100 | 481 |
| 541 | 20241118 | 095500 | 3987645900 | 72200 | 72400 | 72400 | 72200 | 287 |
| 542 | 20241118 | 095400 | 3966912300 | 72400 | 72500 | 72500 | 72000 | 3872 |
| 543 | 20241118 | 095300 | 3687725800 | 72300 | 72500 | 72600 | 72200 | 473 |
| 544 | 20241118 | 095200 | 3653530600 | 72500 | 72500 | 72500 | 72300 | 238 |
| 545 | 20241118 | 095100 | 3636314800 | 72400 | 72400 | 72500 | 72200 | 1008 |
| 546 | 20241118 | 095000 | 3563400100 | 72300 | 72400 | 72500 | 72300 | 150 |
| 547 | 20241118 | 094900 | 3552544500 | 72400 | 72600 | 72600 | 72300 | 413 |
| 548 | 20241118 | 094800 | 3522644700 | 72500 | 72600 | 72700 | 72500 | 470 |
| 549 | 20241118 | 094700 | 3488539200 | 72600 | 72600 | 72600 | 72500 | 246 |
| 550 | 20241118 | 094600 | 3470699100 | 72600 | 72400 | 72600 | 72400 | 281 |
| 551 | 20241118 | 094500 | 3450327100 | 72400 | 72300 | 72500 | 72300 | 146 |
| 552 | 20241118 | 094400 | 3439761200 | 72300 | 72400 | 72500 | 72300 | 465 |
| 553 | 20241118 | 094300 | 3406130200 | 72400 | 72400 | 72500 | 72300 | 284 |
| 554 | 20241118 | 094200 | 3385574100 | 72400 | 72300 | 72500 | 72200 | 800 |
| 555 | 20241118 | 094100 | 3327735300 | 72300 | 72100 | 72300 | 72100 | 1212 |
| 556 | 20241118 | 094000 | 3240232900 | 72100 | 72000 | 72100 | 72000 | 258 |
| 557 | 20241118 | 093900 | 3221636900 | 72000 | 72100 | 72200 | 72000 | 598 |
| 558 | 20241118 | 093800 | 3178535900 | 72200 | 72200 | 72200 | 72100 | 271 |
| 559 | 20241118 | 093700 | 3158989500 | 72200 | 72300 | 72300 | 72000 | 4881 |
| 560 | 20241118 | 093600 | 2807181000 | 72300 | 72500 | 72600 | 72300 | 2038 |
| 561 | 20241118 | 093500 | 2659715900 | 72600 | 72500 | 72600 | 72300 | 1951 |
| 562 | 20241118 | 093400 | 2518427000 | 72500 | 72600 | 72600 | 72300 | 1371 |
| 563 | 20241118 | 093300 | 2419110800 | 72500 | 73000 | 73100 | 72500 | 1756 |
| 564 | 20241118 | 093200 | 2291383600 | 73200 | 73200 | 73200 | 72900 | 133 |
| 565 | 20241118 | 093100 | 2281681700 | 73200 | 72900 | 73400 | 72900 | 473 |
| 566 | 20241118 | 093000 | 2247185000 | 73400 | 72800 | 73400 | 72800 | 1662 |
| 567 | 20241118 | 092900 | 2125965300 | 72800 | 73200 | 73200 | 72800 | 2319 |
| 568 | 20241118 | 092800 | 1956772000 | 73000 | 73000 | 73400 | 73000 | 169 |
| 569 | 20241118 | 092700 | 1944425300 | 73400 | 73000 | 73400 | 72900 | 242 |
| 570 | 20241118 | 092600 | 1926736100 | 73000 | 72900 | 73400 | 72900 | 1179 |
| 571 | 20241118 | 092500 | 1840662400 | 72900 | 72800 | 72900 | 72800 | 221 |
| 572 | 20241118 | 092400 | 1824554600 | 72800 | 72700 | 73000 | 72700 | 133 |
| 573 | 20241118 | 092300 | 1814862600 | 72700 | 72600 | 72800 | 72600 | 132 |
| 574 | 20241118 | 092200 | 1805264900 | 72700 | 72700 | 73000 | 72600 | 662 |
| 575 | 20241118 | 092100 | 1757148800 | 72700 | 73000 | 73300 | 72700 | 778 |
| 576 | 20241118 | 092000 | 1700413300 | 73100 | 73200 | 73300 | 73100 | 349 |
| 577 | 20241118 | 091900 | 1674876600 | 73100 | 73200 | 73300 | 73000 | 460 |
| 578 | 20241118 | 091800 | 1641199400 | 73200 | 72900 | 73200 | 72900 | 339 |
| 579 | 20241118 | 091700 | 1616441400 | 72900 | 72700 | 72900 | 72700 | 128 |
| 580 | 20241118 | 091600 | 1607118000 | 72700 | 72600 | 73200 | 72600 | 490 |
| 581 | 20241118 | 091500 | 1571468700 | 72900 | 72600 | 73000 | 72500 | 300 |
| 582 | 20241118 | 091400 | 1549667200 | 72600 | 72400 | 72600 | 72200 | 1677 |
| 583 | 20241118 | 091300 | 1428158300 | 72400 | 72300 | 72400 | 72200 | 183 |
| 584 | 20241118 | 091200 | 1414928200 | 72300 | 72700 | 72700 | 72200 | 1807 |
| 585 | 20241118 | 091100 | 1283947500 | 72700 | 72800 | 72800 | 72500 | 2521 |
| 586 | 20241118 | 091000 | 1100926400 | 72800 | 72900 | 73200 | 72800 | 2870 |
| 587 | 20241118 | 090900 | 891712000 | 72900 | 73200 | 73200 | 72900 | 737 |
| 588 | 20241118 | 090800 | 837875600 | 73100 | 73300 | 73500 | 73100 | 485 |
| 589 | 20241118 | 090700 | 802358700 | 73300 | 73800 | 73900 | 73300 | 2965 |
| 590 | 20241118 | 090600 | 584024900 | 73800 | 74000 | 74100 | 73500 | 270 |
| 591 | 20241118 | 090500 | 564137000 | 74100 | 73200 | 74200 | 73200 | 530 |
| 592 | 20241118 | 090400 | 525186300 | 73200 | 73500 | 73500 | 73000 | 923 |
| 593 | 20241118 | 090300 | 457644000 | 73500 | 73400 | 73800 | 73200 | 752 |
| 594 | 20241118 | 090200 | 402385000 | 73400 | 73900 | 73900 | 73100 | 2211 |
| 595 | 20241118 | 090100 | 239996900 | 73900 | 73500 | 73900 | 73500 | 267 |
| 596 | 20241118 | 090000 | 220362400 | 73500 | 73400 | 74300 | 73400 | 2995 |