32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 2765 |
| 3 | 20241111 | 185800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 4 | 20241111 | 185700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 5 | 20241111 | 185600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 6 | 20241111 | 185500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 7 | 20241111 | 185400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 8 | 20241111 | 185300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 9 | 20241111 | 185200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 10 | 20241111 | 185100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 11 | 20241111 | 185000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 12 | 20241111 | 184900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 13 | 20241111 | 184800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 14 | 20241111 | 184700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 15 | 20241111 | 184600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 16 | 20241111 | 184500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 17 | 20241111 | 184400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 18 | 20241111 | 184300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 19 | 20241111 | 184200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 20 | 20241111 | 184100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 21 | 20241111 | 184000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 22 | 20241111 | 183900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 23 | 20241111 | 183800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 24 | 20241111 | 183700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 25 | 20241111 | 183600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 26 | 20241111 | 183500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 27 | 20241111 | 183400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 28 | 20241111 | 183300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 29 | 20241111 | 183200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 30 | 20241111 | 183100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 31 | 20241111 | 183000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 32 | 20241111 | 182900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 2765 |
| 33 | 20241111 | 182800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 34 | 20241111 | 182700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 35 | 20241111 | 182600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 36 | 20241111 | 182500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 37 | 20241111 | 182400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 38 | 20241111 | 182300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 39 | 20241111 | 182200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 40 | 20241111 | 182100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 41 | 20241111 | 182000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 42 | 20241111 | 181900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 43 | 20241111 | 181800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 44 | 20241111 | 181700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 45 | 20241111 | 181600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 46 | 20241111 | 181500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 47 | 20241111 | 181400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 48 | 20241111 | 181300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 49 | 20241111 | 181200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 50 | 20241111 | 181100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 51 | 20241111 | 181000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 52 | 20241111 | 180900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 53 | 20241111 | 180800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 54 | 20241111 | 180700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 55 | 20241111 | 180600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 56 | 20241111 | 180500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 57 | 20241111 | 180400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 58 | 20241111 | 180300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 59 | 20241111 | 180200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 60 | 20241111 | 180100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 61 | 20241111 | 180000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 62 | 20241111 | 175900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 2765 |
| 63 | 20241111 | 175800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 64 | 20241111 | 175700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 65 | 20241111 | 175600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 66 | 20241111 | 175500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 67 | 20241111 | 175400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 68 | 20241111 | 175300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 69 | 20241111 | 175200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 70 | 20241111 | 175100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 71 | 20241111 | 175000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 72 | 20241111 | 174900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 73 | 20241111 | 174800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 74 | 20241111 | 174700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 75 | 20241111 | 174600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 76 | 20241111 | 174500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 77 | 20241111 | 174400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 78 | 20241111 | 174300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 79 | 20241111 | 174200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 80 | 20241111 | 174100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 81 | 20241111 | 174000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 82 | 20241111 | 173900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 83 | 20241111 | 173800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 84 | 20241111 | 173700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 85 | 20241111 | 173600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 86 | 20241111 | 173500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 87 | 20241111 | 173400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 88 | 20241111 | 173300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 89 | 20241111 | 173200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 90 | 20241111 | 173100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 91 | 20241111 | 173000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 92 | 20241111 | 172900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 2765 |
| 93 | 20241111 | 172800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 94 | 20241111 | 172700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 95 | 20241111 | 172600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 96 | 20241111 | 172500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 97 | 20241111 | 172400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 98 | 20241111 | 172300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 99 | 20241111 | 172200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 100 | 20241111 | 172100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 101 | 20241111 | 172000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 102 | 20241111 | 171900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 103 | 20241111 | 171800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 104 | 20241111 | 171700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 105 | 20241111 | 171600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 106 | 20241111 | 171500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 107 | 20241111 | 171400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 108 | 20241111 | 171300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 109 | 20241111 | 171200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 110 | 20241111 | 171100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 111 | 20241111 | 171000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 112 | 20241111 | 170900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 113 | 20241111 | 170800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 114 | 20241111 | 170700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 115 | 20241111 | 170600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 116 | 20241111 | 170500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 117 | 20241111 | 170400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 118 | 20241111 | 170300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 119 | 20241111 | 170200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 120 | 20241111 | 170100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 121 | 20241111 | 170000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 122 | 20241111 | 165900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 2765 |
| 123 | 20241111 | 165800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 124 | 20241111 | 165700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 125 | 20241111 | 165600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 126 | 20241111 | 165500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 127 | 20241111 | 165400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 128 | 20241111 | 165300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 129 | 20241111 | 165200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 130 | 20241111 | 165100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 131 | 20241111 | 165000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 132 | 20241111 | 164900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 133 | 20241111 | 164800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 134 | 20241111 | 164700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 135 | 20241111 | 164600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 136 | 20241111 | 164500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 137 | 20241111 | 164400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 138 | 20241111 | 164300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 139 | 20241111 | 164200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 140 | 20241111 | 164100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 141 | 20241111 | 164000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 142 | 20241111 | 163900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 143 | 20241111 | 163800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 144 | 20241111 | 163700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 145 | 20241111 | 163600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 146 | 20241111 | 163500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 147 | 20241111 | 163400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 148 | 20241111 | 163300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 149 | 20241111 | 163200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 150 | 20241111 | 163100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 151 | 20241111 | 163000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 152 | 20241111 | 162900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 2765 |
| 153 | 20241111 | 162800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 154 | 20241111 | 162700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 155 | 20241111 | 162600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 156 | 20241111 | 162500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 157 | 20241111 | 162400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 158 | 20241111 | 162300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 159 | 20241111 | 162200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 160 | 20241111 | 162100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 161 | 20241111 | 162000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 162 | 20241111 | 161900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 163 | 20241111 | 161800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 164 | 20241111 | 161700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 165 | 20241111 | 161600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 166 | 20241111 | 161500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 167 | 20241111 | 161400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 168 | 20241111 | 161300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 169 | 20241111 | 161200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 170 | 20241111 | 161100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 171 | 20241111 | 161000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 172 | 20241111 | 160900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 173 | 20241111 | 160800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 174 | 20241111 | 160700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 175 | 20241111 | 160600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 176 | 20241111 | 160500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 177 | 20241111 | 160400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 178 | 20241111 | 160300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 179 | 20241111 | 160200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 180 | 20241111 | 160100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 181 | 20241111 | 160000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 182 | 20241111 | 155900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 2765 |
| 183 | 20241111 | 155800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 184 | 20241111 | 155700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 185 | 20241111 | 155600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 186 | 20241111 | 155500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 187 | 20241111 | 155400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 188 | 20241111 | 155300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 189 | 20241111 | 155200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 190 | 20241111 | 155100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 191 | 20241111 | 155000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 192 | 20241111 | 154900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 193 | 20241111 | 154800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 194 | 20241111 | 154700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 195 | 20241111 | 154600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 196 | 20241111 | 154500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 197 | 20241111 | 154400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 198 | 20241111 | 154300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 199 | 20241111 | 154200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 200 | 20241111 | 154100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 201 | 20241111 | 154000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 202 | 20241111 | 153900 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 203 | 20241111 | 153800 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 204 | 20241111 | 153700 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 205 | 20241111 | 153600 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 206 | 20241111 | 153500 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 207 | 20241111 | 153400 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 208 | 20241111 | 153300 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 209 | 20241111 | 153200 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 210 | 20241111 | 153100 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 211 | 20241111 | 153000 | 2044503600 | 62900 | 62900 | 62900 | 62900 | 2765 |
| 212 | 20241111 | 152900 | 1870585100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 213 | 20241111 | 152800 | 1870585100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 214 | 20241111 | 152700 | 1870585100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 215 | 20241111 | 152600 | 1870585100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 216 | 20241111 | 152500 | 1870585100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 217 | 20241111 | 152400 | 1870585100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 218 | 20241111 | 152300 | 1870585100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 219 | 20241111 | 152200 | 1870585100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 220 | 20241111 | 152100 | 1870585100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 221 | 20241111 | 152000 | 1870585100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 222 | 20241111 | 151900 | 1870585100 | 63500 | 63200 | 63500 | 63200 | 16 |
| 223 | 20241111 | 151800 | 1869573200 | 63500 | 63400 | 63500 | 63200 | 79 |
| 224 | 20241111 | 151700 | 1864564400 | 63200 | 63300 | 63500 | 63200 | 62 |
| 225 | 20241111 | 151600 | 1860639400 | 63500 | 63500 | 63500 | 63300 | 26 |
| 226 | 20241111 | 151500 | 1858990100 | 63500 | 63500 | 63500 | 63300 | 20 |
| 227 | 20241111 | 151400 | 1857721000 | 63400 | 63400 | 63400 | 63400 | 38 |
| 228 | 20241111 | 151300 | 1855311800 | 63400 | 63400 | 63400 | 63300 | 20 |
| 229 | 20241111 | 151200 | 1854043900 | 63300 | 63300 | 63300 | 63200 | 152 |
| 230 | 20241111 | 151100 | 1844424500 | 63300 | 63200 | 63300 | 63200 | 37 |
| 231 | 20241111 | 151000 | 1842084500 | 63300 | 63300 | 63300 | 63200 | 90 |
| 232 | 20241111 | 150900 | 1836394800 | 63300 | 63300 | 63300 | 63200 | 32 |
| 233 | 20241111 | 150800 | 1834370600 | 63300 | 63400 | 63400 | 63200 | 30 |
| 234 | 20241111 | 150700 | 1832471100 | 63400 | 63400 | 63400 | 63200 | 22 |
| 235 | 20241111 | 150600 | 1831077100 | 63300 | 63400 | 63400 | 63200 | 20 |
| 236 | 20241111 | 150500 | 1829810300 | 63400 | 63400 | 63400 | 63300 | 24 |
| 237 | 20241111 | 150400 | 1828289100 | 63400 | 63400 | 63400 | 63300 | 21 |
| 238 | 20241111 | 150300 | 1826957900 | 63400 | 63200 | 63400 | 63200 | 27 |
| 239 | 20241111 | 150200 | 1825246800 | 63300 | 63300 | 63400 | 63200 | 24 |
| 240 | 20241111 | 150100 | 1823726500 | 63200 | 63200 | 63400 | 63200 | 58 |
| 241 | 20241111 | 150000 | 1820058400 | 63400 | 63300 | 63400 | 63200 | 46 |
| 242 | 20241111 | 145900 | 1817147100 | 63300 | 63600 | 63600 | 63300 | 46 |
| 243 | 20241111 | 145800 | 1814223300 | 63600 | 63500 | 63600 | 63500 | 107 |
| 244 | 20241111 | 145700 | 1807423500 | 63500 | 63500 | 63500 | 63400 | 52 |
| 245 | 20241111 | 145600 | 1804123800 | 63300 | 63500 | 63600 | 63300 | 63 |
| 246 | 20241111 | 145500 | 1800121800 | 63500 | 63400 | 63500 | 63400 | 60 |
| 247 | 20241111 | 145400 | 1796312000 | 63400 | 63500 | 63600 | 63400 | 64 |
| 248 | 20241111 | 145300 | 1792247000 | 63500 | 63400 | 63500 | 63400 | 66 |
| 249 | 20241111 | 145200 | 1788056100 | 63400 | 63500 | 63500 | 63200 | 113 |
| 250 | 20241111 | 145100 | 1780893400 | 63400 | 63500 | 63600 | 63300 | 82 |
| 251 | 20241111 | 145000 | 1775687700 | 63600 | 63500 | 63600 | 63500 | 97 |
| 252 | 20241111 | 144900 | 1769521600 | 63500 | 63500 | 63600 | 63500 | 56 |
| 253 | 20241111 | 144800 | 1765962200 | 63600 | 63500 | 63600 | 63500 | 48 |
| 254 | 20241111 | 144700 | 1762909600 | 63400 | 63500 | 63600 | 63400 | 181 |
| 255 | 20241111 | 144600 | 1751426500 | 63500 | 63600 | 63600 | 63400 | 53 |
| 256 | 20241111 | 144500 | 1748060900 | 63500 | 63300 | 63500 | 63300 | 80 |
| 257 | 20241111 | 144400 | 1742989200 | 63400 | 63400 | 63400 | 63300 | 34 |
| 258 | 20241111 | 144300 | 1740833900 | 63400 | 63300 | 63500 | 63300 | 27 |
| 259 | 20241111 | 144200 | 1739121900 | 63300 | 63600 | 63600 | 63300 | 63 |
| 260 | 20241111 | 144100 | 1735123800 | 63500 | 63600 | 63600 | 63500 | 17 |
| 261 | 20241111 | 144000 | 1734042800 | 63600 | 63300 | 63600 | 63200 | 71 |
| 262 | 20241111 | 143900 | 1729547300 | 63400 | 63500 | 63500 | 63200 | 54 |
| 263 | 20241111 | 143800 | 1726129900 | 63400 | 63400 | 63500 | 63400 | 17 |
| 264 | 20241111 | 143700 | 1725050800 | 63500 | 63500 | 63500 | 63500 | 17 |
| 265 | 20241111 | 143600 | 1723971300 | 63500 | 63500 | 63500 | 63400 | 119 |
| 266 | 20241111 | 143500 | 1716425000 | 63400 | 63500 | 63500 | 63400 | 45 |
| 267 | 20241111 | 143400 | 1713570500 | 63500 | 63500 | 63500 | 63500 | 23 |
| 268 | 20241111 | 143300 | 1712110000 | 63500 | 63400 | 63500 | 63400 | 18 |
| 269 | 20241111 | 143200 | 1710967300 | 63400 | 63500 | 63600 | 63300 | 47 |
| 270 | 20241111 | 143100 | 1707983900 | 63500 | 63600 | 63600 | 63500 | 29 |
| 271 | 20241111 | 143000 | 1706140400 | 63600 | 63500 | 63600 | 63500 | 47 |
| 272 | 20241111 | 142900 | 1703154900 | 63500 | 63500 | 63500 | 63300 | 46 |
| 273 | 20241111 | 142800 | 1700237700 | 63500 | 63500 | 63500 | 63200 | 43 |
| 274 | 20241111 | 142700 | 1697512400 | 63200 | 63500 | 63600 | 63200 | 36 |
| 275 | 20241111 | 142600 | 1695229300 | 63600 | 63600 | 63600 | 63500 | 21 |
| 276 | 20241111 | 142500 | 1693894000 | 63600 | 63600 | 63600 | 63600 | 19 |
| 277 | 20241111 | 142400 | 1692685600 | 63500 | 63400 | 63600 | 63400 | 30 |
| 278 | 20241111 | 142300 | 1690780700 | 63500 | 63600 | 63600 | 63300 | 73 |
| 279 | 20241111 | 142200 | 1686145700 | 63600 | 63100 | 63600 | 63100 | 103 |
| 280 | 20241111 | 142100 | 1679633900 | 63100 | 63100 | 63200 | 63100 | 45 |
| 281 | 20241111 | 142000 | 1676794100 | 63200 | 63200 | 63200 | 63200 | 1 |
| 282 | 20241111 | 141900 | 1676730900 | 63200 | 63100 | 63200 | 63100 | 57 |
| 283 | 20241111 | 141800 | 1673131200 | 63100 | 63100 | 63200 | 63100 | 87 |
| 284 | 20241111 | 141700 | 1667641400 | 63100 | 63100 | 63200 | 63100 | 13 |
| 285 | 20241111 | 141600 | 1666821000 | 63200 | 63200 | 63200 | 63100 | 15 |
| 286 | 20241111 | 141500 | 1665874200 | 63100 | 63100 | 63200 | 63100 | 4 |
| 287 | 20241111 | 141400 | 1665621700 | 63200 | 63100 | 63200 | 63100 | 31 |
| 288 | 20241111 | 141300 | 1663663800 | 63100 | 63200 | 63200 | 63100 | 21 |
| 289 | 20241111 | 141200 | 1662337000 | 63100 | 63100 | 63200 | 63100 | 15 |
| 290 | 20241111 | 141100 | 1661390100 | 63200 | 63100 | 63300 | 63100 | 15 |
| 291 | 20241111 | 141000 | 1660441300 | 63100 | 63300 | 63300 | 63100 | 73 |
| 292 | 20241111 | 140900 | 1655828500 | 63200 | 63200 | 63200 | 63200 | 36 |
| 293 | 20241111 | 140800 | 1653553300 | 63200 | 63200 | 63300 | 63200 | 34 |
| 294 | 20241111 | 140700 | 1651404400 | 63300 | 63200 | 63300 | 63200 | 63 |
| 295 | 20241111 | 140600 | 1647422300 | 63200 | 63200 | 63300 | 63200 | 16 |
| 296 | 20241111 | 140500 | 1646411000 | 63200 | 63200 | 63300 | 63200 | 12 |
| 297 | 20241111 | 140400 | 1645652500 | 63300 | 63300 | 63300 | 63200 | 11 |
| 298 | 20241111 | 140300 | 1644957100 | 63200 | 63200 | 63300 | 63200 | 17 |
| 299 | 20241111 | 140200 | 1643882400 | 63200 | 63300 | 63300 | 63200 | 17 |
| 300 | 20241111 | 140100 | 1642807800 | 63200 | 63200 | 63400 | 63200 | 18 |
| 301 | 20241111 | 140000 | 1641670000 | 63400 | 63200 | 63400 | 63200 | 19 |
| 302 | 20241111 | 135900 | 1640468900 | 63200 | 63300 | 63600 | 63200 | 125 |
| 303 | 20241111 | 135800 | 1632552700 | 63300 | 63400 | 63500 | 63300 | 10 |
| 304 | 20241111 | 135700 | 1631918900 | 63400 | 63300 | 63400 | 63300 | 3 |
| 305 | 20241111 | 135600 | 1631728900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 306 | 20241111 | 135500 | 1631728900 | 63100 | 63100 | 63600 | 63100 | 191 |
| 307 | 20241111 | 135400 | 1619633800 | 63100 | 63200 | 63200 | 63100 | 17 |
| 308 | 20241111 | 135300 | 1618560900 | 63200 | 63100 | 63200 | 63100 | 16 |
| 309 | 20241111 | 135200 | 1617551000 | 63100 | 63100 | 63200 | 63100 | 11 |
| 310 | 20241111 | 135100 | 1616856800 | 63100 | 63100 | 63200 | 63100 | 4 |
| 311 | 20241111 | 135000 | 1616604300 | 63200 | 63200 | 63200 | 63100 | 62 |
| 312 | 20241111 | 134900 | 1612690200 | 63100 | 63100 | 63200 | 63100 | 16 |
| 313 | 20241111 | 134800 | 1611679900 | 63100 | 63100 | 63200 | 63100 | 14 |
| 314 | 20241111 | 134700 | 1610796400 | 63200 | 63100 | 63200 | 63100 | 13 |
| 315 | 20241111 | 134600 | 1609975900 | 63100 | 63100 | 63200 | 63100 | 18 |
| 316 | 20241111 | 134500 | 1608839000 | 63100 | 63100 | 63100 | 63100 | 14 |
| 317 | 20241111 | 134400 | 1607955600 | 63200 | 63200 | 63200 | 63100 | 18 |
| 318 | 20241111 | 134300 | 1606818500 | 63300 | 63200 | 63300 | 63200 | 30 |
| 319 | 20241111 | 134200 | 1604921400 | 63200 | 63300 | 63300 | 63200 | 93 |
| 320 | 20241111 | 134100 | 1599043600 | 63200 | 63200 | 63200 | 63200 | 13 |
| 321 | 20241111 | 134000 | 1598222000 | 63300 | 63300 | 63300 | 63200 | 13 |
| 322 | 20241111 | 133900 | 1597399800 | 63200 | 63300 | 63400 | 63200 | 103 |
| 323 | 20241111 | 133800 | 1590880400 | 63300 | 63300 | 63400 | 63300 | 137 |
| 324 | 20241111 | 133700 | 1582208200 | 63300 | 63300 | 63300 | 63300 | 14 |
| 325 | 20241111 | 133600 | 1581322000 | 63300 | 63300 | 63400 | 63300 | 12 |
| 326 | 20241111 | 133500 | 1580562200 | 63300 | 63300 | 63400 | 63300 | 14 |
| 327 | 20241111 | 133400 | 1579675700 | 63300 | 63400 | 63400 | 63300 | 16 |
| 328 | 20241111 | 133300 | 1578662700 | 63300 | 63300 | 63400 | 63300 | 22 |
| 329 | 20241111 | 133200 | 1577270000 | 63300 | 63300 | 63400 | 63300 | 17 |
| 330 | 20241111 | 133100 | 1576193800 | 63300 | 63300 | 63400 | 63300 | 10 |
| 331 | 20241111 | 133000 | 1575560700 | 63300 | 63400 | 63400 | 63300 | 26 |
| 332 | 20241111 | 132900 | 1573913700 | 63400 | 63300 | 63400 | 63300 | 36 |
| 333 | 20241111 | 132800 | 1571634200 | 63300 | 63400 | 63400 | 63300 | 15 |
| 334 | 20241111 | 132700 | 1570684500 | 63300 | 63300 | 63400 | 63300 | 12 |
| 335 | 20241111 | 132600 | 1569924700 | 63300 | 63300 | 63400 | 63300 | 9 |
| 336 | 20241111 | 132500 | 1569354600 | 63300 | 63300 | 63300 | 63300 | 2 |
| 337 | 20241111 | 132400 | 1569228000 | 63300 | 63300 | 63500 | 63300 | 97 |
| 338 | 20241111 | 132300 | 1563081300 | 63400 | 63300 | 63400 | 63300 | 3 |
| 339 | 20241111 | 132200 | 1562891300 | 63400 | 63300 | 63400 | 63300 | 38 |
| 340 | 20241111 | 132100 | 1560485700 | 63300 | 63200 | 63300 | 63200 | 8 |
| 341 | 20241111 | 132000 | 1559979700 | 63300 | 63300 | 63300 | 63300 | 5 |
| 342 | 20241111 | 131900 | 1559663200 | 63200 | 63200 | 63200 | 63100 | 60 |
| 343 | 20241111 | 131800 | 1555872400 | 63100 | 63100 | 63200 | 63100 | 6 |
| 344 | 20241111 | 131700 | 1555493700 | 63200 | 63200 | 63200 | 63200 | 2 |
| 345 | 20241111 | 131600 | 1555367300 | 63200 | 63100 | 63200 | 63100 | 23 |
| 346 | 20241111 | 131500 | 1553915800 | 63100 | 63100 | 63100 | 63100 | 2 |
| 347 | 20241111 | 131400 | 1553789600 | 63000 | 63100 | 63200 | 63000 | 23 |
| 348 | 20241111 | 131300 | 1552338500 | 63100 | 63100 | 63200 | 63100 | 50 |
| 349 | 20241111 | 131200 | 1549182500 | 63200 | 63100 | 63200 | 63000 | 10 |
| 350 | 20241111 | 131100 | 1548551400 | 63100 | 63200 | 63200 | 63100 | 30 |
| 351 | 20241111 | 131000 | 1546657000 | 63200 | 63200 | 63200 | 63100 | 6 |
| 352 | 20241111 | 130900 | 1546278100 | 63100 | 63100 | 63100 | 63100 | 18 |
| 353 | 20241111 | 130800 | 1545142300 | 63200 | 63100 | 63200 | 63100 | 28 |
| 354 | 20241111 | 130700 | 1543375400 | 63200 | 63100 | 63200 | 63100 | 75 |
| 355 | 20241111 | 130600 | 1538639700 | 63100 | 63300 | 63300 | 63100 | 5 |
| 356 | 20241111 | 130500 | 1538323900 | 63100 | 63100 | 63100 | 63100 | 1 |
| 357 | 20241111 | 130400 | 1538260800 | 63100 | 63000 | 63200 | 63000 | 29 |
| 358 | 20241111 | 130300 | 1536430900 | 63000 | 63000 | 63100 | 63000 | 152 |
| 359 | 20241111 | 130200 | 1526851700 | 63000 | 63200 | 63200 | 63000 | 3 |
| 360 | 20241111 | 130100 | 1526662400 | 63100 | 63100 | 63200 | 63100 | 90 |
| 361 | 20241111 | 130000 | 1520983300 | 63200 | 63100 | 63200 | 63100 | 3 |
| 362 | 20241111 | 125900 | 1520793800 | 63100 | 63200 | 63200 | 63100 | 13 |
| 363 | 20241111 | 125800 | 1519973400 | 63100 | 63100 | 63100 | 63100 | 4 |
| 364 | 20241111 | 125700 | 1519721000 | 63100 | 63000 | 63100 | 63000 | 103 |
| 365 | 20241111 | 125600 | 1513221800 | 63100 | 63200 | 63200 | 63000 | 149 |
| 366 | 20241111 | 125500 | 1503832200 | 63100 | 63000 | 63100 | 63000 | 175 |
| 367 | 20241111 | 125400 | 1492803300 | 63000 | 63100 | 63100 | 63000 | 656 |
| 368 | 20241111 | 125300 | 1451474900 | 63100 | 63100 | 63200 | 63000 | 614 |
| 369 | 20241111 | 125200 | 1412737600 | 63200 | 63100 | 63200 | 63100 | 58 |
| 370 | 20241111 | 125100 | 1409076600 | 63200 | 63200 | 63300 | 63100 | 331 |
| 371 | 20241111 | 125000 | 1388173800 | 63200 | 63300 | 63300 | 63200 | 8 |
| 372 | 20241111 | 124900 | 1387668000 | 63200 | 63200 | 63300 | 63200 | 17 |
| 373 | 20241111 | 124800 | 1386593400 | 63200 | 63200 | 63300 | 63200 | 25 |
| 374 | 20241111 | 124700 | 1385013300 | 63300 | 63200 | 63300 | 63200 | 7 |
| 375 | 20241111 | 124600 | 1384570600 | 63200 | 63200 | 63300 | 63200 | 14 |
| 376 | 20241111 | 124500 | 1383685700 | 63200 | 63200 | 63200 | 63200 | 11 |
| 377 | 20241111 | 124400 | 1382990500 | 63300 | 63200 | 63300 | 63200 | 12 |
| 378 | 20241111 | 124300 | 1382231800 | 63200 | 63200 | 63300 | 63200 | 308 |
| 379 | 20241111 | 124200 | 1362765900 | 63300 | 63300 | 63300 | 63200 | 4 |
| 380 | 20241111 | 124100 | 1362512900 | 63300 | 63200 | 63300 | 63200 | 12 |
| 381 | 20241111 | 124000 | 1361754300 | 63200 | 63300 | 63300 | 63200 | 7 |
| 382 | 20241111 | 123900 | 1361311500 | 63200 | 63200 | 63300 | 63200 | 4 |
| 383 | 20241111 | 123800 | 1361058500 | 63300 | 63300 | 63300 | 63200 | 83 |
| 384 | 20241111 | 123700 | 1355809100 | 63200 | 63300 | 63300 | 63200 | 55 |
| 385 | 20241111 | 123600 | 1352329200 | 63400 | 63300 | 63400 | 63300 | 30 |
| 386 | 20241111 | 123500 | 1350430100 | 63300 | 63300 | 63400 | 63300 | 22 |
| 387 | 20241111 | 123400 | 1349037100 | 63400 | 63300 | 63400 | 63300 | 27 |
| 388 | 20241111 | 123300 | 1347325900 | 63300 | 63400 | 63400 | 63300 | 12 |
| 389 | 20241111 | 123200 | 1346566100 | 63400 | 63500 | 63500 | 63400 | 13 |
| 390 | 20241111 | 123100 | 1345741800 | 63600 | 63500 | 63600 | 63500 | 41 |
| 391 | 20241111 | 123000 | 1343138200 | 63600 | 63600 | 63600 | 63500 | 6 |
| 392 | 20241111 | 122900 | 1342756900 | 63500 | 63500 | 63500 | 63500 | 3 |
| 393 | 20241111 | 122800 | 1342566400 | 63600 | 63500 | 63600 | 63500 | 3 |
| 394 | 20241111 | 122700 | 1342375700 | 63500 | 63400 | 63500 | 63400 | 19 |
| 395 | 20241111 | 122600 | 1341169300 | 63400 | 63400 | 63500 | 63400 | 28 |
| 396 | 20241111 | 122500 | 1339393300 | 63400 | 63400 | 63400 | 63400 | 1 |
| 397 | 20241111 | 122400 | 1339329900 | 63300 | 63300 | 63500 | 63300 | 672 |
| 398 | 20241111 | 122300 | 1296790300 | 63500 | 63400 | 63500 | 63300 | 82 |
| 399 | 20241111 | 122200 | 1291590300 | 63500 | 63400 | 63500 | 63400 | 7 |
| 400 | 20241111 | 122100 | 1291146000 | 63500 | 63400 | 63500 | 63400 | 5 |
| 401 | 20241111 | 122000 | 1290828700 | 63400 | 63400 | 63400 | 63300 | 43 |
| 402 | 20241111 | 121900 | 1288103100 | 63300 | 63400 | 63500 | 63300 | 94 |
| 403 | 20241111 | 121800 | 1282143800 | 63500 | 63500 | 63500 | 63400 | 7 |
| 404 | 20241111 | 121700 | 1281699800 | 63500 | 63500 | 63500 | 63500 | 2 |
| 405 | 20241111 | 121600 | 1281572800 | 63500 | 63400 | 63500 | 63400 | 32 |
| 406 | 20241111 | 121500 | 1279541400 | 63400 | 63400 | 63500 | 63400 | 13 |
| 407 | 20241111 | 121400 | 1278717100 | 63400 | 63500 | 63500 | 63400 | 3 |
| 408 | 20241111 | 121300 | 1278526700 | 63400 | 63400 | 63400 | 63400 | 3 |
| 409 | 20241111 | 121200 | 1278336500 | 63500 | 63400 | 63500 | 63400 | 30 |
| 410 | 20241111 | 121100 | 1276431600 | 63500 | 63400 | 63500 | 63400 | 22 |
| 411 | 20241111 | 121000 | 1275035200 | 63400 | 63500 | 63500 | 63400 | 14 |
| 412 | 20241111 | 120900 | 1274147300 | 63400 | 63400 | 63500 | 63400 | 3 |
| 413 | 20241111 | 120800 | 1273957000 | 63400 | 63500 | 63500 | 63400 | 3 |
| 414 | 20241111 | 120700 | 1273766600 | 63500 | 63400 | 63500 | 63400 | 5 |
| 415 | 20241111 | 120600 | 1273449300 | 63400 | 63500 | 63600 | 63400 | 112 |
| 416 | 20241111 | 120500 | 1266341600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 417 | 20241111 | 120400 | 1266341600 | 63500 | 63500 | 63600 | 63500 | 4 |
| 418 | 20241111 | 120300 | 1266087400 | 63500 | 63500 | 63600 | 63400 | 5 |
| 419 | 20241111 | 120200 | 1265769900 | 63500 | 63500 | 63500 | 63500 | 1 |
| 420 | 20241111 | 120100 | 1265706400 | 63500 | 63400 | 63500 | 63400 | 314 |
| 421 | 20241111 | 120000 | 1245768400 | 63400 | 63400 | 63500 | 63400 | 46 |
| 422 | 20241111 | 115900 | 1242851800 | 63400 | 63400 | 63500 | 63400 | 10 |
| 423 | 20241111 | 115800 | 1242217700 | 63400 | 63500 | 63500 | 63400 | 13 |
| 424 | 20241111 | 115700 | 1241393100 | 63400 | 63400 | 63400 | 63400 | 11 |
| 425 | 20241111 | 115600 | 1240695700 | 63400 | 63400 | 63500 | 63400 | 11 |
| 426 | 20241111 | 115500 | 1239998200 | 63400 | 63400 | 63500 | 63400 | 20 |
| 427 | 20241111 | 115400 | 1238729900 | 63400 | 63500 | 63500 | 63400 | 44 |
| 428 | 20241111 | 115300 | 1235937200 | 63500 | 63400 | 63500 | 63400 | 7 |
| 429 | 20241111 | 115200 | 1235493000 | 63500 | 63400 | 63500 | 63400 | 4 |
| 430 | 20241111 | 115100 | 1235239300 | 63500 | 63400 | 63500 | 63400 | 4 |
| 431 | 20241111 | 115000 | 1234985500 | 63500 | 63500 | 63500 | 63500 | 27 |
| 432 | 20241111 | 114900 | 1233271000 | 63400 | 63500 | 63500 | 63400 | 5 |
| 433 | 20241111 | 114800 | 1232953700 | 63400 | 63400 | 63500 | 63400 | 4 |
| 434 | 20241111 | 114700 | 1232700000 | 63500 | 63400 | 63500 | 63400 | 4 |
| 435 | 20241111 | 114600 | 1232446300 | 63400 | 63400 | 63400 | 63300 | 23 |
| 436 | 20241111 | 114500 | 1230988200 | 63300 | 63300 | 63400 | 63300 | 371 |
| 437 | 20241111 | 114400 | 1207472100 | 63400 | 63300 | 63400 | 63300 | 67 |
| 438 | 20241111 | 114300 | 1203230700 | 63300 | 63300 | 63400 | 63300 | 13 |
| 439 | 20241111 | 114200 | 1202407700 | 63300 | 63300 | 63400 | 63300 | 12 |
| 440 | 20241111 | 114100 | 1201648000 | 63400 | 63300 | 63400 | 63300 | 22 |
| 441 | 20241111 | 114000 | 1200255200 | 63300 | 63400 | 63500 | 63300 | 276 |
| 442 | 20241111 | 113900 | 1182766900 | 63400 | 63400 | 63500 | 63400 | 334 |
| 443 | 20241111 | 113800 | 1161589100 | 63500 | 63500 | 63500 | 63400 | 229 |
| 444 | 20241111 | 113700 | 1147048200 | 63500 | 63500 | 63500 | 63500 | 264 |
| 445 | 20241111 | 113600 | 1130284200 | 63500 | 63500 | 63600 | 63500 | 56 |
| 446 | 20241111 | 113500 | 1126728100 | 63600 | 63500 | 63600 | 63500 | 33 |
| 447 | 20241111 | 113400 | 1124632200 | 63500 | 63500 | 63600 | 63500 | 13 |
| 448 | 20241111 | 113300 | 1123806600 | 63500 | 63500 | 63500 | 63500 | 3 |
| 449 | 20241111 | 113200 | 1123616100 | 63600 | 63500 | 63600 | 63500 | 5 |
| 450 | 20241111 | 113100 | 1123298300 | 63600 | 63600 | 63600 | 63500 | 35 |
| 451 | 20241111 | 113000 | 1121073100 | 63600 | 63600 | 63600 | 63500 | 36 |
| 452 | 20241111 | 112900 | 1118786900 | 63500 | 63500 | 63500 | 63500 | 11 |
| 453 | 20241111 | 112800 | 1118088400 | 63500 | 63500 | 63600 | 63500 | 14 |
| 454 | 20241111 | 112700 | 1117199300 | 63500 | 63600 | 63600 | 63500 | 10 |
| 455 | 20241111 | 112600 | 1116564100 | 63600 | 63500 | 63600 | 63500 | 14 |
| 456 | 20241111 | 112500 | 1115674600 | 63500 | 63600 | 63600 | 63500 | 7 |
| 457 | 20241111 | 112400 | 1115230000 | 63600 | 63600 | 63600 | 63500 | 13 |
| 458 | 20241111 | 112300 | 1114404000 | 63500 | 63500 | 63600 | 63500 | 12 |
| 459 | 20241111 | 112200 | 1113641800 | 63500 | 63600 | 63600 | 63500 | 16 |
| 460 | 20241111 | 112100 | 1112625700 | 63600 | 63500 | 63600 | 63500 | 10 |
| 461 | 20241111 | 112000 | 1111990500 | 63500 | 63500 | 63600 | 63500 | 13 |
| 462 | 20241111 | 111900 | 1111164900 | 63500 | 63500 | 63600 | 63500 | 15 |
| 463 | 20241111 | 111800 | 1110212300 | 63600 | 63600 | 63600 | 63500 | 9 |
| 464 | 20241111 | 111700 | 1109640500 | 63500 | 63600 | 63600 | 63500 | 18 |
| 465 | 20241111 | 111600 | 1108497200 | 63600 | 63500 | 63600 | 63500 | 13 |
| 466 | 20241111 | 111500 | 1107671500 | 63500 | 63600 | 63600 | 63500 | 4 |
| 467 | 20241111 | 111400 | 1107417300 | 63600 | 63600 | 63600 | 63600 | 18 |
| 468 | 20241111 | 111300 | 1106272500 | 63500 | 63500 | 63600 | 63500 | 14 |
| 469 | 20241111 | 111200 | 1105383400 | 63500 | 63600 | 63700 | 63500 | 25 |
| 470 | 20241111 | 111100 | 1103793100 | 63600 | 63600 | 63700 | 63600 | 11 |
| 471 | 20241111 | 111000 | 1103093400 | 63600 | 63600 | 63700 | 63600 | 15 |
| 472 | 20241111 | 110900 | 1102139200 | 63600 | 63600 | 63700 | 63600 | 25 |
| 473 | 20241111 | 110800 | 1100547900 | 63600 | 63700 | 63700 | 63600 | 13 |
| 474 | 20241111 | 110700 | 1099720200 | 63700 | 63700 | 63700 | 63600 | 3 |
| 475 | 20241111 | 110600 | 1099529200 | 63600 | 63500 | 63600 | 63500 | 36 |
| 476 | 20241111 | 110500 | 1097240400 | 63500 | 63600 | 63600 | 63500 | 240 |
| 477 | 20241111 | 110400 | 1081993300 | 63600 | 63600 | 63700 | 63600 | 46 |
| 478 | 20241111 | 110300 | 1079067500 | 63600 | 63600 | 63700 | 63600 | 15 |
| 479 | 20241111 | 110200 | 1078113100 | 63600 | 63600 | 63700 | 63600 | 12 |
| 480 | 20241111 | 110100 | 1077349800 | 63600 | 63600 | 63700 | 63600 | 27 |
| 481 | 20241111 | 110000 | 1075632400 | 63700 | 63600 | 63700 | 63600 | 13 |
| 482 | 20241111 | 105900 | 1074805500 | 63600 | 63600 | 63700 | 63600 | 18 |
| 483 | 20241111 | 105800 | 1073660500 | 63700 | 63600 | 63700 | 63600 | 16 |
| 484 | 20241111 | 105700 | 1072642600 | 63600 | 63700 | 63700 | 63600 | 81 |
| 485 | 20241111 | 105600 | 1067486600 | 63700 | 63700 | 63800 | 63700 | 13 |
| 486 | 20241111 | 105500 | 1066658400 | 63700 | 63700 | 63800 | 63700 | 13 |
| 487 | 20241111 | 105400 | 1065830000 | 63700 | 63700 | 63800 | 63700 | 13 |
| 488 | 20241111 | 105300 | 1065001600 | 63800 | 63700 | 63800 | 63700 | 14 |
| 489 | 20241111 | 105200 | 1064109700 | 63800 | 63700 | 63800 | 63700 | 10 |
| 490 | 20241111 | 105100 | 1063472600 | 63700 | 63700 | 63800 | 63700 | 14 |
| 491 | 20241111 | 105000 | 1062580700 | 63800 | 63800 | 63900 | 63800 | 67 |
| 492 | 20241111 | 104900 | 1058305900 | 63800 | 63800 | 63900 | 63800 | 14 |
| 493 | 20241111 | 104800 | 1057412400 | 63800 | 63800 | 63900 | 63800 | 16 |
| 494 | 20241111 | 104700 | 1056391400 | 63900 | 63800 | 63900 | 63800 | 24 |
| 495 | 20241111 | 104600 | 1054859000 | 63800 | 63800 | 63900 | 63800 | 16 |
| 496 | 20241111 | 104500 | 1053838000 | 63800 | 63900 | 63900 | 63800 | 32 |
| 497 | 20241111 | 104400 | 1051794800 | 63900 | 63800 | 63900 | 63800 | 16 |
| 498 | 20241111 | 104300 | 1050773700 | 63800 | 63800 | 63900 | 63800 | 14 |
| 499 | 20241111 | 104200 | 1049880400 | 63800 | 63800 | 63900 | 63800 | 26 |
| 500 | 20241111 | 104100 | 1048219900 | 63900 | 63800 | 63900 | 63800 | 35 |
| 501 | 20241111 | 104000 | 1045984800 | 63800 | 63800 | 63800 | 63700 | 5 |
| 502 | 20241111 | 103900 | 1045665900 | 63800 | 63700 | 63800 | 63700 | 2 |
| 503 | 20241111 | 103800 | 1045538400 | 63900 | 63600 | 63900 | 63600 | 212 |
| 504 | 20241111 | 103700 | 1032015100 | 63600 | 63600 | 63600 | 63600 | 11 |
| 505 | 20241111 | 103600 | 1031315500 | 63600 | 63600 | 63700 | 63600 | 21 |
| 506 | 20241111 | 103500 | 1029979700 | 63600 | 63700 | 63700 | 63600 | 14 |
| 507 | 20241111 | 103400 | 1029088900 | 63600 | 63600 | 63700 | 63600 | 28 |
| 508 | 20241111 | 103300 | 1027307500 | 63600 | 63600 | 63600 | 63600 | 16 |
| 509 | 20241111 | 103200 | 1026289900 | 63700 | 63600 | 63700 | 63600 | 13 |
| 510 | 20241111 | 103100 | 1025462900 | 63700 | 63600 | 63700 | 63600 | 21 |
| 511 | 20241111 | 103000 | 1024125400 | 63700 | 63600 | 63700 | 63600 | 20 |
| 512 | 20241111 | 102900 | 1022852700 | 63600 | 63700 | 63700 | 63600 | 126 |
| 513 | 20241111 | 102800 | 1014839000 | 63600 | 63600 | 63700 | 63600 | 10 |
| 514 | 20241111 | 102700 | 1014202900 | 63600 | 63600 | 63700 | 63600 | 17 |
| 515 | 20241111 | 102600 | 1013121500 | 63600 | 63600 | 63700 | 63600 | 19 |
| 516 | 20241111 | 102500 | 1011912700 | 63600 | 63600 | 63600 | 63600 | 13 |
| 517 | 20241111 | 102400 | 1011085900 | 63700 | 63600 | 63700 | 63600 | 11 |
| 518 | 20241111 | 102300 | 1010386200 | 63600 | 63600 | 63700 | 63600 | 11 |
| 519 | 20241111 | 102200 | 1009686400 | 63600 | 63700 | 63700 | 63600 | 31 |
| 520 | 20241111 | 102100 | 1007711800 | 63700 | 63600 | 63700 | 63600 | 3 |
| 521 | 20241111 | 102000 | 1007520900 | 63700 | 63600 | 63700 | 63600 | 80 |
| 522 | 20241111 | 101900 | 1002425800 | 63600 | 63600 | 63700 | 63600 | 15 |
| 523 | 20241111 | 101800 | 1001471700 | 63600 | 63600 | 63700 | 63600 | 15 |
| 524 | 20241111 | 101700 | 1000517400 | 63700 | 63700 | 63700 | 63600 | 14 |
| 525 | 20241111 | 101600 | 999626500 | 63600 | 63600 | 63700 | 63600 | 12 |
| 526 | 20241111 | 101500 | 998863200 | 63600 | 63700 | 63700 | 63600 | 17 |
| 527 | 20241111 | 101400 | 997781500 | 63600 | 63700 | 63700 | 63600 | 19 |
| 528 | 20241111 | 101300 | 996573000 | 63700 | 63600 | 63700 | 63600 | 12 |
| 529 | 20241111 | 101200 | 995809600 | 63600 | 63600 | 63700 | 63600 | 18 |
| 530 | 20241111 | 101100 | 994664500 | 63600 | 63600 | 63700 | 63600 | 20 |
| 531 | 20241111 | 101000 | 993392400 | 63600 | 63600 | 63700 | 63600 | 29 |
| 532 | 20241111 | 100900 | 991547800 | 63600 | 63600 | 63800 | 63600 | 21 |
| 533 | 20241111 | 100800 | 990211400 | 63700 | 63800 | 63800 | 63600 | 31 |
| 534 | 20241111 | 100700 | 988239200 | 63800 | 63800 | 63800 | 63600 | 139 |
| 535 | 20241111 | 100600 | 979371200 | 63800 | 63900 | 63900 | 63800 | 3 |
| 536 | 20241111 | 100500 | 979179700 | 63800 | 63800 | 63900 | 63800 | 338 |
| 537 | 20241111 | 100400 | 957609500 | 63900 | 63200 | 63900 | 63200 | 417 |
| 538 | 20241111 | 100300 | 931123100 | 63100 | 63200 | 63200 | 63100 | 493 |
| 539 | 20241111 | 100200 | 899974500 | 63200 | 63300 | 63300 | 63200 | 17 |
| 540 | 20241111 | 100100 | 898899900 | 63300 | 63300 | 63300 | 63200 | 53 |
| 541 | 20241111 | 100000 | 895549700 | 63300 | 63300 | 63300 | 63200 | 42 |
| 542 | 20241111 | 095900 | 892892000 | 63200 | 63300 | 63300 | 63200 | 12 |
| 543 | 20241111 | 095800 | 892133300 | 63300 | 63200 | 63300 | 63200 | 20 |
| 544 | 20241111 | 095700 | 890868500 | 63200 | 63300 | 63300 | 63200 | 31 |
| 545 | 20241111 | 095600 | 888906300 | 63300 | 63200 | 63300 | 63200 | 492 |
| 546 | 20241111 | 095500 | 857810200 | 63200 | 63200 | 63300 | 63200 | 13 |
| 547 | 20241111 | 095400 | 856988500 | 63300 | 63200 | 63300 | 63200 | 19 |
| 548 | 20241111 | 095300 | 855787200 | 63300 | 63300 | 63300 | 63200 | 158 |
| 549 | 20241111 | 095200 | 845786100 | 63400 | 63400 | 63400 | 63400 | 2 |
| 550 | 20241111 | 095100 | 845659300 | 63400 | 63400 | 63400 | 63400 | 5 |
| 551 | 20241111 | 095000 | 845342300 | 63300 | 63200 | 63300 | 63100 | 49 |
| 552 | 20241111 | 094900 | 842242600 | 63200 | 62900 | 63200 | 62900 | 73 |
| 553 | 20241111 | 094800 | 837639500 | 63000 | 62900 | 63000 | 62900 | 21 |
| 554 | 20241111 | 094700 | 836318500 | 62900 | 63100 | 63200 | 62900 | 928 |
| 555 | 20241111 | 094600 | 777824900 | 63200 | 63300 | 63300 | 63100 | 117 |
| 556 | 20241111 | 094500 | 770432800 | 63400 | 63300 | 63400 | 63100 | 445 |
| 557 | 20241111 | 094400 | 742308000 | 63300 | 63300 | 63400 | 63300 | 11 |
| 558 | 20241111 | 094300 | 741611500 | 63300 | 63500 | 63500 | 63300 | 271 |
| 559 | 20241111 | 094200 | 724449900 | 63500 | 63400 | 63500 | 63400 | 44 |
| 560 | 20241111 | 094100 | 721656400 | 63500 | 63500 | 63500 | 63500 | 1 |
| 561 | 20241111 | 094000 | 721592900 | 63500 | 63400 | 63500 | 63300 | 73 |
| 562 | 20241111 | 093900 | 716964600 | 63300 | 63400 | 63500 | 63300 | 162 |
| 563 | 20241111 | 093800 | 706693900 | 63400 | 63500 | 63600 | 63400 | 69 |
| 564 | 20241111 | 093700 | 702317300 | 63500 | 63600 | 63600 | 63500 | 961 |
| 565 | 20241111 | 093600 | 641291600 | 63600 | 63600 | 63600 | 63500 | 143 |
| 566 | 20241111 | 093500 | 632207900 | 63600 | 63600 | 63600 | 63500 | 116 |
| 567 | 20241111 | 093400 | 624830400 | 63600 | 63600 | 63600 | 63600 | 20 |
| 568 | 20241111 | 093300 | 623558400 | 63600 | 63600 | 63600 | 63500 | 44 |
| 569 | 20241111 | 093200 | 620760300 | 63500 | 63600 | 63700 | 63500 | 861 |
| 570 | 20241111 | 093100 | 566002500 | 63700 | 63700 | 63700 | 63600 | 1045 |
| 571 | 20241111 | 093000 | 499530100 | 63700 | 63600 | 63700 | 63600 | 51 |
| 572 | 20241111 | 092900 | 496282900 | 63700 | 63600 | 63700 | 63600 | 55 |
| 573 | 20241111 | 092800 | 492784400 | 63600 | 63700 | 63800 | 63600 | 43 |
| 574 | 20241111 | 092700 | 490045900 | 63800 | 63800 | 63800 | 63700 | 4 |
| 575 | 20241111 | 092600 | 489790800 | 63900 | 63700 | 63900 | 63600 | 361 |
| 576 | 20241111 | 092500 | 466807000 | 63700 | 63700 | 63700 | 63700 | 71 |
| 577 | 20241111 | 092400 | 462284300 | 63700 | 63700 | 63700 | 63600 | 104 |
| 578 | 20241111 | 092300 | 455659800 | 63600 | 63600 | 63600 | 63600 | 13 |
| 579 | 20241111 | 092200 | 454833000 | 63500 | 63600 | 63600 | 63500 | 453 |
| 580 | 20241111 | 092100 | 426032800 | 63600 | 63800 | 63800 | 63600 | 840 |
| 581 | 20241111 | 092000 | 372564800 | 63800 | 64000 | 64000 | 63700 | 1425 |
| 582 | 20241111 | 091900 | 281446400 | 64000 | 64000 | 64100 | 64000 | 40 |
| 583 | 20241111 | 091800 | 278885100 | 64000 | 64200 | 64200 | 64000 | 391 |
| 584 | 20241111 | 091700 | 253822300 | 64100 | 64200 | 64200 | 64100 | 58 |
| 585 | 20241111 | 091600 | 250099500 | 64300 | 64300 | 64300 | 64200 | 160 |
| 586 | 20241111 | 091500 | 239826100 | 64300 | 64300 | 64300 | 64300 | 2 |
| 587 | 20241111 | 091400 | 239697500 | 64200 | 64100 | 64200 | 64100 | 651 |
| 588 | 20241111 | 091300 | 197903700 | 64200 | 64300 | 64300 | 64100 | 248 |
| 589 | 20241111 | 091200 | 181974600 | 64200 | 64200 | 64400 | 64200 | 29 |
| 590 | 20241111 | 091100 | 180111500 | 64500 | 64200 | 64500 | 64100 | 310 |
| 591 | 20241111 | 091000 | 160235200 | 64200 | 64300 | 64400 | 64200 | 183 |
| 592 | 20241111 | 090900 | 148476000 | 64200 | 64300 | 64300 | 64200 | 142 |
| 593 | 20241111 | 090800 | 139352000 | 64400 | 64300 | 64400 | 64200 | 98 |
| 594 | 20241111 | 090700 | 133058500 | 64200 | 64200 | 64200 | 64200 | 33 |
| 595 | 20241111 | 090600 | 130939900 | 64200 | 64500 | 64500 | 64200 | 315 |
| 596 | 20241111 | 090500 | 110690100 | 64500 | 64600 | 64600 | 64500 | 430 |
| 597 | 20241111 | 090400 | 82936500 | 64600 | 64800 | 64800 | 64600 | 133 |
| 598 | 20241111 | 090300 | 74326600 | 64800 | 64800 | 65200 | 64800 | 49 |
| 599 | 20241111 | 090200 | 71149300 | 64800 | 65000 | 65000 | 64800 | 362 |
| 600 | 20241111 | 090100 | 47634300 | 65000 | 65300 | 65300 | 65000 | 307 |
| 601 | 20241111 | 090000 | 27645800 | 65200 | 65200 | 65300 | 65100 | 424 |