32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 34844 |
| 3 | 20241118 | 190300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 4 | 20241118 | 190200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 5 | 20241118 | 190100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 6 | 20241118 | 190000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 7 | 20241118 | 185900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 8 | 20241118 | 185800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 9 | 20241118 | 185700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 10 | 20241118 | 185600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 11 | 20241118 | 185500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 12 | 20241118 | 185400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 13 | 20241118 | 185300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 14 | 20241118 | 185200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 15 | 20241118 | 185100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 16 | 20241118 | 185000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 17 | 20241118 | 184900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 18 | 20241118 | 184800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 19 | 20241118 | 184700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 20 | 20241118 | 184600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 21 | 20241118 | 184500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 22 | 20241118 | 184400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 23 | 20241118 | 184300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 24 | 20241118 | 184200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 25 | 20241118 | 184100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 26 | 20241118 | 184000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 27 | 20241118 | 183900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 28 | 20241118 | 183800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 29 | 20241118 | 183700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 30 | 20241118 | 183600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 31 | 20241118 | 183500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 32 | 20241118 | 183400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 34844 |
| 33 | 20241118 | 183300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 34 | 20241118 | 183200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 35 | 20241118 | 183100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 36 | 20241118 | 183000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 37 | 20241118 | 182900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 38 | 20241118 | 182800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 39 | 20241118 | 182700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 40 | 20241118 | 182600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 41 | 20241118 | 182500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 42 | 20241118 | 182400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 43 | 20241118 | 182300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 44 | 20241118 | 182200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 45 | 20241118 | 182100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 46 | 20241118 | 182000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 47 | 20241118 | 181900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 48 | 20241118 | 181800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 49 | 20241118 | 181700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 50 | 20241118 | 181600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 51 | 20241118 | 181500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 52 | 20241118 | 181400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 53 | 20241118 | 181300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 54 | 20241118 | 181200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 55 | 20241118 | 181100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 56 | 20241118 | 181000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 57 | 20241118 | 180900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 58 | 20241118 | 180800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 59 | 20241118 | 180700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 60 | 20241118 | 180600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 61 | 20241118 | 180500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 62 | 20241118 | 180400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 34844 |
| 63 | 20241118 | 180300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 64 | 20241118 | 180200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 65 | 20241118 | 180100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 66 | 20241118 | 180000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 67 | 20241118 | 175900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 68 | 20241118 | 175800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 69 | 20241118 | 175700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 70 | 20241118 | 175600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 71 | 20241118 | 175500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 72 | 20241118 | 175400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 73 | 20241118 | 175300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 74 | 20241118 | 175200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 75 | 20241118 | 175100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 76 | 20241118 | 175000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 77 | 20241118 | 174900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 78 | 20241118 | 174800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 79 | 20241118 | 174700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 80 | 20241118 | 174600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 81 | 20241118 | 174500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 82 | 20241118 | 174400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 83 | 20241118 | 174300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 84 | 20241118 | 174200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 85 | 20241118 | 174100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 86 | 20241118 | 174000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 87 | 20241118 | 173900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 88 | 20241118 | 173800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 89 | 20241118 | 173700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 90 | 20241118 | 173600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 91 | 20241118 | 173500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 92 | 20241118 | 173400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 34844 |
| 93 | 20241118 | 173300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 94 | 20241118 | 173200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 95 | 20241118 | 173100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 96 | 20241118 | 173000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 97 | 20241118 | 172900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 98 | 20241118 | 172800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 99 | 20241118 | 172700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 100 | 20241118 | 172600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 101 | 20241118 | 172500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 102 | 20241118 | 172400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 103 | 20241118 | 172300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 104 | 20241118 | 172200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 105 | 20241118 | 172100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 106 | 20241118 | 172000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 107 | 20241118 | 171900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 108 | 20241118 | 171800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 109 | 20241118 | 171700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 110 | 20241118 | 171600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 111 | 20241118 | 171500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 112 | 20241118 | 171400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 113 | 20241118 | 171300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 114 | 20241118 | 171200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 115 | 20241118 | 171100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 116 | 20241118 | 171000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 117 | 20241118 | 170900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 118 | 20241118 | 170800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 119 | 20241118 | 170700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 120 | 20241118 | 170600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 121 | 20241118 | 170500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 122 | 20241118 | 170400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 34844 |
| 123 | 20241118 | 170300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 124 | 20241118 | 170200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 125 | 20241118 | 170100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 126 | 20241118 | 170000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 127 | 20241118 | 165900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 128 | 20241118 | 165800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 129 | 20241118 | 165700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 130 | 20241118 | 165600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 131 | 20241118 | 165500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 132 | 20241118 | 165400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 133 | 20241118 | 165300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 134 | 20241118 | 165200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 135 | 20241118 | 165100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 136 | 20241118 | 165000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 137 | 20241118 | 164900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 138 | 20241118 | 164800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 139 | 20241118 | 164700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 140 | 20241118 | 164600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 141 | 20241118 | 164500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 142 | 20241118 | 164400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 143 | 20241118 | 164300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 144 | 20241118 | 164200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 145 | 20241118 | 164100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 146 | 20241118 | 164000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 147 | 20241118 | 163900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 148 | 20241118 | 163800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 149 | 20241118 | 163700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 150 | 20241118 | 163600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 151 | 20241118 | 163500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 152 | 20241118 | 163400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 34844 |
| 153 | 20241118 | 163300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 154 | 20241118 | 163200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 155 | 20241118 | 163100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 156 | 20241118 | 163000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 157 | 20241118 | 162900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 158 | 20241118 | 162800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 159 | 20241118 | 162700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 160 | 20241118 | 162600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 161 | 20241118 | 162500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 162 | 20241118 | 162400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 163 | 20241118 | 162300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 164 | 20241118 | 162200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 165 | 20241118 | 162100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 166 | 20241118 | 162000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 167 | 20241118 | 161900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 168 | 20241118 | 161800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 169 | 20241118 | 161700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 170 | 20241118 | 161600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 171 | 20241118 | 161500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 172 | 20241118 | 161400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 173 | 20241118 | 161300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 174 | 20241118 | 161200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 175 | 20241118 | 161100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 176 | 20241118 | 161000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 177 | 20241118 | 160900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 178 | 20241118 | 160800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 179 | 20241118 | 160700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 180 | 20241118 | 160600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 181 | 20241118 | 160500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 182 | 20241118 | 160400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 34844 |
| 183 | 20241118 | 160300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 184 | 20241118 | 160200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 185 | 20241118 | 160100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 186 | 20241118 | 160000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 187 | 20241118 | 155900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 188 | 20241118 | 155800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 189 | 20241118 | 155700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 190 | 20241118 | 155600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 191 | 20241118 | 155500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 192 | 20241118 | 155400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 193 | 20241118 | 155300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 194 | 20241118 | 155200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 195 | 20241118 | 155100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 196 | 20241118 | 155000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 197 | 20241118 | 154900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 198 | 20241118 | 154800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 199 | 20241118 | 154700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 200 | 20241118 | 154600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 201 | 20241118 | 154500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 202 | 20241118 | 154400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 203 | 20241118 | 154300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 204 | 20241118 | 154200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 205 | 20241118 | 154100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 206 | 20241118 | 154000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 207 | 20241118 | 153900 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 208 | 20241118 | 153800 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 209 | 20241118 | 153700 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 210 | 20241118 | 153600 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 211 | 20241118 | 153500 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 212 | 20241118 | 153400 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 34844 |
| 213 | 20241118 | 153300 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 214 | 20241118 | 153200 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 215 | 20241118 | 153100 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 216 | 20241118 | 153000 | 8496860300 | 63800 | 63800 | 63800 | 63800 | 34844 |
| 217 | 20241118 | 152900 | 6273813100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 218 | 20241118 | 152800 | 6273813100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 219 | 20241118 | 152700 | 6273813100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 220 | 20241118 | 152600 | 6273813100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 221 | 20241118 | 152500 | 6273813100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 222 | 20241118 | 152400 | 6273813100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 223 | 20241118 | 152300 | 6273813100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 224 | 20241118 | 152200 | 6273813100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 225 | 20241118 | 152100 | 6273813100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 226 | 20241118 | 152000 | 6273813100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 227 | 20241118 | 151900 | 6273813100 | 63500 | 64100 | 64100 | 63500 | 393 |
| 228 | 20241118 | 151800 | 6248779600 | 64000 | 63800 | 64000 | 63600 | 2957 |
| 229 | 20241118 | 151700 | 6059950500 | 63800 | 63800 | 63900 | 63700 | 524 |
| 230 | 20241118 | 151600 | 6026520500 | 63800 | 63800 | 63900 | 63700 | 821 |
| 231 | 20241118 | 151500 | 5974133600 | 63800 | 63800 | 63800 | 63700 | 198 |
| 232 | 20241118 | 151400 | 5961503700 | 63800 | 64000 | 64000 | 63700 | 418 |
| 233 | 20241118 | 151300 | 5934850700 | 63800 | 63700 | 63900 | 63600 | 281 |
| 234 | 20241118 | 151200 | 5916924900 | 63800 | 63800 | 63800 | 63700 | 373 |
| 235 | 20241118 | 151100 | 5893132100 | 63800 | 63700 | 63900 | 63700 | 267 |
| 236 | 20241118 | 151000 | 5876082000 | 63700 | 63700 | 64000 | 63700 | 242 |
| 237 | 20241118 | 150900 | 5860652200 | 63700 | 63700 | 64000 | 63700 | 378 |
| 238 | 20241118 | 150800 | 5836514500 | 63800 | 63700 | 63900 | 63700 | 318 |
| 239 | 20241118 | 150700 | 5816221700 | 63700 | 63700 | 63900 | 63700 | 334 |
| 240 | 20241118 | 150600 | 5794900600 | 63800 | 63700 | 63900 | 63600 | 252 |
| 241 | 20241118 | 150500 | 5778836900 | 63700 | 63700 | 63900 | 63600 | 412 |
| 242 | 20241118 | 150400 | 5752572900 | 63800 | 63700 | 63900 | 63600 | 282 |
| 243 | 20241118 | 150300 | 5734594200 | 63700 | 63900 | 64000 | 63600 | 343 |
| 244 | 20241118 | 150200 | 5712686400 | 63900 | 64000 | 64000 | 63700 | 351 |
| 245 | 20241118 | 150100 | 5690273600 | 63900 | 64000 | 64000 | 63800 | 254 |
| 246 | 20241118 | 150000 | 5674030700 | 63900 | 63900 | 64000 | 63600 | 661 |
| 247 | 20241118 | 145900 | 5631828800 | 63900 | 63800 | 64000 | 63800 | 404 |
| 248 | 20241118 | 145800 | 5605995100 | 63800 | 63900 | 64000 | 63700 | 356 |
| 249 | 20241118 | 145700 | 5583268100 | 63900 | 64000 | 64000 | 63800 | 423 |
| 250 | 20241118 | 145600 | 5556236400 | 63900 | 63900 | 64000 | 63900 | 320 |
| 251 | 20241118 | 145500 | 5535777800 | 63800 | 63900 | 63900 | 63800 | 336 |
| 252 | 20241118 | 145400 | 5514309900 | 63900 | 63800 | 63900 | 63800 | 243 |
| 253 | 20241118 | 145300 | 5498784300 | 63900 | 63800 | 63900 | 63800 | 301 |
| 254 | 20241118 | 145200 | 5479565700 | 63800 | 63700 | 63900 | 63700 | 288 |
| 255 | 20241118 | 145100 | 5461189000 | 63800 | 63800 | 63800 | 63700 | 371 |
| 256 | 20241118 | 145000 | 5437523400 | 63800 | 63800 | 63900 | 63700 | 224 |
| 257 | 20241118 | 144900 | 5423223200 | 63800 | 63800 | 63800 | 63700 | 450 |
| 258 | 20241118 | 144800 | 5394523300 | 63800 | 63700 | 63900 | 63700 | 346 |
| 259 | 20241118 | 144700 | 5372445200 | 63600 | 63800 | 64000 | 63600 | 619 |
| 260 | 20241118 | 144600 | 5332973100 | 63800 | 63800 | 63800 | 63700 | 285 |
| 261 | 20241118 | 144500 | 5314792100 | 63800 | 63700 | 64000 | 63700 | 283 |
| 262 | 20241118 | 144400 | 5296707800 | 63800 | 63800 | 63900 | 63800 | 377 |
| 263 | 20241118 | 144300 | 5272634700 | 63800 | 63900 | 63900 | 63600 | 350 |
| 264 | 20241118 | 144200 | 5250321300 | 63900 | 63900 | 63900 | 63800 | 360 |
| 265 | 20241118 | 144100 | 5227327800 | 63900 | 63800 | 63900 | 63700 | 253 |
| 266 | 20241118 | 144000 | 5211184400 | 63800 | 63900 | 63900 | 63700 | 328 |
| 267 | 20241118 | 143900 | 5190257900 | 63800 | 63800 | 63800 | 63700 | 441 |
| 268 | 20241118 | 143800 | 5162133100 | 63800 | 63800 | 63900 | 63700 | 260 |
| 269 | 20241118 | 143700 | 5145530900 | 63900 | 64000 | 64000 | 63600 | 338 |
| 270 | 20241118 | 143600 | 5123958200 | 63800 | 63900 | 64000 | 63600 | 369 |
| 271 | 20241118 | 143500 | 5100382800 | 63900 | 63900 | 63900 | 63800 | 344 |
| 272 | 20241118 | 143400 | 5078418800 | 63900 | 63900 | 64000 | 63800 | 374 |
| 273 | 20241118 | 143300 | 5054542600 | 64000 | 63900 | 64000 | 63800 | 337 |
| 274 | 20241118 | 143200 | 5032994000 | 63900 | 64000 | 64000 | 63800 | 433 |
| 275 | 20241118 | 143100 | 5005316700 | 64000 | 63900 | 64000 | 63900 | 196 |
| 276 | 20241118 | 143000 | 4992775000 | 64000 | 64000 | 64000 | 63800 | 269 |
| 277 | 20241118 | 142900 | 4975577000 | 63900 | 63900 | 64000 | 63800 | 306 |
| 278 | 20241118 | 142800 | 4956023600 | 63900 | 63900 | 64000 | 63700 | 400 |
| 279 | 20241118 | 142700 | 4930477500 | 63900 | 63900 | 64000 | 63800 | 347 |
| 280 | 20241118 | 142600 | 4908295700 | 64000 | 63900 | 64000 | 63900 | 330 |
| 281 | 20241118 | 142500 | 4887208300 | 63900 | 63800 | 63900 | 63600 | 290 |
| 282 | 20241118 | 142400 | 4868718300 | 63800 | 63800 | 64000 | 63700 | 492 |
| 283 | 20241118 | 142300 | 4837274500 | 63800 | 63900 | 64000 | 63800 | 307 |
| 284 | 20241118 | 142200 | 4817659400 | 63900 | 64000 | 64000 | 63800 | 341 |
| 285 | 20241118 | 142100 | 4795871300 | 64000 | 63800 | 64000 | 63800 | 302 |
| 286 | 20241118 | 142000 | 4776567100 | 63800 | 63900 | 63900 | 63800 | 403 |
| 287 | 20241118 | 141900 | 4750823600 | 63900 | 63900 | 64000 | 63800 | 345 |
| 288 | 20241118 | 141800 | 4728777000 | 63900 | 63900 | 63900 | 63800 | 308 |
| 289 | 20241118 | 141700 | 4709096000 | 63800 | 63900 | 63900 | 63800 | 193 |
| 290 | 20241118 | 141600 | 4696764800 | 63900 | 63900 | 63900 | 63800 | 281 |
| 291 | 20241118 | 141500 | 4678814000 | 63800 | 63900 | 64000 | 63800 | 638 |
| 292 | 20241118 | 141400 | 4638033700 | 63900 | 63800 | 64000 | 63700 | 708 |
| 293 | 20241118 | 141300 | 4592833700 | 63800 | 63800 | 63800 | 63700 | 372 |
| 294 | 20241118 | 141200 | 4569111600 | 63800 | 63800 | 63800 | 63700 | 175 |
| 295 | 20241118 | 141100 | 4557947700 | 63800 | 63600 | 63800 | 63500 | 330 |
| 296 | 20241118 | 141000 | 4536946500 | 63600 | 63800 | 63800 | 63600 | 1453 |
| 297 | 20241118 | 140900 | 4444489400 | 63800 | 63800 | 63800 | 63700 | 380 |
| 298 | 20241118 | 140800 | 4420260300 | 63800 | 63800 | 63800 | 63500 | 440 |
| 299 | 20241118 | 140700 | 4392224000 | 63600 | 63700 | 63800 | 63600 | 234 |
| 300 | 20241118 | 140600 | 4377313400 | 63800 | 63600 | 63800 | 63600 | 365 |
| 301 | 20241118 | 140500 | 4354064300 | 63700 | 63700 | 63700 | 63400 | 556 |
| 302 | 20241118 | 140400 | 4318685200 | 63700 | 63800 | 63800 | 63600 | 178 |
| 303 | 20241118 | 140300 | 4307339400 | 63800 | 63800 | 63800 | 63700 | 215 |
| 304 | 20241118 | 140200 | 4293631900 | 63800 | 63800 | 63800 | 63600 | 258 |
| 305 | 20241118 | 140100 | 4277193800 | 63700 | 63900 | 63900 | 63600 | 443 |
| 306 | 20241118 | 140000 | 4248953400 | 63900 | 63700 | 63900 | 63700 | 236 |
| 307 | 20241118 | 135900 | 4233896800 | 64000 | 63900 | 64000 | 63700 | 386 |
| 308 | 20241118 | 135800 | 4209248000 | 63900 | 63800 | 63900 | 63800 | 225 |
| 309 | 20241118 | 135700 | 4194874900 | 63700 | 63800 | 63900 | 63500 | 439 |
| 310 | 20241118 | 135600 | 4166921900 | 63900 | 63500 | 63900 | 63500 | 261 |
| 311 | 20241118 | 135500 | 4150261800 | 63600 | 63900 | 63900 | 63600 | 192 |
| 312 | 20241118 | 135400 | 4138022400 | 63600 | 63800 | 63900 | 63500 | 595 |
| 313 | 20241118 | 135300 | 4100090200 | 63800 | 63900 | 63900 | 63700 | 253 |
| 314 | 20241118 | 135200 | 4083947300 | 63800 | 63800 | 63900 | 63700 | 236 |
| 315 | 20241118 | 135100 | 4068888600 | 63800 | 64000 | 64000 | 63700 | 234 |
| 316 | 20241118 | 135000 | 4053939300 | 63900 | 63800 | 64000 | 63700 | 351 |
| 317 | 20241118 | 134900 | 4031514200 | 63700 | 63800 | 63800 | 63700 | 247 |
| 318 | 20241118 | 134800 | 4015758000 | 63800 | 64000 | 64000 | 63700 | 213 |
| 319 | 20241118 | 134700 | 4002144400 | 63800 | 63700 | 64000 | 63700 | 437 |
| 320 | 20241118 | 134600 | 3974228900 | 63800 | 63700 | 63800 | 63700 | 209 |
| 321 | 20241118 | 134500 | 3960900500 | 63800 | 63900 | 63900 | 63600 | 270 |
| 322 | 20241118 | 134400 | 3943685100 | 63700 | 63700 | 63800 | 63600 | 358 |
| 323 | 20241118 | 134300 | 3920868000 | 63800 | 63600 | 63800 | 63500 | 188 |
| 324 | 20241118 | 134200 | 3908899200 | 63600 | 63700 | 63700 | 63500 | 337 |
| 325 | 20241118 | 134100 | 3887465600 | 63700 | 63700 | 64000 | 63600 | 358 |
| 326 | 20241118 | 134000 | 3864635100 | 63700 | 63700 | 63700 | 63500 | 156 |
| 327 | 20241118 | 133900 | 3854703300 | 63700 | 63600 | 63700 | 63600 | 184 |
| 328 | 20241118 | 133800 | 3842987200 | 63600 | 63600 | 63700 | 63300 | 366 |
| 329 | 20241118 | 133700 | 3819750500 | 63400 | 63500 | 63700 | 63300 | 333 |
| 330 | 20241118 | 133600 | 3798610100 | 63600 | 63500 | 63600 | 63300 | 302 |
| 331 | 20241118 | 133500 | 3779448800 | 63400 | 63500 | 63500 | 63400 | 518 |
| 332 | 20241118 | 133400 | 3746577200 | 63500 | 63500 | 63500 | 63400 | 187 |
| 333 | 20241118 | 133300 | 3734705300 | 63500 | 63500 | 63500 | 63400 | 98 |
| 334 | 20241118 | 133200 | 3728482600 | 63400 | 63500 | 63500 | 63400 | 57 |
| 335 | 20241118 | 133100 | 3724863300 | 63500 | 63400 | 63500 | 63400 | 243 |
| 336 | 20241118 | 133000 | 3709438400 | 63500 | 63500 | 63500 | 63400 | 33 |
| 337 | 20241118 | 132900 | 3707343100 | 63500 | 63400 | 63500 | 63400 | 134 |
| 338 | 20241118 | 132800 | 3698836600 | 63400 | 63400 | 63500 | 63400 | 69 |
| 339 | 20241118 | 132700 | 3694457700 | 63400 | 63500 | 63500 | 63300 | 103 |
| 340 | 20241118 | 132600 | 3687922600 | 63400 | 63400 | 63400 | 63300 | 50 |
| 341 | 20241118 | 132500 | 3684754800 | 63500 | 63400 | 63500 | 63300 | 99 |
| 342 | 20241118 | 132400 | 3678478400 | 63400 | 63400 | 63500 | 63300 | 156 |
| 343 | 20241118 | 132300 | 3668587800 | 63400 | 63300 | 63500 | 63300 | 125 |
| 344 | 20241118 | 132200 | 3660665000 | 63400 | 63400 | 63500 | 63300 | 166 |
| 345 | 20241118 | 132100 | 3650142700 | 63300 | 63400 | 63500 | 63300 | 76 |
| 346 | 20241118 | 132000 | 3645327500 | 63400 | 63300 | 63500 | 63300 | 237 |
| 347 | 20241118 | 131900 | 3630306400 | 63400 | 63400 | 63400 | 63300 | 66 |
| 348 | 20241118 | 131800 | 3626122200 | 63300 | 63400 | 63400 | 63300 | 160 |
| 349 | 20241118 | 131700 | 3615981400 | 63300 | 63400 | 63400 | 63300 | 84 |
| 350 | 20241118 | 131600 | 3610658200 | 63300 | 63400 | 63400 | 63300 | 88 |
| 351 | 20241118 | 131500 | 3605081100 | 63400 | 63400 | 63500 | 63300 | 265 |
| 352 | 20241118 | 131400 | 3588282400 | 63400 | 63400 | 63500 | 63300 | 199 |
| 353 | 20241118 | 131300 | 3575666500 | 63400 | 63400 | 63500 | 63300 | 189 |
| 354 | 20241118 | 131200 | 3563687000 | 63400 | 63400 | 63400 | 63300 | 67 |
| 355 | 20241118 | 131100 | 3559440500 | 63400 | 63300 | 63400 | 63300 | 300 |
| 356 | 20241118 | 131000 | 3540426400 | 63300 | 63400 | 63500 | 63300 | 118 |
| 357 | 20241118 | 130900 | 3532941600 | 63500 | 63300 | 63500 | 63300 | 36 |
| 358 | 20241118 | 130800 | 3530658700 | 63300 | 63400 | 63400 | 63300 | 122 |
| 359 | 20241118 | 130700 | 3522926500 | 63300 | 63400 | 63400 | 63300 | 86 |
| 360 | 20241118 | 130600 | 3517476600 | 63300 | 63500 | 63500 | 63300 | 60 |
| 361 | 20241118 | 130500 | 3513669100 | 63500 | 63300 | 63500 | 63300 | 301 |
| 362 | 20241118 | 130400 | 3494580900 | 63300 | 63300 | 63400 | 63300 | 187 |
| 363 | 20241118 | 130300 | 3482734400 | 63400 | 63400 | 63400 | 63300 | 64 |
| 364 | 20241118 | 130200 | 3478677000 | 63300 | 63400 | 63500 | 63300 | 95 |
| 365 | 20241118 | 130100 | 3472651900 | 63400 | 63400 | 63500 | 63300 | 340 |
| 366 | 20241118 | 130000 | 3451100200 | 63400 | 63600 | 63600 | 63400 | 76 |
| 367 | 20241118 | 125900 | 3446275300 | 63600 | 63600 | 63600 | 63400 | 157 |
| 368 | 20241118 | 125800 | 3436297900 | 63600 | 63500 | 63600 | 63400 | 149 |
| 369 | 20241118 | 125700 | 3426831200 | 63400 | 63400 | 63500 | 63400 | 245 |
| 370 | 20241118 | 125600 | 3411279400 | 63500 | 63400 | 63500 | 63400 | 43 |
| 371 | 20241118 | 125500 | 3408549900 | 63400 | 63400 | 63500 | 63300 | 180 |
| 372 | 20241118 | 125400 | 3397135900 | 63400 | 63500 | 63500 | 63300 | 48 |
| 373 | 20241118 | 125300 | 3394093800 | 63400 | 63300 | 63500 | 63300 | 246 |
| 374 | 20241118 | 125200 | 3378505900 | 63400 | 63500 | 63500 | 63300 | 457 |
| 375 | 20241118 | 125100 | 3349529400 | 63600 | 63500 | 63700 | 63500 | 159 |
| 376 | 20241118 | 125000 | 3339424000 | 63700 | 63500 | 63700 | 63500 | 297 |
| 377 | 20241118 | 124900 | 3320534700 | 63700 | 63600 | 63700 | 63500 | 131 |
| 378 | 20241118 | 124800 | 3312211500 | 63400 | 63500 | 63700 | 63400 | 103 |
| 379 | 20241118 | 124700 | 3305661200 | 63400 | 63600 | 63700 | 63400 | 159 |
| 380 | 20241118 | 124600 | 3295550600 | 63600 | 63800 | 63800 | 63400 | 245 |
| 381 | 20241118 | 124500 | 3279973600 | 63800 | 63800 | 63800 | 63400 | 409 |
| 382 | 20241118 | 124400 | 3253971900 | 63700 | 63600 | 63900 | 63600 | 164 |
| 383 | 20241118 | 124300 | 3243522600 | 63700 | 63600 | 63700 | 63600 | 122 |
| 384 | 20241118 | 124200 | 3235757700 | 63700 | 63700 | 63900 | 63600 | 378 |
| 385 | 20241118 | 124100 | 3211693300 | 63700 | 63600 | 63800 | 63600 | 222 |
| 386 | 20241118 | 124000 | 3197549800 | 63600 | 63700 | 63700 | 63600 | 162 |
| 387 | 20241118 | 123900 | 3187238100 | 63700 | 63700 | 63700 | 63600 | 114 |
| 388 | 20241118 | 123800 | 3179976400 | 63600 | 63800 | 63800 | 63600 | 256 |
| 389 | 20241118 | 123700 | 3163671500 | 63900 | 63900 | 63900 | 63700 | 133 |
| 390 | 20241118 | 123600 | 3155195400 | 63700 | 63800 | 63900 | 63700 | 190 |
| 391 | 20241118 | 123500 | 3143077300 | 63700 | 63900 | 64000 | 63700 | 136 |
| 392 | 20241118 | 123400 | 3134390200 | 63900 | 63700 | 63900 | 63700 | 118 |
| 393 | 20241118 | 123300 | 3126857900 | 63700 | 63900 | 63900 | 63700 | 220 |
| 394 | 20241118 | 123200 | 3112821800 | 63900 | 63900 | 64000 | 63900 | 178 |
| 395 | 20241118 | 123100 | 3101442300 | 63900 | 63800 | 63900 | 63800 | 73 |
| 396 | 20241118 | 123000 | 3096779500 | 63800 | 63900 | 64100 | 63800 | 241 |
| 397 | 20241118 | 122900 | 3081357000 | 64100 | 63900 | 64100 | 63900 | 135 |
| 398 | 20241118 | 122800 | 3072726000 | 64000 | 64000 | 64000 | 64000 | 28 |
| 399 | 20241118 | 122700 | 3070934000 | 64000 | 64000 | 64000 | 63800 | 238 |
| 400 | 20241118 | 122600 | 3055712100 | 64100 | 64100 | 64100 | 63900 | 124 |
| 401 | 20241118 | 122500 | 3047766200 | 64100 | 64000 | 64100 | 63900 | 156 |
| 402 | 20241118 | 122400 | 3037781100 | 63800 | 64000 | 64100 | 63800 | 158 |
| 403 | 20241118 | 122300 | 3027678900 | 64000 | 64000 | 64100 | 63900 | 492 |
| 404 | 20241118 | 122200 | 2996217900 | 64000 | 64000 | 64000 | 63900 | 208 |
| 405 | 20241118 | 122100 | 2982907400 | 64000 | 64100 | 64100 | 64000 | 169 |
| 406 | 20241118 | 122000 | 2972082400 | 64200 | 64200 | 64200 | 63900 | 297 |
| 407 | 20241118 | 121900 | 2953055300 | 64100 | 64100 | 64200 | 63900 | 306 |
| 408 | 20241118 | 121800 | 2933450700 | 64100 | 64100 | 64200 | 64000 | 138 |
| 409 | 20241118 | 121700 | 2924605000 | 64100 | 64100 | 64200 | 64000 | 200 |
| 410 | 20241118 | 121600 | 2911781000 | 64100 | 64100 | 64100 | 64100 | 244 |
| 411 | 20241118 | 121500 | 2896140600 | 64000 | 64100 | 64200 | 64000 | 97 |
| 412 | 20241118 | 121400 | 2889925300 | 64100 | 64100 | 64200 | 64000 | 260 |
| 413 | 20241118 | 121300 | 2873263400 | 64100 | 64000 | 64200 | 64000 | 162 |
| 414 | 20241118 | 121200 | 2862887600 | 64000 | 64100 | 64200 | 64000 | 249 |
| 415 | 20241118 | 121100 | 2846931700 | 64100 | 64000 | 64100 | 64000 | 272 |
| 416 | 20241118 | 121000 | 2829509900 | 64000 | 64100 | 64200 | 63900 | 439 |
| 417 | 20241118 | 120900 | 2801405900 | 64100 | 64200 | 64200 | 64000 | 113 |
| 418 | 20241118 | 120800 | 2794157700 | 64100 | 64100 | 64100 | 64000 | 263 |
| 419 | 20241118 | 120700 | 2777318600 | 64000 | 64000 | 64100 | 64000 | 182 |
| 420 | 20241118 | 120600 | 2765663700 | 64100 | 64000 | 64100 | 64000 | 131 |
| 421 | 20241118 | 120500 | 2757276900 | 64000 | 64100 | 64100 | 64000 | 42 |
| 422 | 20241118 | 120400 | 2754586500 | 64100 | 64000 | 64200 | 64000 | 274 |
| 423 | 20241118 | 120300 | 2737034700 | 64000 | 64100 | 64200 | 64000 | 249 |
| 424 | 20241118 | 120200 | 2721076000 | 64100 | 64100 | 64200 | 63900 | 468 |
| 425 | 20241118 | 120100 | 2691110500 | 64100 | 64100 | 64100 | 64000 | 190 |
| 426 | 20241118 | 120000 | 2678934300 | 64200 | 64100 | 64200 | 64000 | 360 |
| 427 | 20241118 | 115900 | 2655852600 | 64100 | 64000 | 64200 | 64000 | 120 |
| 428 | 20241118 | 115800 | 2648162000 | 64000 | 64100 | 64200 | 64000 | 212 |
| 429 | 20241118 | 115700 | 2634572400 | 64100 | 64200 | 64200 | 64000 | 224 |
| 430 | 20241118 | 115600 | 2620209500 | 64200 | 64000 | 64200 | 64000 | 88 |
| 431 | 20241118 | 115500 | 2614571300 | 64000 | 64000 | 64100 | 64000 | 182 |
| 432 | 20241118 | 115400 | 2602907000 | 64000 | 64100 | 64100 | 64000 | 380 |
| 433 | 20241118 | 115300 | 2578551100 | 63900 | 64000 | 64100 | 63900 | 173 |
| 434 | 20241118 | 115200 | 2567481200 | 64100 | 64000 | 64100 | 63900 | 222 |
| 435 | 20241118 | 115100 | 2553284000 | 64100 | 64000 | 64100 | 64000 | 38 |
| 436 | 20241118 | 115000 | 2550850200 | 64000 | 64100 | 64100 | 63900 | 352 |
| 437 | 20241118 | 114900 | 2528311200 | 64200 | 64200 | 64200 | 64000 | 138 |
| 438 | 20241118 | 114800 | 2519464100 | 64100 | 64100 | 64200 | 64000 | 359 |
| 439 | 20241118 | 114700 | 2496453900 | 64100 | 64200 | 64200 | 64000 | 519 |
| 440 | 20241118 | 114600 | 2463164100 | 64100 | 64200 | 64200 | 64100 | 136 |
| 441 | 20241118 | 114500 | 2454445100 | 64200 | 64100 | 64200 | 64000 | 92 |
| 442 | 20241118 | 114400 | 2448546200 | 64000 | 64200 | 64200 | 64000 | 272 |
| 443 | 20241118 | 114300 | 2431127800 | 64200 | 64000 | 64200 | 64000 | 112 |
| 444 | 20241118 | 114200 | 2423943000 | 64000 | 64200 | 64200 | 64000 | 115 |
| 445 | 20241118 | 114100 | 2416572600 | 64200 | 64000 | 64200 | 64000 | 22 |
| 446 | 20241118 | 114000 | 2415160800 | 64000 | 64100 | 64200 | 64000 | 207 |
| 447 | 20241118 | 113900 | 2401893300 | 64000 | 64300 | 64300 | 64000 | 281 |
| 448 | 20241118 | 113800 | 2383877200 | 64100 | 64100 | 64300 | 64100 | 125 |
| 449 | 20241118 | 113700 | 2375856100 | 64100 | 64200 | 64300 | 64100 | 399 |
| 450 | 20241118 | 113600 | 2350241400 | 64200 | 64100 | 64200 | 64100 | 168 |
| 451 | 20241118 | 113500 | 2339468900 | 64200 | 64200 | 64200 | 64100 | 105 |
| 452 | 20241118 | 113400 | 2332728300 | 64100 | 64200 | 64200 | 64100 | 182 |
| 453 | 20241118 | 113300 | 2321052300 | 64100 | 64300 | 64300 | 64100 | 307 |
| 454 | 20241118 | 113200 | 2301362700 | 64100 | 64200 | 64300 | 64100 | 255 |
| 455 | 20241118 | 113100 | 2284999300 | 64300 | 64200 | 64300 | 64100 | 158 |
| 456 | 20241118 | 113000 | 2274849200 | 64100 | 64100 | 64100 | 64000 | 187 |
| 457 | 20241118 | 112900 | 2262869600 | 64100 | 64100 | 64300 | 64100 | 161 |
| 458 | 20241118 | 112800 | 2252543500 | 64300 | 64100 | 64300 | 64100 | 167 |
| 459 | 20241118 | 112700 | 2241828000 | 64100 | 64100 | 64100 | 64000 | 72 |
| 460 | 20241118 | 112600 | 2237212900 | 64100 | 64200 | 64200 | 64100 | 193 |
| 461 | 20241118 | 112500 | 2224833700 | 64200 | 64000 | 64200 | 64000 | 125 |
| 462 | 20241118 | 112400 | 2216827800 | 64000 | 64000 | 64200 | 64000 | 220 |
| 463 | 20241118 | 112300 | 2202723600 | 64000 | 64300 | 64300 | 64000 | 109 |
| 464 | 20241118 | 112200 | 2195736700 | 64200 | 64300 | 64300 | 64100 | 232 |
| 465 | 20241118 | 112100 | 2180840800 | 64300 | 64300 | 64300 | 64100 | 121 |
| 466 | 20241118 | 112000 | 2173067300 | 64000 | 64100 | 64200 | 64000 | 138 |
| 467 | 20241118 | 111900 | 2164218100 | 64100 | 64200 | 64200 | 64100 | 192 |
| 468 | 20241118 | 111800 | 2151894400 | 64200 | 64300 | 64300 | 64000 | 231 |
| 469 | 20241118 | 111700 | 2137075900 | 64300 | 64300 | 64300 | 64100 | 136 |
| 470 | 20241118 | 111600 | 2128353700 | 64200 | 64200 | 64200 | 64200 | 277 |
| 471 | 20241118 | 111500 | 2110570300 | 64100 | 64300 | 64300 | 64100 | 114 |
| 472 | 20241118 | 111400 | 2103251300 | 64100 | 64100 | 64200 | 64100 | 114 |
| 473 | 20241118 | 111300 | 2095933300 | 64200 | 64100 | 64200 | 64100 | 75 |
| 474 | 20241118 | 111200 | 2091123000 | 64200 | 64300 | 64300 | 64200 | 296 |
| 475 | 20241118 | 111100 | 2072119500 | 64300 | 64200 | 64300 | 64100 | 294 |
| 476 | 20241118 | 111000 | 2053241000 | 64000 | 64200 | 64200 | 64000 | 317 |
| 477 | 20241118 | 110900 | 2032909600 | 64200 | 64200 | 64200 | 64200 | 72 |
| 478 | 20241118 | 110800 | 2028287200 | 64100 | 64200 | 64200 | 64100 | 292 |
| 479 | 20241118 | 110700 | 2009564800 | 64200 | 64100 | 64200 | 64100 | 247 |
| 480 | 20241118 | 110600 | 1993722100 | 64100 | 64100 | 64100 | 64000 | 102 |
| 481 | 20241118 | 110500 | 1987186900 | 64100 | 64100 | 64200 | 64000 | 194 |
| 482 | 20241118 | 110400 | 1974751600 | 64100 | 64100 | 64100 | 64000 | 68 |
| 483 | 20241118 | 110300 | 1970393200 | 64100 | 64100 | 64100 | 64000 | 109 |
| 484 | 20241118 | 110200 | 1963413400 | 64100 | 64100 | 64200 | 63900 | 357 |
| 485 | 20241118 | 110100 | 1940558900 | 64200 | 64000 | 64200 | 63900 | 179 |
| 486 | 20241118 | 110000 | 1929083700 | 64000 | 64000 | 64200 | 63800 | 1997 |
| 487 | 20241118 | 105900 | 1801358100 | 63900 | 63800 | 63900 | 63800 | 137 |
| 488 | 20241118 | 105800 | 1792606100 | 63900 | 63800 | 63900 | 63800 | 126 |
| 489 | 20241118 | 105700 | 1784559000 | 63800 | 63800 | 63900 | 63800 | 177 |
| 490 | 20241118 | 105600 | 1773261300 | 63900 | 63800 | 64000 | 63800 | 296 |
| 491 | 20241118 | 105500 | 1754363300 | 64000 | 63800 | 64000 | 63800 | 300 |
| 492 | 20241118 | 105400 | 1735191600 | 64000 | 63800 | 64000 | 63800 | 152 |
| 493 | 20241118 | 105300 | 1725493800 | 64000 | 63800 | 64000 | 63800 | 276 |
| 494 | 20241118 | 105200 | 1707859200 | 64000 | 63700 | 64000 | 63600 | 365 |
| 495 | 20241118 | 105100 | 1684571900 | 63700 | 63600 | 63700 | 63600 | 301 |
| 496 | 20241118 | 105000 | 1665416900 | 63500 | 63600 | 63700 | 63200 | 823 |
| 497 | 20241118 | 104900 | 1613156900 | 63600 | 63800 | 63800 | 63400 | 363 |
| 498 | 20241118 | 104800 | 1590066400 | 63700 | 63600 | 63700 | 63500 | 319 |
| 499 | 20241118 | 104700 | 1569780100 | 63400 | 63600 | 63600 | 63400 | 129 |
| 500 | 20241118 | 104600 | 1561583800 | 63400 | 63500 | 63500 | 63400 | 99 |
| 501 | 20241118 | 104500 | 1555302800 | 63400 | 63400 | 63400 | 63400 | 42 |
| 502 | 20241118 | 104400 | 1552640000 | 63400 | 63600 | 63600 | 63400 | 79 |
| 503 | 20241118 | 104300 | 1547621000 | 63400 | 63600 | 63600 | 63400 | 26 |
| 504 | 20241118 | 104200 | 1545971200 | 63500 | 63400 | 63500 | 63400 | 195 |
| 505 | 20241118 | 104100 | 1533590800 | 63400 | 63500 | 63600 | 63400 | 99 |
| 506 | 20241118 | 104000 | 1527304200 | 63400 | 63500 | 63500 | 63400 | 65 |
| 507 | 20241118 | 103900 | 1523179700 | 63500 | 63400 | 63600 | 63400 | 46 |
| 508 | 20241118 | 103800 | 1520260600 | 63400 | 63500 | 63600 | 63400 | 93 |
| 509 | 20241118 | 103700 | 1514355100 | 63600 | 63600 | 63600 | 63500 | 37 |
| 510 | 20241118 | 103600 | 1512003300 | 63400 | 63400 | 63600 | 63400 | 31 |
| 511 | 20241118 | 103500 | 1510034100 | 63400 | 63300 | 63500 | 63300 | 194 |
| 512 | 20241118 | 103400 | 1497741200 | 63400 | 63600 | 63600 | 63400 | 7 |
| 513 | 20241118 | 103300 | 1497297200 | 63300 | 63500 | 63600 | 63300 | 425 |
| 514 | 20241118 | 103200 | 1470331700 | 63600 | 63500 | 63600 | 63500 | 120 |
| 515 | 20241118 | 103100 | 1462703800 | 63600 | 63600 | 63600 | 63500 | 75 |
| 516 | 20241118 | 103000 | 1457938400 | 63500 | 63700 | 63700 | 63500 | 50 |
| 517 | 20241118 | 102900 | 1454762000 | 63700 | 63500 | 63700 | 63500 | 36 |
| 518 | 20241118 | 102800 | 1452471300 | 63500 | 63500 | 63700 | 63500 | 66 |
| 519 | 20241118 | 102700 | 1448279100 | 63500 | 63500 | 63700 | 63500 | 190 |
| 520 | 20241118 | 102600 | 1436198100 | 63600 | 63800 | 63800 | 63600 | 361 |
| 521 | 20241118 | 102500 | 1413220700 | 63700 | 63700 | 63800 | 63700 | 72 |
| 522 | 20241118 | 102400 | 1408632300 | 63800 | 63800 | 63800 | 63600 | 256 |
| 523 | 20241118 | 102300 | 1392323900 | 63800 | 63800 | 63900 | 63800 | 107 |
| 524 | 20241118 | 102200 | 1385495300 | 63800 | 63700 | 63800 | 63700 | 23 |
| 525 | 20241118 | 102100 | 1384028200 | 63900 | 63700 | 63900 | 63700 | 243 |
| 526 | 20241118 | 102000 | 1368539800 | 63700 | 63700 | 63700 | 63700 | 77 |
| 527 | 20241118 | 101900 | 1363634900 | 63600 | 63700 | 63700 | 63600 | 74 |
| 528 | 20241118 | 101800 | 1358921400 | 63700 | 63600 | 63700 | 63600 | 82 |
| 529 | 20241118 | 101700 | 1353705300 | 63700 | 63700 | 63700 | 63600 | 50 |
| 530 | 20241118 | 101600 | 1350521300 | 63700 | 63900 | 63900 | 63600 | 318 |
| 531 | 20241118 | 101500 | 1330229200 | 64000 | 63900 | 64000 | 63900 | 179 |
| 532 | 20241118 | 101400 | 1318790300 | 64000 | 64000 | 64000 | 64000 | 84 |
| 533 | 20241118 | 101300 | 1313414300 | 63900 | 64000 | 64000 | 63900 | 58 |
| 534 | 20241118 | 101200 | 1309702600 | 64000 | 63800 | 64000 | 63800 | 233 |
| 535 | 20241118 | 101100 | 1294820600 | 63700 | 63800 | 63900 | 63700 | 155 |
| 536 | 20241118 | 101000 | 1284932300 | 64000 | 64000 | 64000 | 63800 | 286 |
| 537 | 20241118 | 100900 | 1266655700 | 63900 | 63900 | 63900 | 63900 | 15 |
| 538 | 20241118 | 100800 | 1265697200 | 64000 | 64000 | 64000 | 64000 | 42 |
| 539 | 20241118 | 100700 | 1263009200 | 63700 | 63900 | 64000 | 63700 | 185 |
| 540 | 20241118 | 100600 | 1251194500 | 63900 | 63900 | 64000 | 63800 | 448 |
| 541 | 20241118 | 100500 | 1222582200 | 64000 | 64100 | 64100 | 64000 | 15 |
| 542 | 20241118 | 100400 | 1221622000 | 64100 | 64200 | 64300 | 64000 | 141 |
| 543 | 20241118 | 100300 | 1212579800 | 64400 | 64300 | 64400 | 64100 | 206 |
| 544 | 20241118 | 100200 | 1199344100 | 64100 | 64100 | 64300 | 64100 | 502 |
| 545 | 20241118 | 100100 | 1167123500 | 64100 | 64100 | 64200 | 64100 | 71 |
| 546 | 20241118 | 100000 | 1162568800 | 64200 | 64000 | 64200 | 63800 | 106 |
| 547 | 20241118 | 095900 | 1155782300 | 64000 | 64000 | 64100 | 63800 | 337 |
| 548 | 20241118 | 095800 | 1134232400 | 64100 | 64100 | 64200 | 64100 | 62 |
| 549 | 20241118 | 095700 | 1130255100 | 64200 | 64300 | 64300 | 63900 | 272 |
| 550 | 20241118 | 095600 | 1112812900 | 64100 | 64200 | 64300 | 64100 | 210 |
| 551 | 20241118 | 095500 | 1099331000 | 64200 | 64200 | 64200 | 64100 | 102 |
| 552 | 20241118 | 095400 | 1092787700 | 64200 | 64200 | 64200 | 64200 | 14 |
| 553 | 20241118 | 095300 | 1091888900 | 64200 | 64000 | 64200 | 64000 | 240 |
| 554 | 20241118 | 095200 | 1076501200 | 64100 | 64000 | 64100 | 64000 | 123 |
| 555 | 20241118 | 095100 | 1068627600 | 64100 | 64100 | 64100 | 64000 | 39 |
| 556 | 20241118 | 095000 | 1066129500 | 64000 | 64000 | 64100 | 64000 | 59 |
| 557 | 20241118 | 094900 | 1062350300 | 64000 | 64000 | 64100 | 64000 | 61 |
| 558 | 20241118 | 094800 | 1058444300 | 64000 | 63900 | 64000 | 63900 | 343 |
| 559 | 20241118 | 094700 | 1036518900 | 63900 | 63900 | 64000 | 63800 | 519 |
| 560 | 20241118 | 094600 | 1003350800 | 63900 | 63900 | 63900 | 63800 | 21 |
| 561 | 20241118 | 094500 | 1002009200 | 63900 | 63900 | 63900 | 63900 | 28 |
| 562 | 20241118 | 094400 | 1000220000 | 63800 | 63800 | 63900 | 63800 | 51 |
| 563 | 20241118 | 094300 | 996965500 | 63800 | 63800 | 63800 | 63700 | 138 |
| 564 | 20241118 | 094200 | 988162100 | 63800 | 63900 | 63900 | 63800 | 43 |
| 565 | 20241118 | 094100 | 985418600 | 63900 | 63800 | 63900 | 63600 | 665 |
| 566 | 20241118 | 094000 | 943074200 | 63900 | 64000 | 64100 | 63800 | 318 |
| 567 | 20241118 | 093900 | 922742700 | 64000 | 63800 | 64000 | 63800 | 1258 |
| 568 | 20241118 | 093800 | 842306800 | 63900 | 63800 | 63900 | 63700 | 274 |
| 569 | 20241118 | 093700 | 824825300 | 63800 | 63800 | 63800 | 63700 | 51 |
| 570 | 20241118 | 093600 | 821571700 | 63700 | 63700 | 63700 | 63700 | 254 |
| 571 | 20241118 | 093500 | 805391900 | 63700 | 63600 | 63700 | 63600 | 32 |
| 572 | 20241118 | 093400 | 803355000 | 63700 | 63600 | 63700 | 63600 | 79 |
| 573 | 20241118 | 093300 | 798324600 | 63700 | 63600 | 63700 | 63600 | 14 |
| 574 | 20241118 | 093200 | 797433600 | 63700 | 63700 | 63700 | 63600 | 27 |
| 575 | 20241118 | 093100 | 795714700 | 63600 | 63700 | 63700 | 63600 | 56 |
| 576 | 20241118 | 093000 | 792151100 | 63700 | 63600 | 63700 | 63500 | 490 |
| 577 | 20241118 | 092900 | 760992100 | 63600 | 63700 | 63800 | 63600 | 715 |
| 578 | 20241118 | 092800 | 715444400 | 63700 | 63500 | 63700 | 63500 | 467 |
| 579 | 20241118 | 092700 | 685706900 | 63500 | 63600 | 63600 | 63500 | 75 |
| 580 | 20241118 | 092600 | 680939100 | 63700 | 63600 | 63700 | 63600 | 105 |
| 581 | 20241118 | 092500 | 674260500 | 63700 | 63700 | 63700 | 63600 | 165 |
| 582 | 20241118 | 092400 | 663765800 | 63600 | 63700 | 63700 | 63600 | 40 |
| 583 | 20241118 | 092300 | 661220400 | 63600 | 63600 | 63700 | 63600 | 100 |
| 584 | 20241118 | 092200 | 654859700 | 63600 | 63700 | 63700 | 63600 | 201 |
| 585 | 20241118 | 092100 | 642076000 | 63600 | 63600 | 63600 | 63600 | 73 |
| 586 | 20241118 | 092000 | 637433200 | 63500 | 63500 | 63500 | 63300 | 512 |
| 587 | 20241118 | 091900 | 605010600 | 63500 | 63500 | 63500 | 63500 | 19 |
| 588 | 20241118 | 091800 | 603804100 | 63300 | 63500 | 63700 | 63300 | 643 |
| 589 | 20241118 | 091700 | 562974500 | 63500 | 63100 | 63500 | 63100 | 738 |
| 590 | 20241118 | 091600 | 516282400 | 63100 | 63100 | 63200 | 63100 | 183 |
| 591 | 20241118 | 091500 | 504724200 | 63200 | 63200 | 63200 | 63100 | 27 |
| 592 | 20241118 | 091400 | 503017900 | 63200 | 63100 | 63200 | 63000 | 352 |
| 593 | 20241118 | 091300 | 480807100 | 63200 | 63200 | 63200 | 63200 | 33 |
| 594 | 20241118 | 091200 | 478721500 | 63200 | 63100 | 63200 | 62900 | 375 |
| 595 | 20241118 | 091100 | 455077400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 596 | 20241118 | 091000 | 455077400 | 63000 | 63000 | 63000 | 63000 | 116 |
| 597 | 20241118 | 090900 | 447769400 | 63000 | 62800 | 63000 | 62800 | 205 |
| 598 | 20241118 | 090800 | 434882300 | 62900 | 63000 | 63000 | 62600 | 512 |
| 599 | 20241118 | 090700 | 402715600 | 63000 | 63100 | 63200 | 63000 | 254 |
| 600 | 20241118 | 090600 | 386693700 | 63100 | 63200 | 63200 | 63100 | 188 |
| 601 | 20241118 | 090500 | 374825600 | 63100 | 63100 | 63200 | 63000 | 365 |
| 602 | 20241118 | 090400 | 351795200 | 63100 | 63100 | 63200 | 63100 | 258 |
| 603 | 20241118 | 090300 | 335515000 | 63300 | 63200 | 63400 | 63100 | 426 |
| 604 | 20241118 | 090200 | 308560900 | 63200 | 63000 | 63200 | 62900 | 568 |
| 605 | 20241118 | 090100 | 272783600 | 62600 | 62800 | 62900 | 62500 | 762 |
| 606 | 20241118 | 090000 | 225026300 | 62800 | 62800 | 63400 | 62400 | 3582 |