32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 7054 |
| 3 | 20241114 | 191600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 4 | 20241114 | 191500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 5 | 20241114 | 191400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 6 | 20241114 | 191300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 7 | 20241114 | 191200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 8 | 20241114 | 191100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 9 | 20241114 | 191000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 10 | 20241114 | 190900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 11 | 20241114 | 190800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 12 | 20241114 | 190700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 13 | 20241114 | 190600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 14 | 20241114 | 190500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 15 | 20241114 | 190400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 16 | 20241114 | 190300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 17 | 20241114 | 190200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 18 | 20241114 | 190100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 19 | 20241114 | 190000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 20 | 20241114 | 185900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 21 | 20241114 | 185800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 22 | 20241114 | 185700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 23 | 20241114 | 185600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 24 | 20241114 | 185500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 25 | 20241114 | 185400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 26 | 20241114 | 185300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 27 | 20241114 | 185200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 28 | 20241114 | 185100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 29 | 20241114 | 185000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 30 | 20241114 | 184900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 31 | 20241114 | 184800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 32 | 20241114 | 184700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 7054 |
| 33 | 20241114 | 184600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 34 | 20241114 | 184500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 35 | 20241114 | 184400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 36 | 20241114 | 184300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 37 | 20241114 | 184200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 38 | 20241114 | 184100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 39 | 20241114 | 184000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 40 | 20241114 | 183900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 41 | 20241114 | 183800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 42 | 20241114 | 183700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 43 | 20241114 | 183600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 44 | 20241114 | 183500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 45 | 20241114 | 183400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 46 | 20241114 | 183300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 47 | 20241114 | 183200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 48 | 20241114 | 183100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 49 | 20241114 | 183000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 50 | 20241114 | 182900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 51 | 20241114 | 182800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 52 | 20241114 | 182700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 53 | 20241114 | 182600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 54 | 20241114 | 182500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 55 | 20241114 | 182400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 56 | 20241114 | 182300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 57 | 20241114 | 182200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 58 | 20241114 | 182100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 59 | 20241114 | 182000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 60 | 20241114 | 181900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 61 | 20241114 | 181800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 62 | 20241114 | 181700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 7054 |
| 63 | 20241114 | 181600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 64 | 20241114 | 181500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 65 | 20241114 | 181400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 66 | 20241114 | 181300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 67 | 20241114 | 181200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 68 | 20241114 | 181100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 69 | 20241114 | 181000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 70 | 20241114 | 180900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 71 | 20241114 | 180800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 72 | 20241114 | 180700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 73 | 20241114 | 180600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 74 | 20241114 | 180500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 75 | 20241114 | 180400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 76 | 20241114 | 180300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 77 | 20241114 | 180200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 78 | 20241114 | 180100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 79 | 20241114 | 180000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 80 | 20241114 | 175900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 81 | 20241114 | 175800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 82 | 20241114 | 175700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 83 | 20241114 | 175600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 84 | 20241114 | 175500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 85 | 20241114 | 175400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 86 | 20241114 | 175300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 87 | 20241114 | 175200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 88 | 20241114 | 175100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 89 | 20241114 | 175000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 90 | 20241114 | 174900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 91 | 20241114 | 174800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 92 | 20241114 | 174700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 7054 |
| 93 | 20241114 | 174600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 94 | 20241114 | 174500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 95 | 20241114 | 174400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 96 | 20241114 | 174300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 97 | 20241114 | 174200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 98 | 20241114 | 174100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 99 | 20241114 | 174000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 100 | 20241114 | 173900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 101 | 20241114 | 173800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 102 | 20241114 | 173700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 103 | 20241114 | 173600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 104 | 20241114 | 173500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 105 | 20241114 | 173400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 106 | 20241114 | 173300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 107 | 20241114 | 173200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 108 | 20241114 | 173100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 109 | 20241114 | 173000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 110 | 20241114 | 172900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 111 | 20241114 | 172800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 112 | 20241114 | 172700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 113 | 20241114 | 172600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 114 | 20241114 | 172500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 115 | 20241114 | 172400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 116 | 20241114 | 172300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 117 | 20241114 | 172200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 118 | 20241114 | 172100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 119 | 20241114 | 172000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 120 | 20241114 | 171900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 121 | 20241114 | 171800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 122 | 20241114 | 171700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 7054 |
| 123 | 20241114 | 171600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 124 | 20241114 | 171500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 125 | 20241114 | 171400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 126 | 20241114 | 171300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 127 | 20241114 | 171200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 128 | 20241114 | 171100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 129 | 20241114 | 171000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 130 | 20241114 | 170900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 131 | 20241114 | 170800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 132 | 20241114 | 170700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 133 | 20241114 | 170600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 134 | 20241114 | 170500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 135 | 20241114 | 170400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 136 | 20241114 | 170300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 137 | 20241114 | 170200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 138 | 20241114 | 170100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 139 | 20241114 | 170000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 140 | 20241114 | 165900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 141 | 20241114 | 165800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 142 | 20241114 | 165700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 143 | 20241114 | 165600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 144 | 20241114 | 165500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 145 | 20241114 | 165400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 146 | 20241114 | 165300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 147 | 20241114 | 165200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 148 | 20241114 | 165100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 149 | 20241114 | 165000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 150 | 20241114 | 164900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 151 | 20241114 | 164800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 152 | 20241114 | 164700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 7054 |
| 153 | 20241114 | 164600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 154 | 20241114 | 164500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 155 | 20241114 | 164400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 156 | 20241114 | 164300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 157 | 20241114 | 164200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 158 | 20241114 | 164100 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 159 | 20241114 | 164000 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 160 | 20241114 | 163900 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 161 | 20241114 | 163800 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 162 | 20241114 | 163700 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 163 | 20241114 | 163600 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 164 | 20241114 | 163500 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 165 | 20241114 | 163400 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 166 | 20241114 | 163300 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 0 |
| 167 | 20241114 | 163200 | 7781158900 | 129900 | 129900 | 129900 | 129900 | 7054 |
| 168 | 20241114 | 163100 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 169 | 20241114 | 163000 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 170 | 20241114 | 162900 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 171 | 20241114 | 162800 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 172 | 20241114 | 162700 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 173 | 20241114 | 162600 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 174 | 20241114 | 162500 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 175 | 20241114 | 162400 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 176 | 20241114 | 162300 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 177 | 20241114 | 162200 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 178 | 20241114 | 162100 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 179 | 20241114 | 162000 | 6864844300 | 126600 | 126600 | 126600 | 126600 | 0 |
| 180 | 20241114 | 161900 | 6864844300 | 126600 | 126800 | 127000 | 126600 | 157 |
| 181 | 20241114 | 161800 | 6844936000 | 127000 | 127000 | 127000 | 126800 | 61 |
| 182 | 20241114 | 161700 | 6837190000 | 126700 | 127300 | 127300 | 126700 | 232 |
| 183 | 20241114 | 161600 | 6807742900 | 127300 | 127100 | 127500 | 126700 | 409 |
| 184 | 20241114 | 161500 | 6755712200 | 127100 | 127000 | 127100 | 126800 | 204 |
| 185 | 20241114 | 161400 | 6729822000 | 126900 | 126900 | 127100 | 126800 | 278 |
| 186 | 20241114 | 161300 | 6694533800 | 127000 | 126800 | 127000 | 126800 | 310 |
| 187 | 20241114 | 161200 | 6655196500 | 126800 | 126700 | 126900 | 126700 | 344 |
| 188 | 20241114 | 161100 | 6611582800 | 126700 | 126600 | 126700 | 126400 | 676 |
| 189 | 20241114 | 161000 | 6526024700 | 126500 | 126200 | 126600 | 126100 | 384 |
| 190 | 20241114 | 160900 | 6477504200 | 126200 | 126000 | 126200 | 125900 | 259 |
| 191 | 20241114 | 160800 | 6444858800 | 125900 | 125900 | 126000 | 125800 | 110 |
| 192 | 20241114 | 160700 | 6431004500 | 125800 | 125900 | 126000 | 125800 | 82 |
| 193 | 20241114 | 160600 | 6420680400 | 125900 | 125900 | 125900 | 125800 | 174 |
| 194 | 20241114 | 160500 | 6398774700 | 125700 | 125800 | 125900 | 125700 | 98 |
| 195 | 20241114 | 160400 | 6386446500 | 125800 | 125800 | 125900 | 125700 | 94 |
| 196 | 20241114 | 160300 | 6374621600 | 125800 | 125800 | 125800 | 125500 | 136 |
| 197 | 20241114 | 160200 | 6357528100 | 125700 | 125700 | 125800 | 125600 | 88 |
| 198 | 20241114 | 160100 | 6346461700 | 125600 | 125800 | 125800 | 125500 | 45 |
| 199 | 20241114 | 160000 | 6340807200 | 125300 | 125800 | 125800 | 125300 | 327 |
| 200 | 20241114 | 155900 | 6299760700 | 125800 | 125700 | 125800 | 125700 | 170 |
| 201 | 20241114 | 155800 | 6278377700 | 125700 | 125700 | 125800 | 125700 | 106 |
| 202 | 20241114 | 155700 | 6265051300 | 125700 | 125700 | 125700 | 125600 | 165 |
| 203 | 20241114 | 155600 | 6244312000 | 125700 | 125700 | 125700 | 125600 | 180 |
| 204 | 20241114 | 155500 | 6221693900 | 125600 | 125600 | 125600 | 125500 | 142 |
| 205 | 20241114 | 155400 | 6203859800 | 125600 | 125700 | 125800 | 124400 | 469 |
| 206 | 20241114 | 155300 | 6145118500 | 125600 | 125700 | 125700 | 125600 | 201 |
| 207 | 20241114 | 155200 | 6119858400 | 125600 | 125600 | 125700 | 125500 | 139 |
| 208 | 20241114 | 155100 | 6102399000 | 125500 | 125400 | 125600 | 125300 | 230 |
| 209 | 20241114 | 155000 | 6073547100 | 125300 | 125400 | 125400 | 125300 | 98 |
| 210 | 20241114 | 154900 | 6061259000 | 125300 | 125300 | 125400 | 125300 | 133 |
| 211 | 20241114 | 154800 | 6044582200 | 125300 | 125300 | 125400 | 125200 | 198 |
| 212 | 20241114 | 154700 | 6019775400 | 125300 | 125400 | 125400 | 125300 | 363 |
| 213 | 20241114 | 154600 | 5974260800 | 125300 | 125500 | 125500 | 125300 | 159 |
| 214 | 20241114 | 154500 | 5954313200 | 125600 | 125600 | 125600 | 125500 | 190 |
| 215 | 20241114 | 154400 | 5930452400 | 125500 | 125700 | 125700 | 125500 | 142 |
| 216 | 20241114 | 154300 | 5912613100 | 125600 | 125700 | 125700 | 125600 | 171 |
| 217 | 20241114 | 154200 | 5891119300 | 125700 | 125600 | 125700 | 125500 | 123 |
| 218 | 20241114 | 154100 | 5875669500 | 125600 | 125600 | 125600 | 125500 | 157 |
| 219 | 20241114 | 154000 | 5855950800 | 125500 | 125500 | 125600 | 125400 | 230 |
| 220 | 20241114 | 153900 | 5827085000 | 125500 | 125300 | 125500 | 125300 | 180 |
| 221 | 20241114 | 153800 | 5804522600 | 125200 | 125300 | 125300 | 125200 | 225 |
| 222 | 20241114 | 153700 | 5776331200 | 125200 | 125200 | 125300 | 125100 | 233 |
| 223 | 20241114 | 153600 | 5747151400 | 125100 | 125200 | 125200 | 125100 | 131 |
| 224 | 20241114 | 153500 | 5730750500 | 125100 | 125100 | 125200 | 125000 | 238 |
| 225 | 20241114 | 153400 | 5700974300 | 125000 | 125000 | 125100 | 124900 | 397 |
| 226 | 20241114 | 153300 | 5651340400 | 125000 | 124900 | 125000 | 124900 | 127 |
| 227 | 20241114 | 153200 | 5635467700 | 124800 | 124900 | 124900 | 124800 | 201 |
| 228 | 20241114 | 153100 | 5610363300 | 124900 | 124900 | 124900 | 124800 | 102 |
| 229 | 20241114 | 153000 | 5597624100 | 124900 | 124800 | 124900 | 124700 | 125 |
| 230 | 20241114 | 152900 | 5582016900 | 124800 | 124800 | 124800 | 124700 | 229 |
| 231 | 20241114 | 152800 | 5553438300 | 124700 | 124800 | 124800 | 124700 | 106 |
| 232 | 20241114 | 152700 | 5540212200 | 124800 | 124800 | 124800 | 124700 | 132 |
| 233 | 20241114 | 152600 | 5523738900 | 124700 | 124800 | 124800 | 124700 | 192 |
| 234 | 20241114 | 152500 | 5499778200 | 124800 | 124700 | 124800 | 124600 | 119 |
| 235 | 20241114 | 152400 | 5484935900 | 124700 | 124700 | 124700 | 124600 | 185 |
| 236 | 20241114 | 152300 | 5461866500 | 124600 | 124700 | 124700 | 124600 | 201 |
| 237 | 20241114 | 152200 | 5436802400 | 124700 | 124600 | 124700 | 124600 | 99 |
| 238 | 20241114 | 152100 | 5424458700 | 124700 | 124700 | 124700 | 124600 | 137 |
| 239 | 20241114 | 152000 | 5407377200 | 124700 | 124700 | 124700 | 124600 | 103 |
| 240 | 20241114 | 151900 | 5394534000 | 124600 | 124600 | 124700 | 124600 | 143 |
| 241 | 20241114 | 151800 | 5376706500 | 124600 | 124600 | 124700 | 124600 | 119 |
| 242 | 20241114 | 151700 | 5361867400 | 124600 | 124600 | 124700 | 124600 | 93 |
| 243 | 20241114 | 151600 | 5350272700 | 124600 | 124700 | 124700 | 124600 | 117 |
| 244 | 20241114 | 151500 | 5335684500 | 124700 | 124700 | 124700 | 124600 | 120 |
| 245 | 20241114 | 151400 | 5320720700 | 124700 | 124700 | 124700 | 124600 | 106 |
| 246 | 20241114 | 151300 | 5307503100 | 124700 | 124600 | 124700 | 124600 | 130 |
| 247 | 20241114 | 151200 | 5291292700 | 124600 | 124700 | 124700 | 124600 | 162 |
| 248 | 20241114 | 151100 | 5271095600 | 124700 | 124600 | 124700 | 124600 | 95 |
| 249 | 20241114 | 151000 | 5259253900 | 124600 | 124500 | 124700 | 124500 | 182 |
| 250 | 20241114 | 150900 | 5236574100 | 124600 | 124600 | 124600 | 124500 | 53 |
| 251 | 20241114 | 150800 | 5229970600 | 124500 | 124600 | 124600 | 124500 | 264 |
| 252 | 20241114 | 150700 | 5197086800 | 124500 | 124200 | 124600 | 124200 | 490 |
| 253 | 20241114 | 150600 | 5136156900 | 124300 | 124400 | 124400 | 124200 | 454 |
| 254 | 20241114 | 150500 | 5079689400 | 124500 | 124500 | 124500 | 124400 | 128 |
| 255 | 20241114 | 150400 | 5063754100 | 124400 | 124500 | 124500 | 124400 | 116 |
| 256 | 20241114 | 150300 | 5049312700 | 124500 | 124500 | 124500 | 124400 | 90 |
| 257 | 20241114 | 150200 | 5038113700 | 124500 | 124800 | 124800 | 124400 | 209 |
| 258 | 20241114 | 150100 | 5012078000 | 124800 | 124900 | 124900 | 124700 | 244 |
| 259 | 20241114 | 150000 | 4981620600 | 124800 | 124800 | 124900 | 124800 | 151 |
| 260 | 20241114 | 145900 | 4962764000 | 124800 | 124900 | 125000 | 124800 | 218 |
| 261 | 20241114 | 145800 | 4935528600 | 125000 | 125000 | 125000 | 124900 | 86 |
| 262 | 20241114 | 145700 | 4924779300 | 125000 | 124800 | 125000 | 124800 | 222 |
| 263 | 20241114 | 145600 | 4897030700 | 124800 | 124600 | 124900 | 124500 | 1123 |
| 264 | 20241114 | 145500 | 4756996000 | 124500 | 124600 | 124600 | 124500 | 103 |
| 265 | 20241114 | 145400 | 4744163000 | 124600 | 124500 | 124600 | 124500 | 159 |
| 266 | 20241114 | 145300 | 4724353800 | 124600 | 124600 | 124600 | 124500 | 114 |
| 267 | 20241114 | 145200 | 4710150400 | 124600 | 124600 | 124600 | 124500 | 89 |
| 268 | 20241114 | 145100 | 4699062000 | 124600 | 124600 | 124600 | 124500 | 223 |
| 269 | 20241114 | 145000 | 4671289100 | 124500 | 124500 | 124600 | 124400 | 224 |
| 270 | 20241114 | 144900 | 4643396400 | 124400 | 124500 | 124500 | 124400 | 98 |
| 271 | 20241114 | 144800 | 4631195800 | 124500 | 124500 | 124500 | 124400 | 144 |
| 272 | 20241114 | 144700 | 4613268100 | 124500 | 124400 | 124500 | 124400 | 108 |
| 273 | 20241114 | 144600 | 4599823400 | 124400 | 124500 | 124500 | 124400 | 126 |
| 274 | 20241114 | 144500 | 4584138800 | 124500 | 124500 | 124500 | 124400 | 299 |
| 275 | 20241114 | 144400 | 4546913800 | 124500 | 124600 | 124600 | 124500 | 79 |
| 276 | 20241114 | 144300 | 4537071300 | 124500 | 124600 | 124600 | 124500 | 146 |
| 277 | 20241114 | 144200 | 4518882200 | 124600 | 124500 | 124600 | 124500 | 102 |
| 278 | 20241114 | 144100 | 4506174100 | 124500 | 124600 | 124600 | 124500 | 46 |
| 279 | 20241114 | 144000 | 4500443400 | 124600 | 124600 | 124600 | 124500 | 168 |
| 280 | 20241114 | 143900 | 4479513100 | 124600 | 124500 | 124600 | 124500 | 146 |
| 281 | 20241114 | 143800 | 4461325700 | 124500 | 124500 | 124600 | 124400 | 231 |
| 282 | 20241114 | 143700 | 4432563200 | 124600 | 124400 | 124700 | 124300 | 417 |
| 283 | 20241114 | 143600 | 4380678700 | 124400 | 124700 | 124700 | 124300 | 573 |
| 284 | 20241114 | 143500 | 4309340500 | 124700 | 124700 | 124700 | 124600 | 196 |
| 285 | 20241114 | 143400 | 4284902300 | 124700 | 124700 | 124700 | 124600 | 171 |
| 286 | 20241114 | 143300 | 4263579800 | 124600 | 124700 | 124700 | 124600 | 78 |
| 287 | 20241114 | 143200 | 4253854100 | 124700 | 124700 | 124700 | 124600 | 154 |
| 288 | 20241114 | 143100 | 4234651000 | 124600 | 124400 | 124700 | 124300 | 1131 |
| 289 | 20241114 | 143000 | 4093863800 | 124300 | 124200 | 124400 | 124200 | 295 |
| 290 | 20241114 | 142900 | 4057190600 | 124100 | 123900 | 124400 | 123900 | 575 |
| 291 | 20241114 | 142800 | 3985843500 | 123900 | 123600 | 124000 | 123500 | 904 |
| 292 | 20241114 | 142700 | 3873924300 | 123600 | 123600 | 123600 | 123500 | 45 |
| 293 | 20241114 | 142600 | 3868362400 | 123500 | 123300 | 124000 | 123300 | 1267 |
| 294 | 20241114 | 142500 | 3711989100 | 123200 | 123300 | 123300 | 123200 | 79 |
| 295 | 20241114 | 142400 | 3702249100 | 123300 | 123400 | 123400 | 123200 | 84 |
| 296 | 20241114 | 142300 | 3691888700 | 123200 | 123500 | 123500 | 123200 | 208 |
| 297 | 20241114 | 142200 | 3666218000 | 123400 | 123500 | 123500 | 123400 | 75 |
| 298 | 20241114 | 142100 | 3656956100 | 123500 | 123500 | 123500 | 123400 | 120 |
| 299 | 20241114 | 142000 | 3642136900 | 123500 | 123500 | 123500 | 123300 | 143 |
| 300 | 20241114 | 141900 | 3624486300 | 123400 | 123500 | 123500 | 123400 | 85 |
| 301 | 20241114 | 141800 | 3613989300 | 123400 | 123600 | 123600 | 123400 | 56 |
| 302 | 20241114 | 141700 | 3607073500 | 123500 | 123600 | 123600 | 123500 | 229 |
| 303 | 20241114 | 141600 | 3578773100 | 123500 | 123700 | 123700 | 123500 | 79 |
| 304 | 20241114 | 141500 | 3569004300 | 123700 | 123800 | 123800 | 123700 | 228 |
| 305 | 20241114 | 141400 | 3540798500 | 123800 | 123900 | 123900 | 123700 | 249 |
| 306 | 20241114 | 141300 | 3509980300 | 123800 | 123900 | 123900 | 123800 | 72 |
| 307 | 20241114 | 141200 | 3501063700 | 123900 | 124000 | 124000 | 123800 | 119 |
| 308 | 20241114 | 141100 | 3486317500 | 124000 | 123800 | 124000 | 123800 | 34 |
| 309 | 20241114 | 141000 | 3482103600 | 123900 | 124000 | 124100 | 123800 | 122 |
| 310 | 20241114 | 140900 | 3466978300 | 124000 | 124200 | 124200 | 124000 | 91 |
| 311 | 20241114 | 140800 | 3455685400 | 124100 | 124100 | 124200 | 124100 | 48 |
| 312 | 20241114 | 140700 | 3449725100 | 124100 | 124200 | 124200 | 124100 | 93 |
| 313 | 20241114 | 140600 | 3438179200 | 124200 | 124200 | 124300 | 124200 | 184 |
| 314 | 20241114 | 140500 | 3415319400 | 124200 | 124300 | 124300 | 124200 | 42 |
| 315 | 20241114 | 140400 | 3410099700 | 124200 | 124200 | 124300 | 124200 | 722 |
| 316 | 20241114 | 140300 | 3320423000 | 124100 | 124100 | 124200 | 124100 | 66 |
| 317 | 20241114 | 140200 | 3312226900 | 124100 | 124400 | 124400 | 124100 | 461 |
| 318 | 20241114 | 140100 | 3254959600 | 124400 | 124400 | 124400 | 124300 | 71 |
| 319 | 20241114 | 140000 | 3246127500 | 124300 | 124300 | 124400 | 124300 | 53 |
| 320 | 20241114 | 135900 | 3239534500 | 124300 | 124400 | 124400 | 124300 | 47 |
| 321 | 20241114 | 135800 | 3233688800 | 124300 | 124400 | 124400 | 124300 | 74 |
| 322 | 20241114 | 135700 | 3224486200 | 124400 | 124300 | 124400 | 124300 | 128 |
| 323 | 20241114 | 135600 | 3208565300 | 124300 | 124400 | 124400 | 124300 | 133 |
| 324 | 20241114 | 135500 | 3192031100 | 124300 | 124400 | 124400 | 124300 | 160 |
| 325 | 20241114 | 135400 | 3172139400 | 124300 | 124400 | 124400 | 124300 | 101 |
| 326 | 20241114 | 135300 | 3159575900 | 124400 | 124300 | 124400 | 124300 | 82 |
| 327 | 20241114 | 135200 | 3149380200 | 124300 | 124400 | 124400 | 124300 | 64 |
| 328 | 20241114 | 135100 | 3141419000 | 124300 | 124400 | 124400 | 124300 | 85 |
| 329 | 20241114 | 135000 | 3130845500 | 124400 | 124400 | 124400 | 124300 | 65 |
| 330 | 20241114 | 134900 | 3122762900 | 124300 | 124400 | 124400 | 124300 | 59 |
| 331 | 20241114 | 134800 | 3115423600 | 124300 | 124600 | 124600 | 124300 | 47 |
| 332 | 20241114 | 134700 | 3109573100 | 124500 | 124300 | 124600 | 124200 | 302 |
| 333 | 20241114 | 134600 | 3072022300 | 124200 | 124500 | 124600 | 124200 | 134 |
| 334 | 20241114 | 134500 | 3055349200 | 124400 | 124400 | 124500 | 124400 | 15 |
| 335 | 20241114 | 134400 | 3053482100 | 124600 | 124600 | 124600 | 124400 | 102 |
| 336 | 20241114 | 134300 | 3040777300 | 124600 | 124500 | 124600 | 124400 | 88 |
| 337 | 20241114 | 134200 | 3029821800 | 124400 | 124500 | 124500 | 124400 | 101 |
| 338 | 20241114 | 134100 | 3017251700 | 124300 | 124200 | 124400 | 124200 | 99 |
| 339 | 20241114 | 134000 | 3004945500 | 124100 | 124000 | 124400 | 124000 | 406 |
| 340 | 20241114 | 133900 | 2954516200 | 124100 | 124100 | 124100 | 124000 | 34 |
| 341 | 20241114 | 133800 | 2950297800 | 124100 | 124100 | 124200 | 124100 | 62 |
| 342 | 20241114 | 133700 | 2942599600 | 124100 | 124500 | 124500 | 124100 | 166 |
| 343 | 20241114 | 133600 | 2921963900 | 124400 | 124500 | 124500 | 124400 | 37 |
| 344 | 20241114 | 133500 | 2917358700 | 124400 | 124400 | 124600 | 124400 | 86 |
| 345 | 20241114 | 133400 | 2906646600 | 124400 | 124400 | 124600 | 124400 | 187 |
| 346 | 20241114 | 133300 | 2883376400 | 124500 | 124600 | 124600 | 124500 | 459 |
| 347 | 20241114 | 133200 | 2826224200 | 124600 | 124700 | 124800 | 124500 | 326 |
| 348 | 20241114 | 133100 | 2785573700 | 124700 | 124500 | 124700 | 124500 | 220 |
| 349 | 20241114 | 133000 | 2758153600 | 124500 | 124300 | 124500 | 124300 | 152 |
| 350 | 20241114 | 132900 | 2739237300 | 124300 | 124300 | 124300 | 124200 | 108 |
| 351 | 20241114 | 132800 | 2725814100 | 124200 | 124100 | 124300 | 124100 | 72 |
| 352 | 20241114 | 132700 | 2716870900 | 124200 | 124100 | 124300 | 124100 | 46 |
| 353 | 20241114 | 132600 | 2711155200 | 124300 | 124100 | 124300 | 124100 | 85 |
| 354 | 20241114 | 132500 | 2700597000 | 124100 | 124000 | 124400 | 124000 | 135 |
| 355 | 20241114 | 132400 | 2683847100 | 124100 | 124400 | 124500 | 124100 | 390 |
| 356 | 20241114 | 132300 | 2635371700 | 124400 | 124400 | 124400 | 124300 | 66 |
| 357 | 20241114 | 132200 | 2627162000 | 124400 | 124400 | 124400 | 124300 | 83 |
| 358 | 20241114 | 132100 | 2616837000 | 124400 | 124400 | 124400 | 124300 | 120 |
| 359 | 20241114 | 132000 | 2601918900 | 124300 | 124200 | 124300 | 124100 | 333 |
| 360 | 20241114 | 131900 | 2560532600 | 124100 | 124200 | 124200 | 124100 | 83 |
| 361 | 20241114 | 131800 | 2550224500 | 124200 | 124000 | 124200 | 124000 | 38 |
| 362 | 20241114 | 131700 | 2545509700 | 124000 | 124100 | 124200 | 124000 | 85 |
| 363 | 20241114 | 131600 | 2534960700 | 124000 | 124100 | 124100 | 124000 | 240 |
| 364 | 20241114 | 131500 | 2505177100 | 124000 | 123900 | 124000 | 123900 | 320 |
| 365 | 20241114 | 131400 | 2465499600 | 123800 | 123800 | 124000 | 123700 | 92 |
| 366 | 20241114 | 131300 | 2454099200 | 123800 | 124000 | 124000 | 123700 | 84 |
| 367 | 20241114 | 131200 | 2443694400 | 124000 | 123400 | 124000 | 123400 | 370 |
| 368 | 20241114 | 131100 | 2397923000 | 123200 | 123200 | 123500 | 123200 | 587 |
| 369 | 20241114 | 131000 | 2325539800 | 123200 | 123200 | 123500 | 123100 | 275 |
| 370 | 20241114 | 130900 | 2291661100 | 123300 | 123500 | 123600 | 123300 | 523 |
| 371 | 20241114 | 130800 | 2227050600 | 123200 | 123500 | 123500 | 123200 | 47 |
| 372 | 20241114 | 130700 | 2221247500 | 123500 | 123500 | 123500 | 123100 | 109 |
| 373 | 20241114 | 130600 | 2207799100 | 123500 | 123100 | 123500 | 123000 | 582 |
| 374 | 20241114 | 130500 | 2136058500 | 123100 | 123100 | 123100 | 123000 | 58 |
| 375 | 20241114 | 130400 | 2128919500 | 123000 | 123000 | 123100 | 123000 | 65 |
| 376 | 20241114 | 130300 | 2120922900 | 123000 | 123000 | 123000 | 122900 | 104 |
| 377 | 20241114 | 130200 | 2108131000 | 123000 | 123100 | 123100 | 123000 | 15 |
| 378 | 20241114 | 130100 | 2106285300 | 123000 | 123100 | 123100 | 123000 | 124 |
| 379 | 20241114 | 130000 | 2091030800 | 123100 | 123100 | 123100 | 123000 | 14 |
| 380 | 20241114 | 125900 | 2089307500 | 123100 | 123000 | 123100 | 123000 | 30 |
| 381 | 20241114 | 125800 | 2085615400 | 123000 | 123100 | 123100 | 123000 | 29 |
| 382 | 20241114 | 125700 | 2082045700 | 123100 | 123100 | 123100 | 123100 | 14 |
| 383 | 20241114 | 125600 | 2080322300 | 123100 | 123000 | 123100 | 123000 | 9 |
| 384 | 20241114 | 125500 | 2079215200 | 122900 | 123000 | 123100 | 122900 | 49 |
| 385 | 20241114 | 125400 | 2073186500 | 123100 | 123000 | 123100 | 123000 | 34 |
| 386 | 20241114 | 125300 | 2069003000 | 123000 | 122800 | 123000 | 122800 | 249 |
| 387 | 20241114 | 125200 | 2038398600 | 122700 | 122800 | 122800 | 122700 | 38 |
| 388 | 20241114 | 125100 | 2033732800 | 122800 | 122800 | 122800 | 122700 | 29 |
| 389 | 20241114 | 125000 | 2030174100 | 122800 | 122800 | 122800 | 122700 | 16 |
| 390 | 20241114 | 124900 | 2028209900 | 122700 | 122800 | 122800 | 122700 | 41 |
| 391 | 20241114 | 124800 | 2023175400 | 122700 | 122800 | 122800 | 122700 | 41 |
| 392 | 20241114 | 124700 | 2018144400 | 122800 | 122800 | 122800 | 122700 | 20 |
| 393 | 20241114 | 124600 | 2015689200 | 122700 | 122900 | 122900 | 122700 | 37 |
| 394 | 20241114 | 124500 | 2011144100 | 122900 | 122800 | 122900 | 122800 | 56 |
| 395 | 20241114 | 124400 | 2004265900 | 122800 | 122800 | 122800 | 122800 | 6 |
| 396 | 20241114 | 124300 | 2003529100 | 122900 | 122800 | 122900 | 122800 | 52 |
| 397 | 20241114 | 124200 | 1997141700 | 122800 | 122800 | 122800 | 122800 | 4 |
| 398 | 20241114 | 124100 | 1996650500 | 122800 | 122900 | 122900 | 122800 | 30 |
| 399 | 20241114 | 124000 | 1992966400 | 122900 | 122800 | 122900 | 122800 | 64 |
| 400 | 20241114 | 123900 | 1985104400 | 122900 | 122800 | 122900 | 122800 | 16 |
| 401 | 20241114 | 123800 | 1983138200 | 122800 | 122900 | 122900 | 122800 | 18 |
| 402 | 20241114 | 123700 | 1980926700 | 122800 | 122900 | 122900 | 122800 | 23 |
| 403 | 20241114 | 123600 | 1978100300 | 122800 | 122800 | 122800 | 122700 | 9 |
| 404 | 20241114 | 123500 | 1976995300 | 122700 | 122900 | 122900 | 122700 | 37 |
| 405 | 20241114 | 123400 | 1972451400 | 122800 | 122900 | 122900 | 122800 | 67 |
| 406 | 20241114 | 123300 | 1964221300 | 122900 | 122900 | 122900 | 122900 | 12 |
| 407 | 20241114 | 123200 | 1962746500 | 122800 | 122900 | 122900 | 122800 | 9 |
| 408 | 20241114 | 123100 | 1961641200 | 122800 | 122900 | 122900 | 122800 | 12 |
| 409 | 20241114 | 123000 | 1960166600 | 122800 | 122800 | 122800 | 122700 | 20 |
| 410 | 20241114 | 122900 | 1957710700 | 122800 | 122700 | 122800 | 122700 | 43 |
| 411 | 20241114 | 122800 | 1952431500 | 122700 | 122900 | 122900 | 122700 | 48 |
| 412 | 20241114 | 122700 | 1946536400 | 122900 | 123000 | 123000 | 122900 | 37 |
| 413 | 20241114 | 122600 | 1941988700 | 122900 | 123000 | 123000 | 122900 | 67 |
| 414 | 20241114 | 122500 | 1933748400 | 122900 | 123000 | 123000 | 122900 | 46 |
| 415 | 20241114 | 122400 | 1928090700 | 123000 | 122900 | 123100 | 122900 | 200 |
| 416 | 20241114 | 122300 | 1903498100 | 123000 | 123000 | 123000 | 122900 | 29 |
| 417 | 20241114 | 122200 | 1899933800 | 122900 | 122900 | 123000 | 122900 | 15 |
| 418 | 20241114 | 122100 | 1898089300 | 123000 | 122900 | 123000 | 122900 | 21 |
| 419 | 20241114 | 122000 | 1895506600 | 123000 | 123000 | 123000 | 122900 | 37 |
| 420 | 20241114 | 121900 | 1890958200 | 122900 | 122900 | 122900 | 122800 | 29 |
| 421 | 20241114 | 121800 | 1887394300 | 122900 | 122900 | 122900 | 122800 | 51 |
| 422 | 20241114 | 121700 | 1881128400 | 122800 | 122800 | 122900 | 122800 | 225 |
| 423 | 20241114 | 121600 | 1853496700 | 122800 | 122900 | 122900 | 122800 | 28 |
| 424 | 20241114 | 121500 | 1850055900 | 122900 | 122900 | 122900 | 122800 | 69 |
| 425 | 20241114 | 121400 | 1841577800 | 122900 | 123000 | 123000 | 122900 | 117 |
| 426 | 20241114 | 121300 | 1827190700 | 123000 | 122900 | 123100 | 122900 | 914 |
| 427 | 20241114 | 121200 | 1714747500 | 122900 | 123000 | 123000 | 122900 | 56 |
| 428 | 20241114 | 121100 | 1707861900 | 122900 | 122900 | 122900 | 122900 | 6 |
| 429 | 20241114 | 121000 | 1707124500 | 122900 | 123000 | 123000 | 122900 | 42 |
| 430 | 20241114 | 120900 | 1701961700 | 123000 | 123000 | 123000 | 122900 | 45 |
| 431 | 20241114 | 120800 | 1696429100 | 122900 | 122600 | 122900 | 122600 | 199 |
| 432 | 20241114 | 120700 | 1672008200 | 122600 | 122700 | 122900 | 122600 | 104 |
| 433 | 20241114 | 120600 | 1659240700 | 122700 | 122700 | 122700 | 122700 | 26 |
| 434 | 20241114 | 120500 | 1656050500 | 122600 | 122600 | 122700 | 122600 | 25 |
| 435 | 20241114 | 120400 | 1652985100 | 122600 | 122600 | 122700 | 122600 | 52 |
| 436 | 20241114 | 120300 | 1646608700 | 122600 | 122600 | 122700 | 122600 | 33 |
| 437 | 20241114 | 120200 | 1642561700 | 122500 | 122600 | 122600 | 122500 | 25 |
| 438 | 20241114 | 120100 | 1639497400 | 122500 | 122700 | 122700 | 122500 | 16 |
| 439 | 20241114 | 120000 | 1637536100 | 122700 | 122600 | 122700 | 122600 | 19 |
| 440 | 20241114 | 115900 | 1635206600 | 122600 | 122500 | 122600 | 122500 | 26 |
| 441 | 20241114 | 115800 | 1632020300 | 122500 | 122500 | 122600 | 122500 | 43 |
| 442 | 20241114 | 115700 | 1626752700 | 122600 | 122600 | 122600 | 122600 | 42 |
| 443 | 20241114 | 115600 | 1621603500 | 122500 | 122600 | 122600 | 122500 | 28 |
| 444 | 20241114 | 115500 | 1618172100 | 122500 | 122600 | 122600 | 122500 | 30 |
| 445 | 20241114 | 115400 | 1614497000 | 122500 | 122400 | 122500 | 122300 | 57 |
| 446 | 20241114 | 115300 | 1607520100 | 122300 | 122400 | 122400 | 122300 | 39 |
| 447 | 20241114 | 115200 | 1602747100 | 122400 | 122500 | 122500 | 122400 | 56 |
| 448 | 20241114 | 115100 | 1595888100 | 122500 | 122400 | 122500 | 122400 | 2 |
| 449 | 20241114 | 115000 | 1595643200 | 122400 | 122300 | 122400 | 122200 | 55 |
| 450 | 20241114 | 114900 | 1588915500 | 122300 | 122500 | 122500 | 122300 | 699 |
| 451 | 20241114 | 114800 | 1503371300 | 122500 | 122400 | 122500 | 122400 | 103 |
| 452 | 20241114 | 114700 | 1490763900 | 122500 | 122400 | 122500 | 122400 | 45 |
| 453 | 20241114 | 114600 | 1485252300 | 122400 | 122500 | 122500 | 122400 | 12 |
| 454 | 20241114 | 114500 | 1483782700 | 122500 | 122700 | 122700 | 122500 | 250 |
| 455 | 20241114 | 114400 | 1453155500 | 122600 | 122900 | 122900 | 122600 | 721 |
| 456 | 20241114 | 114300 | 1364650000 | 122800 | 122900 | 122900 | 122800 | 22 |
| 457 | 20241114 | 114200 | 1361946400 | 122800 | 122900 | 122900 | 122800 | 43 |
| 458 | 20241114 | 114100 | 1356662600 | 122900 | 122900 | 123000 | 122800 | 95 |
| 459 | 20241114 | 114000 | 1344987600 | 122900 | 123000 | 123000 | 122900 | 26 |
| 460 | 20241114 | 113900 | 1341789900 | 123000 | 122900 | 123000 | 122900 | 112 |
| 461 | 20241114 | 113800 | 1328025000 | 122900 | 123000 | 123000 | 122800 | 47 |
| 462 | 20241114 | 113700 | 1322246600 | 122800 | 123000 | 123000 | 122800 | 16 |
| 463 | 20241114 | 113600 | 1320280400 | 122900 | 122900 | 123000 | 122900 | 37 |
| 464 | 20241114 | 113500 | 1315732000 | 122900 | 123000 | 123000 | 122800 | 167 |
| 465 | 20241114 | 113400 | 1295205200 | 123000 | 123000 | 123000 | 122900 | 26 |
| 466 | 20241114 | 113300 | 1292008200 | 123000 | 123000 | 123000 | 122900 | 12 |
| 467 | 20241114 | 113200 | 1290532300 | 123000 | 123000 | 123000 | 122900 | 29 |
| 468 | 20241114 | 113100 | 1286966000 | 122900 | 122900 | 122900 | 122800 | 51 |
| 469 | 20241114 | 113000 | 1280698300 | 122900 | 122900 | 122900 | 122900 | 2 |
| 470 | 20241114 | 112900 | 1280452500 | 122900 | 123000 | 123000 | 122800 | 74 |
| 471 | 20241114 | 112800 | 1271356100 | 123000 | 122900 | 123000 | 122900 | 67 |
| 472 | 20241114 | 112700 | 1263120700 | 123000 | 122900 | 123000 | 122900 | 17 |
| 473 | 20241114 | 112600 | 1261030000 | 122900 | 123000 | 123100 | 122900 | 61 |
| 474 | 20241114 | 112500 | 1253527200 | 122900 | 122900 | 122900 | 122900 | 51 |
| 475 | 20241114 | 112400 | 1247259300 | 122900 | 123000 | 123000 | 122900 | 31 |
| 476 | 20241114 | 112300 | 1243447400 | 122800 | 122900 | 123000 | 122800 | 26 |
| 477 | 20241114 | 112200 | 1240251500 | 122800 | 122900 | 123000 | 122800 | 72 |
| 478 | 20241114 | 112100 | 1231404500 | 122900 | 122900 | 122900 | 122900 | 0 |
| 479 | 20241114 | 112000 | 1231404500 | 122900 | 122900 | 123000 | 122900 | 30 |
| 480 | 20241114 | 111900 | 1227715400 | 122800 | 122900 | 122900 | 122800 | 29 |
| 481 | 20241114 | 111800 | 1224151900 | 122900 | 123100 | 123100 | 122900 | 381 |
| 482 | 20241114 | 111700 | 1177291400 | 123100 | 123200 | 123200 | 123100 | 79 |
| 483 | 20241114 | 111600 | 1167562600 | 123200 | 123100 | 123200 | 123100 | 18 |
| 484 | 20241114 | 111500 | 1165345200 | 123200 | 123200 | 123200 | 123200 | 21 |
| 485 | 20241114 | 111400 | 1162758000 | 123100 | 123100 | 123200 | 123000 | 76 |
| 486 | 20241114 | 111300 | 1153402700 | 123100 | 123000 | 123100 | 123000 | 17 |
| 487 | 20241114 | 111200 | 1151310700 | 123100 | 123100 | 123100 | 123000 | 12 |
| 488 | 20241114 | 111100 | 1149833600 | 123100 | 123100 | 123100 | 123000 | 13 |
| 489 | 20241114 | 111000 | 1148234100 | 123100 | 122900 | 123100 | 122900 | 41 |
| 490 | 20241114 | 110900 | 1143190500 | 122900 | 123200 | 123200 | 122900 | 195 |
| 491 | 20241114 | 110800 | 1119206000 | 123200 | 123000 | 123200 | 123000 | 44 |
| 492 | 20241114 | 110700 | 1113787600 | 123100 | 123100 | 123100 | 123100 | 1 |
| 493 | 20241114 | 110600 | 1113664500 | 123100 | 123000 | 123100 | 123000 | 15 |
| 494 | 20241114 | 110500 | 1111819400 | 122900 | 123000 | 123000 | 122900 | 46 |
| 495 | 20241114 | 110400 | 1106161900 | 123000 | 123000 | 123000 | 122900 | 24 |
| 496 | 20241114 | 110300 | 1103210100 | 123000 | 122900 | 123000 | 122900 | 27 |
| 497 | 20241114 | 110200 | 1099889500 | 123000 | 123000 | 123100 | 123000 | 73 |
| 498 | 20241114 | 110100 | 1090910400 | 123100 | 123000 | 123100 | 123000 | 63 |
| 499 | 20241114 | 110000 | 1083155700 | 123000 | 123300 | 123400 | 123000 | 152 |
| 500 | 20241114 | 105900 | 1064440500 | 123200 | 123200 | 123400 | 123200 | 47 |
| 501 | 20241114 | 105800 | 1058647900 | 123200 | 123400 | 123400 | 123200 | 40 |
| 502 | 20241114 | 105700 | 1053715900 | 123300 | 123300 | 123300 | 123200 | 58 |
| 503 | 20241114 | 105600 | 1046565900 | 123300 | 123300 | 123400 | 123300 | 30 |
| 504 | 20241114 | 105500 | 1042865700 | 123300 | 123400 | 123400 | 123200 | 24 |
| 505 | 20241114 | 105400 | 1039906200 | 123200 | 123100 | 123300 | 123100 | 34 |
| 506 | 20241114 | 105300 | 1035715000 | 123100 | 123400 | 123400 | 123100 | 187 |
| 507 | 20241114 | 105200 | 1012664200 | 123400 | 123300 | 123400 | 123300 | 20 |
| 508 | 20241114 | 105100 | 1010196700 | 123300 | 123300 | 123300 | 123300 | 45 |
| 509 | 20241114 | 105000 | 1004648200 | 123300 | 123200 | 123300 | 123200 | 89 |
| 510 | 20241114 | 104900 | 993676300 | 123200 | 123300 | 123300 | 123200 | 28 |
| 511 | 20241114 | 104800 | 990224500 | 123200 | 123000 | 123200 | 123000 | 83 |
| 512 | 20241114 | 104700 | 980004900 | 123100 | 123000 | 123100 | 123000 | 56 |
| 513 | 20241114 | 104600 | 973116000 | 122900 | 123000 | 123000 | 122900 | 19 |
| 514 | 20241114 | 104500 | 970780000 | 122900 | 122900 | 122900 | 122900 | 17 |
| 515 | 20241114 | 104400 | 968690700 | 123000 | 123000 | 123000 | 122900 | 14 |
| 516 | 20241114 | 104300 | 966969800 | 123000 | 122900 | 123000 | 122900 | 25 |
| 517 | 20241114 | 104200 | 963897200 | 122900 | 122900 | 123000 | 122900 | 40 |
| 518 | 20241114 | 104100 | 958980200 | 122900 | 123000 | 123100 | 122900 | 224 |
| 519 | 20241114 | 104000 | 931428200 | 123100 | 123200 | 123200 | 123100 | 45 |
| 520 | 20241114 | 103900 | 925886300 | 123100 | 123100 | 123100 | 123100 | 272 |
| 521 | 20241114 | 103800 | 892403100 | 123100 | 123100 | 123300 | 123000 | 64 |
| 522 | 20241114 | 103700 | 884519500 | 123100 | 122800 | 123100 | 122800 | 67 |
| 523 | 20241114 | 103600 | 876282600 | 122800 | 122900 | 123000 | 122800 | 22 |
| 524 | 20241114 | 103500 | 873579800 | 122900 | 122900 | 122900 | 122800 | 33 |
| 525 | 20241114 | 103400 | 869526900 | 122700 | 122800 | 123300 | 122700 | 158 |
| 526 | 20241114 | 103300 | 850112200 | 122900 | 122900 | 123300 | 122800 | 79 |
| 527 | 20241114 | 103200 | 840401600 | 122700 | 123100 | 123100 | 122700 | 29 |
| 528 | 20241114 | 103100 | 836839500 | 122800 | 122800 | 123100 | 122800 | 70 |
| 529 | 20241114 | 103000 | 828234500 | 122800 | 122900 | 122900 | 122800 | 8 |
| 530 | 20241114 | 102900 | 827251900 | 122800 | 122800 | 122900 | 122800 | 74 |
| 531 | 20241114 | 102800 | 818164600 | 122800 | 122900 | 123000 | 122800 | 77 |
| 532 | 20241114 | 102700 | 808704000 | 122900 | 122800 | 122900 | 122800 | 65 |
| 533 | 20241114 | 102600 | 800716600 | 122800 | 122900 | 123000 | 122800 | 22 |
| 534 | 20241114 | 102500 | 798013600 | 122900 | 123100 | 123200 | 122900 | 194 |
| 535 | 20241114 | 102400 | 774147300 | 123100 | 123300 | 123300 | 123100 | 138 |
| 536 | 20241114 | 102300 | 757147800 | 123200 | 123200 | 123400 | 123200 | 40 |
| 537 | 20241114 | 102200 | 752215800 | 123200 | 123200 | 123200 | 123200 | 80 |
| 538 | 20241114 | 102100 | 742359800 | 123200 | 123100 | 123300 | 123100 | 95 |
| 539 | 20241114 | 102000 | 730659000 | 123200 | 123200 | 123200 | 123100 | 77 |
| 540 | 20241114 | 101900 | 721173200 | 123200 | 123100 | 123400 | 123100 | 92 |
| 541 | 20241114 | 101800 | 709838900 | 123200 | 123200 | 123200 | 123200 | 35 |
| 542 | 20241114 | 101700 | 705526900 | 123200 | 123200 | 123200 | 123100 | 85 |
| 543 | 20241114 | 101600 | 695055500 | 122900 | 123500 | 123500 | 122700 | 170 |
| 544 | 20241114 | 101500 | 674090600 | 123500 | 123500 | 123500 | 123400 | 70 |
| 545 | 20241114 | 101400 | 665446200 | 123600 | 123700 | 123700 | 123500 | 333 |
| 546 | 20241114 | 101300 | 624313700 | 123800 | 124000 | 124000 | 123700 | 388 |
| 547 | 20241114 | 101200 | 576211400 | 123900 | 124000 | 124000 | 123900 | 79 |
| 548 | 20241114 | 101100 | 566421600 | 123900 | 124100 | 124100 | 123900 | 44 |
| 549 | 20241114 | 101000 | 560966400 | 124000 | 123800 | 124000 | 123600 | 544 |
| 550 | 20241114 | 100900 | 493531800 | 123800 | 123600 | 123800 | 123500 | 75 |
| 551 | 20241114 | 100800 | 484259500 | 123500 | 123800 | 123800 | 123500 | 166 |
| 552 | 20241114 | 100700 | 463750400 | 123600 | 124000 | 124000 | 123600 | 366 |
| 553 | 20241114 | 100600 | 418373600 | 124100 | 123600 | 124100 | 123600 | 1087 |
| 554 | 20241114 | 100500 | 283621700 | 123600 | 123300 | 123600 | 122800 | 718 |
| 555 | 20241114 | 100400 | 195171900 | 123300 | 122800 | 123300 | 122700 | 654 |
| 556 | 20241114 | 100300 | 114792800 | 122800 | 123000 | 123000 | 122700 | 355 |
| 557 | 20241114 | 100200 | 71215800 | 123000 | 122700 | 123000 | 122700 | 147 |
| 558 | 20241114 | 100100 | 53159900 | 122700 | 123100 | 123200 | 122500 | 198 |
| 559 | 20241114 | 100000 | 28796700 | 123100 | 123100 | 123200 | 122500 | 227 |