34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 2054463 |
| 3 | 20241118 | 184400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20241118 | 184300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20241118 | 184200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20241118 | 184100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20241118 | 184000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20241118 | 183900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20241118 | 183800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20241118 | 183700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20241118 | 183600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20241118 | 183500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20241118 | 183400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20241118 | 183300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20241118 | 183200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20241118 | 183100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20241118 | 183000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20241118 | 182900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20241118 | 182800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20241118 | 182700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20241118 | 182600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20241118 | 182500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20241118 | 182400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20241118 | 182300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20241118 | 182200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20241118 | 182100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20241118 | 182000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20241118 | 181900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20241118 | 181800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20241118 | 181700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20241118 | 181600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20241118 | 181500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 2054463 |
| 33 | 20241118 | 181400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20241118 | 181300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20241118 | 181200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20241118 | 181100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20241118 | 181000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20241118 | 180900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20241118 | 180800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20241118 | 180700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20241118 | 180600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20241118 | 180500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20241118 | 180400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20241118 | 180300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20241118 | 180200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20241118 | 180100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20241118 | 180000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20241118 | 175900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20241118 | 175800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20241118 | 175700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20241118 | 175600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20241118 | 175500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20241118 | 175400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20241118 | 175300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20241118 | 175200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20241118 | 175100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20241118 | 175000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20241118 | 174900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20241118 | 174800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20241118 | 174700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20241118 | 174600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20241118 | 174500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 2054463 |
| 63 | 20241118 | 174400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20241118 | 174300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20241118 | 174200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20241118 | 174100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20241118 | 174000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20241118 | 173900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20241118 | 173800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20241118 | 173700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20241118 | 173600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20241118 | 173500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20241118 | 173400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20241118 | 173300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20241118 | 173200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20241118 | 173100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20241118 | 173000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20241118 | 172900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20241118 | 172800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20241118 | 172700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20241118 | 172600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20241118 | 172500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20241118 | 172400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20241118 | 172300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20241118 | 172200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20241118 | 172100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20241118 | 172000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20241118 | 171900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20241118 | 171800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20241118 | 171700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20241118 | 171600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20241118 | 171500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 2054463 |
| 93 | 20241118 | 171400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20241118 | 171300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20241118 | 171200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20241118 | 171100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20241118 | 171000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20241118 | 170900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20241118 | 170800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20241118 | 170700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20241118 | 170600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20241118 | 170500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20241118 | 170400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20241118 | 170300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20241118 | 170200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20241118 | 170100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20241118 | 170000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20241118 | 165900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20241118 | 165800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20241118 | 165700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20241118 | 165600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20241118 | 165500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20241118 | 165400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20241118 | 165300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20241118 | 165200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20241118 | 165100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20241118 | 165000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20241118 | 164900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20241118 | 164800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20241118 | 164700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20241118 | 164600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20241118 | 164500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 2054463 |
| 123 | 20241118 | 164400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20241118 | 164300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20241118 | 164200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20241118 | 164100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20241118 | 164000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20241118 | 163900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20241118 | 163800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20241118 | 163700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20241118 | 163600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20241118 | 163500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20241118 | 163400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20241118 | 163300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20241118 | 163200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20241118 | 163100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20241118 | 163000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20241118 | 162900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20241118 | 162800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20241118 | 162700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20241118 | 162600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20241118 | 162500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20241118 | 162400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20241118 | 162300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20241118 | 162200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20241118 | 162100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20241118 | 162000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20241118 | 161900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20241118 | 161800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20241118 | 161700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20241118 | 161600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20241118 | 161500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 2054463 |
| 153 | 20241118 | 161400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20241118 | 161300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20241118 | 161200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20241118 | 161100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20241118 | 161000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20241118 | 160900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20241118 | 160800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20241118 | 160700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20241118 | 160600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20241118 | 160500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20241118 | 160400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20241118 | 160300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20241118 | 160200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20241118 | 160100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20241118 | 160000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20241118 | 155900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20241118 | 155800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20241118 | 155700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20241118 | 155600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20241118 | 155500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20241118 | 155400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20241118 | 155300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20241118 | 155200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20241118 | 155100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20241118 | 155000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20241118 | 154900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20241118 | 154800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20241118 | 154700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20241118 | 154600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20241118 | 154500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 2054463 |
| 183 | 20241118 | 154400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20241118 | 154300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20241118 | 154200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20241118 | 154100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20241118 | 154000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20241118 | 153900 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20241118 | 153800 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20241118 | 153700 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20241118 | 153600 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20241118 | 153500 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20241118 | 153400 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20241118 | 153300 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20241118 | 153200 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20241118 | 153100 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20241118 | 153000 | 2698375751900 | 56700 | 56700 | 56700 | 56700 | 2054463 |
| 198 | 20241118 | 152900 | 2581887699800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 199 | 20241118 | 152800 | 2581887699800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 200 | 20241118 | 152700 | 2581887699800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 201 | 20241118 | 152600 | 2581887699800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 202 | 20241118 | 152500 | 2581887699800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 203 | 20241118 | 152400 | 2581887699800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 204 | 20241118 | 152300 | 2581887699800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 205 | 20241118 | 152200 | 2581887699800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 206 | 20241118 | 152100 | 2581887699800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 207 | 20241118 | 152000 | 2581887699800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 208 | 20241118 | 151900 | 2581887699800 | 56500 | 56400 | 56500 | 56400 | 132390 |
| 209 | 20241118 | 151800 | 2574411213200 | 56500 | 56400 | 56500 | 56400 | 64528 |
| 210 | 20241118 | 151700 | 2570767746400 | 56500 | 56500 | 56500 | 56400 | 37159 |
| 211 | 20241118 | 151600 | 2568669714300 | 56500 | 56500 | 56500 | 56400 | 45228 |
| 212 | 20241118 | 151500 | 2566116159600 | 56500 | 56500 | 56500 | 56400 | 66286 |
| 213 | 20241118 | 151400 | 2562372398100 | 56500 | 56300 | 56500 | 56300 | 141790 |
| 214 | 20241118 | 151300 | 2554374049300 | 56400 | 56400 | 56400 | 56300 | 72101 |
| 215 | 20241118 | 151200 | 2550307861500 | 56400 | 56400 | 56400 | 56300 | 41384 |
| 216 | 20241118 | 151100 | 2547974211100 | 56400 | 56300 | 56400 | 56200 | 145094 |
| 217 | 20241118 | 151000 | 2539803062500 | 56200 | 56300 | 56300 | 56200 | 65650 |
| 218 | 20241118 | 150900 | 2536108218700 | 56300 | 56200 | 56300 | 56100 | 354067 |
| 219 | 20241118 | 150800 | 2516207034200 | 56200 | 56200 | 56200 | 56100 | 40352 |
| 220 | 20241118 | 150700 | 2513939826400 | 56100 | 56200 | 56200 | 56100 | 34211 |
| 221 | 20241118 | 150600 | 2512018309100 | 56100 | 56200 | 56200 | 56100 | 26133 |
| 222 | 20241118 | 150500 | 2510550994300 | 56200 | 56200 | 56200 | 56100 | 35492 |
| 223 | 20241118 | 150400 | 2508557687200 | 56200 | 56100 | 56200 | 56100 | 26037 |
| 224 | 20241118 | 150300 | 2507095128600 | 56200 | 56100 | 56200 | 56100 | 85135 |
| 225 | 20241118 | 150200 | 2502315312700 | 56200 | 56100 | 56200 | 56100 | 31577 |
| 226 | 20241118 | 150100 | 2500540955300 | 56200 | 56200 | 56200 | 56100 | 78393 |
| 227 | 20241118 | 150000 | 2496138731500 | 56200 | 56100 | 56200 | 56100 | 33552 |
| 228 | 20241118 | 145900 | 2494253679100 | 56200 | 56200 | 56200 | 56100 | 65090 |
| 229 | 20241118 | 145800 | 2490596131800 | 56100 | 56200 | 56200 | 56100 | 20060 |
| 230 | 20241118 | 145700 | 2489469244600 | 56100 | 56100 | 56200 | 56000 | 256755 |
| 231 | 20241118 | 145600 | 2475066019900 | 56100 | 56100 | 56100 | 56000 | 57779 |
| 232 | 20241118 | 145500 | 2471827573800 | 56100 | 56100 | 56100 | 56000 | 34546 |
| 233 | 20241118 | 145400 | 2469891347500 | 56100 | 56100 | 56100 | 56000 | 61355 |
| 234 | 20241118 | 145300 | 2466454097500 | 56100 | 56000 | 56100 | 56000 | 43598 |
| 235 | 20241118 | 145200 | 2464009821900 | 56000 | 56000 | 56100 | 56000 | 30017 |
| 236 | 20241118 | 145100 | 2462327335100 | 56100 | 56000 | 56100 | 56000 | 36522 |
| 237 | 20241118 | 145000 | 2460280606500 | 56100 | 56100 | 56100 | 56000 | 36310 |
| 238 | 20241118 | 144900 | 2458245322900 | 56100 | 56100 | 56100 | 56000 | 27636 |
| 239 | 20241118 | 144800 | 2456696070000 | 56000 | 56100 | 56100 | 56000 | 49169 |
| 240 | 20241118 | 144700 | 2453939989600 | 56100 | 56100 | 56100 | 56000 | 21536 |
| 241 | 20241118 | 144600 | 2452732384600 | 56000 | 56100 | 56200 | 56000 | 207801 |
| 242 | 20241118 | 144500 | 2441074293000 | 56200 | 56200 | 56200 | 56100 | 38754 |
| 243 | 20241118 | 144400 | 2438896807700 | 56100 | 56100 | 56200 | 56100 | 21376 |
| 244 | 20241118 | 144300 | 2437695942700 | 56200 | 56200 | 56200 | 56100 | 41337 |
| 245 | 20241118 | 144200 | 2435373562200 | 56200 | 56200 | 56200 | 56100 | 30737 |
| 246 | 20241118 | 144100 | 2433646540600 | 56100 | 56100 | 56200 | 56100 | 13785 |
| 247 | 20241118 | 144000 | 2432872341800 | 56200 | 56100 | 56200 | 56000 | 171628 |
| 248 | 20241118 | 143900 | 2423244416200 | 56000 | 56100 | 56100 | 56000 | 32519 |
| 249 | 20241118 | 143800 | 2421421845200 | 56100 | 56100 | 56100 | 56000 | 54139 |
| 250 | 20241118 | 143700 | 2418387053400 | 56100 | 56100 | 56100 | 56000 | 31368 |
| 251 | 20241118 | 143600 | 2416628571100 | 56000 | 56100 | 56200 | 56000 | 55021 |
| 252 | 20241118 | 143500 | 2413542934300 | 56200 | 56200 | 56200 | 56100 | 169408 |
| 253 | 20241118 | 143400 | 2404037973800 | 56100 | 56200 | 56200 | 56100 | 40269 |
| 254 | 20241118 | 143300 | 2401777442400 | 56200 | 56100 | 56200 | 56100 | 23752 |
| 255 | 20241118 | 143200 | 2400443551700 | 56100 | 56200 | 56200 | 56100 | 19185 |
| 256 | 20241118 | 143100 | 2399366132800 | 56200 | 56200 | 56200 | 56100 | 44172 |
| 257 | 20241118 | 143000 | 2396885248100 | 56100 | 56200 | 56200 | 56100 | 21591 |
| 258 | 20241118 | 142900 | 2395672898000 | 56100 | 56100 | 56200 | 56100 | 16596 |
| 259 | 20241118 | 142800 | 2394740868200 | 56100 | 56200 | 56200 | 56100 | 34007 |
| 260 | 20241118 | 142700 | 2392832079300 | 56200 | 56100 | 56200 | 56100 | 19757 |
| 261 | 20241118 | 142600 | 2391722852200 | 56100 | 56200 | 56200 | 56100 | 16481 |
| 262 | 20241118 | 142500 | 2390797430400 | 56200 | 56200 | 56200 | 56100 | 32569 |
| 263 | 20241118 | 142400 | 2388968988900 | 56200 | 56100 | 56200 | 56100 | 41862 |
| 264 | 20241118 | 142300 | 2386620076200 | 56100 | 56200 | 56200 | 56100 | 83681 |
| 265 | 20241118 | 142200 | 2381924848500 | 56200 | 56100 | 56200 | 56100 | 15069 |
| 266 | 20241118 | 142100 | 2381078662800 | 56100 | 56200 | 56200 | 56100 | 14668 |
| 267 | 20241118 | 142000 | 2380255230200 | 56200 | 56200 | 56200 | 56100 | 13534 |
| 268 | 20241118 | 141900 | 2379495389900 | 56200 | 56200 | 56200 | 56100 | 25406 |
| 269 | 20241118 | 141800 | 2378069402100 | 56100 | 56200 | 56200 | 56100 | 23913 |
| 270 | 20241118 | 141700 | 2376727409500 | 56100 | 56100 | 56200 | 56100 | 30996 |
| 271 | 20241118 | 141600 | 2374987871100 | 56100 | 56100 | 56200 | 56100 | 24038 |
| 272 | 20241118 | 141500 | 2373638783400 | 56200 | 56000 | 56200 | 56000 | 137840 |
| 273 | 20241118 | 141400 | 2365909166000 | 56100 | 56100 | 56200 | 56000 | 74322 |
| 274 | 20241118 | 141300 | 2361742424200 | 56100 | 56100 | 56200 | 56100 | 296093 |
| 275 | 20241118 | 141200 | 2345131210500 | 56100 | 56100 | 56200 | 56100 | 32910 |
| 276 | 20241118 | 141100 | 2343284533700 | 56200 | 56300 | 56300 | 56100 | 230421 |
| 277 | 20241118 | 141000 | 2330335436800 | 56300 | 56300 | 56300 | 56200 | 21243 |
| 278 | 20241118 | 140900 | 2329140722200 | 56200 | 56400 | 56400 | 56200 | 59042 |
| 279 | 20241118 | 140800 | 2325817166600 | 56400 | 56300 | 56400 | 56300 | 35329 |
| 280 | 20241118 | 140700 | 2323827766300 | 56300 | 56300 | 56400 | 56300 | 27742 |
| 281 | 20241118 | 140600 | 2322264808900 | 56300 | 56400 | 56400 | 56300 | 22739 |
| 282 | 20241118 | 140500 | 2320983638400 | 56300 | 56300 | 56400 | 56200 | 88263 |
| 283 | 20241118 | 140400 | 2316014192100 | 56300 | 56400 | 56400 | 56300 | 31633 |
| 284 | 20241118 | 140300 | 2314232363600 | 56300 | 56400 | 56400 | 56300 | 27004 |
| 285 | 20241118 | 140200 | 2312710948200 | 56400 | 56200 | 56400 | 56200 | 199262 |
| 286 | 20241118 | 140100 | 2301489475800 | 56300 | 56200 | 56300 | 56200 | 21482 |
| 287 | 20241118 | 140000 | 2300281755400 | 56200 | 56300 | 56400 | 56200 | 246619 |
| 288 | 20241118 | 135900 | 2286397479900 | 56400 | 56400 | 56400 | 56300 | 27538 |
| 289 | 20241118 | 135800 | 2284846211100 | 56300 | 56500 | 56500 | 56300 | 110480 |
| 290 | 20241118 | 135700 | 2278615612000 | 56400 | 56400 | 56500 | 56400 | 25711 |
| 291 | 20241118 | 135600 | 2277164782300 | 56500 | 56400 | 56500 | 56400 | 26865 |
| 292 | 20241118 | 135500 | 2275648899500 | 56500 | 56500 | 56500 | 56400 | 20767 |
| 293 | 20241118 | 135400 | 2274476916200 | 56400 | 56500 | 56500 | 56400 | 42566 |
| 294 | 20241118 | 135300 | 2272073127500 | 56500 | 56400 | 56500 | 56300 | 199104 |
| 295 | 20241118 | 135200 | 2260837840700 | 56500 | 56500 | 56500 | 56400 | 63719 |
| 296 | 20241118 | 135100 | 2257242833400 | 56500 | 56500 | 56500 | 56400 | 32165 |
| 297 | 20241118 | 135000 | 2255426893500 | 56400 | 56400 | 56500 | 56400 | 23116 |
| 298 | 20241118 | 134900 | 2254122547500 | 56400 | 56400 | 56500 | 56400 | 38736 |
| 299 | 20241118 | 134800 | 2251937182800 | 56400 | 56400 | 56500 | 56400 | 30807 |
| 300 | 20241118 | 134700 | 2250199046900 | 56400 | 56500 | 56500 | 56400 | 35613 |
| 301 | 20241118 | 134600 | 2248189673000 | 56500 | 56400 | 56500 | 56400 | 23580 |
| 302 | 20241118 | 134500 | 2246858816200 | 56400 | 56500 | 56500 | 56400 | 28764 |
| 303 | 20241118 | 134400 | 2245234685100 | 56400 | 56500 | 56600 | 56400 | 30317 |
| 304 | 20241118 | 134300 | 2243521965000 | 56600 | 56500 | 56600 | 56400 | 54611 |
| 305 | 20241118 | 134200 | 2240437068800 | 56500 | 56400 | 56500 | 56400 | 16276 |
| 306 | 20241118 | 134100 | 2239518404900 | 56500 | 56600 | 56600 | 56400 | 56810 |
| 307 | 20241118 | 134000 | 2236308062800 | 56600 | 56500 | 56600 | 56400 | 27124 |
| 308 | 20241118 | 133900 | 2234775132900 | 56500 | 56500 | 56500 | 56400 | 96041 |
| 309 | 20241118 | 133800 | 2229349838800 | 56500 | 56500 | 56500 | 56400 | 26152 |
| 310 | 20241118 | 133700 | 2227873834600 | 56500 | 56500 | 56600 | 56400 | 135027 |
| 311 | 20241118 | 133600 | 2220244643100 | 56600 | 56500 | 56600 | 56500 | 22194 |
| 312 | 20241118 | 133500 | 2218989615900 | 56600 | 56500 | 56600 | 56500 | 23031 |
| 313 | 20241118 | 133400 | 2217687321300 | 56600 | 56600 | 56700 | 56500 | 168617 |
| 314 | 20241118 | 133300 | 2208143969600 | 56700 | 56700 | 56700 | 56600 | 20271 |
| 315 | 20241118 | 133200 | 2206995877400 | 56700 | 56700 | 56700 | 56600 | 21909 |
| 316 | 20241118 | 133100 | 2205754387400 | 56600 | 56700 | 56700 | 56600 | 13726 |
| 317 | 20241118 | 133000 | 2204976706000 | 56700 | 56600 | 56700 | 56600 | 34048 |
| 318 | 20241118 | 132900 | 2203046611700 | 56700 | 56800 | 56800 | 56600 | 121655 |
| 319 | 20241118 | 132800 | 2196148452400 | 56800 | 56700 | 56800 | 56700 | 17978 |
| 320 | 20241118 | 132700 | 2195128034900 | 56700 | 56800 | 56800 | 56700 | 29325 |
| 321 | 20241118 | 132600 | 2193462742900 | 56800 | 56800 | 56800 | 56700 | 29758 |
| 322 | 20241118 | 132500 | 2191773371800 | 56800 | 56700 | 56800 | 56700 | 23185 |
| 323 | 20241118 | 132400 | 2190457019400 | 56800 | 56800 | 56800 | 56700 | 16712 |
| 324 | 20241118 | 132300 | 2189508181200 | 56700 | 56800 | 56800 | 56700 | 23938 |
| 325 | 20241118 | 132200 | 2188149187200 | 56700 | 56600 | 56800 | 56600 | 286716 |
| 326 | 20241118 | 132100 | 2171892218700 | 56700 | 56700 | 56700 | 56600 | 15915 |
| 327 | 20241118 | 132000 | 2170990329600 | 56700 | 56700 | 56700 | 56600 | 20854 |
| 328 | 20241118 | 131900 | 2169808572900 | 56600 | 56600 | 56700 | 56600 | 18126 |
| 329 | 20241118 | 131800 | 2168781173500 | 56700 | 56700 | 56700 | 56600 | 19744 |
| 330 | 20241118 | 131700 | 2167662436000 | 56600 | 56700 | 56700 | 56600 | 24599 |
| 331 | 20241118 | 131600 | 2166268003600 | 56700 | 56600 | 56700 | 56600 | 18367 |
| 332 | 20241118 | 131500 | 2165226924800 | 56600 | 56700 | 56700 | 56600 | 21393 |
| 333 | 20241118 | 131400 | 2164014258300 | 56600 | 56700 | 56700 | 56600 | 34249 |
| 334 | 20241118 | 131300 | 2162072570900 | 56600 | 56700 | 56700 | 56600 | 18040 |
| 335 | 20241118 | 131200 | 2161050312300 | 56700 | 56700 | 56700 | 56600 | 26343 |
| 336 | 20241118 | 131100 | 2159556937900 | 56600 | 56700 | 56700 | 56600 | 24084 |
| 337 | 20241118 | 131000 | 2158191698000 | 56700 | 56700 | 56700 | 56600 | 15269 |
| 338 | 20241118 | 130900 | 2157326404700 | 56600 | 56700 | 56700 | 56600 | 17393 |
| 339 | 20241118 | 130800 | 2156341067500 | 56700 | 56600 | 56700 | 56500 | 140591 |
| 340 | 20241118 | 130700 | 2148383326600 | 56500 | 56700 | 56700 | 56500 | 114912 |
| 341 | 20241118 | 130600 | 2141881207100 | 56700 | 56700 | 56700 | 56600 | 19181 |
| 342 | 20241118 | 130500 | 2140794701600 | 56600 | 56700 | 56700 | 56600 | 30334 |
| 343 | 20241118 | 130400 | 2139076597900 | 56600 | 56700 | 56700 | 56600 | 26327 |
| 344 | 20241118 | 130300 | 2137585508800 | 56700 | 56700 | 56700 | 56600 | 73046 |
| 345 | 20241118 | 130200 | 2133450395400 | 56700 | 56600 | 56700 | 56500 | 122661 |
| 346 | 20241118 | 130100 | 2126507619200 | 56600 | 56600 | 56600 | 56500 | 18614 |
| 347 | 20241118 | 130000 | 2125455012800 | 56600 | 56600 | 56600 | 56500 | 19715 |
| 348 | 20241118 | 125900 | 2124339864100 | 56600 | 56600 | 56600 | 56500 | 33510 |
| 349 | 20241118 | 125800 | 2122443962000 | 56600 | 56600 | 56600 | 56500 | 27088 |
| 350 | 20241118 | 125700 | 2120911909300 | 56600 | 56400 | 56600 | 56400 | 194394 |
| 351 | 20241118 | 125600 | 2109927874600 | 56500 | 56500 | 56500 | 56400 | 24437 |
| 352 | 20241118 | 125500 | 2108548222300 | 56500 | 56500 | 56500 | 56400 | 15670 |
| 353 | 20241118 | 125400 | 2107663750000 | 56500 | 56400 | 56500 | 56400 | 19996 |
| 354 | 20241118 | 125300 | 2106535373900 | 56400 | 56400 | 56500 | 56400 | 27022 |
| 355 | 20241118 | 125200 | 2105010723100 | 56500 | 56600 | 56600 | 56400 | 84584 |
| 356 | 20241118 | 125100 | 2100231605900 | 56600 | 56500 | 56600 | 56500 | 70627 |
| 357 | 20241118 | 125000 | 2096234290600 | 56500 | 56600 | 56600 | 56500 | 22132 |
| 358 | 20241118 | 124900 | 2094982660700 | 56600 | 56600 | 56600 | 56500 | 15519 |
| 359 | 20241118 | 124800 | 2094104682200 | 56600 | 56600 | 56600 | 56500 | 22846 |
| 360 | 20241118 | 124700 | 2092811809000 | 56600 | 56500 | 56600 | 56400 | 82660 |
| 361 | 20241118 | 124600 | 2088141379200 | 56500 | 56300 | 56500 | 56300 | 219997 |
| 362 | 20241118 | 124500 | 2075734454100 | 56400 | 56400 | 56400 | 56300 | 29101 |
| 363 | 20241118 | 124400 | 2074095285600 | 56300 | 56400 | 56400 | 56300 | 20899 |
| 364 | 20241118 | 124300 | 2072917519000 | 56400 | 56300 | 56400 | 56300 | 30461 |
| 365 | 20241118 | 124200 | 2071200555500 | 56400 | 56400 | 56400 | 56300 | 17500 |
| 366 | 20241118 | 124100 | 2070214714600 | 56400 | 56400 | 56400 | 56300 | 26063 |
| 367 | 20241118 | 124000 | 2068746082800 | 56400 | 56300 | 56400 | 56300 | 24641 |
| 368 | 20241118 | 123900 | 2067358148900 | 56300 | 56300 | 56400 | 56200 | 51470 |
| 369 | 20241118 | 123800 | 2064460501700 | 56300 | 56400 | 56400 | 56300 | 133975 |
| 370 | 20241118 | 123700 | 2056916987900 | 56300 | 56400 | 56400 | 56300 | 14841 |
| 371 | 20241118 | 123600 | 2056080867000 | 56400 | 56300 | 56400 | 56300 | 15773 |
| 372 | 20241118 | 123500 | 2055192252300 | 56300 | 56400 | 56400 | 56300 | 28240 |
| 373 | 20241118 | 123400 | 2053600032500 | 56400 | 56300 | 56400 | 56200 | 27714 |
| 374 | 20241118 | 123300 | 2052039335800 | 56300 | 56300 | 56300 | 56200 | 42596 |
| 375 | 20241118 | 123200 | 2049641716700 | 56300 | 56200 | 56400 | 56200 | 92200 |
| 376 | 20241118 | 123100 | 2044451996300 | 56300 | 56300 | 56400 | 56200 | 134102 |
| 377 | 20241118 | 123000 | 2036902257000 | 56300 | 56400 | 56400 | 56300 | 25427 |
| 378 | 20241118 | 122900 | 2035468979600 | 56400 | 56300 | 56400 | 56300 | 16243 |
| 379 | 20241118 | 122800 | 2034553584500 | 56400 | 56400 | 56400 | 56300 | 15021 |
| 380 | 20241118 | 122700 | 2033707010300 | 56400 | 56300 | 56400 | 56300 | 22179 |
| 381 | 20241118 | 122600 | 2032457303600 | 56400 | 56400 | 56400 | 56300 | 17860 |
| 382 | 20241118 | 122500 | 2031450692900 | 56400 | 56400 | 56400 | 56300 | 13881 |
| 383 | 20241118 | 122400 | 2030668163300 | 56400 | 56500 | 56500 | 56400 | 40403 |
| 384 | 20241118 | 122300 | 2028388733200 | 56400 | 56500 | 56500 | 56300 | 145907 |
| 385 | 20241118 | 122200 | 2020159164600 | 56500 | 56400 | 56500 | 56300 | 91193 |
| 386 | 20241118 | 122100 | 2015014703900 | 56500 | 56400 | 56500 | 56300 | 108283 |
| 387 | 20241118 | 122000 | 2008907297000 | 56400 | 56400 | 56400 | 56300 | 19184 |
| 388 | 20241118 | 121900 | 2007826263600 | 56400 | 56300 | 56400 | 56300 | 24631 |
| 389 | 20241118 | 121800 | 2006438212200 | 56400 | 56400 | 56400 | 56300 | 21194 |
| 390 | 20241118 | 121700 | 2005243968200 | 56400 | 56400 | 56400 | 56300 | 36681 |
| 391 | 20241118 | 121600 | 2003177587100 | 56300 | 56400 | 56400 | 56300 | 25416 |
| 392 | 20241118 | 121500 | 2001744948000 | 56300 | 56400 | 56400 | 56300 | 21234 |
| 393 | 20241118 | 121400 | 2000548203900 | 56400 | 56300 | 56500 | 56300 | 61060 |
| 394 | 20241118 | 121300 | 1997104813200 | 56400 | 56400 | 56400 | 56300 | 31180 |
| 395 | 20241118 | 121200 | 1995346647100 | 56400 | 56400 | 56500 | 56300 | 144811 |
| 396 | 20241118 | 121100 | 1987179366800 | 56300 | 56400 | 56400 | 56300 | 23880 |
| 397 | 20241118 | 121000 | 1985833617100 | 56400 | 56500 | 56500 | 56300 | 112452 |
| 398 | 20241118 | 120900 | 1979489922600 | 56500 | 56500 | 56500 | 56400 | 13009 |
| 399 | 20241118 | 120800 | 1978755298300 | 56500 | 56500 | 56500 | 56400 | 13201 |
| 400 | 20241118 | 120700 | 1978010011900 | 56500 | 56500 | 56500 | 56400 | 10518 |
| 401 | 20241118 | 120600 | 1977416327300 | 56500 | 56500 | 56500 | 56400 | 10940 |
| 402 | 20241118 | 120500 | 1976798720100 | 56500 | 56400 | 56600 | 56300 | 312400 |
| 403 | 20241118 | 120400 | 1959166016300 | 56300 | 56400 | 56400 | 56200 | 93433 |
| 404 | 20241118 | 120300 | 1953904045300 | 56300 | 56400 | 56400 | 56300 | 110481 |
| 405 | 20241118 | 120200 | 1947683379500 | 56300 | 56400 | 56400 | 56300 | 21387 |
| 406 | 20241118 | 120100 | 1946478294000 | 56400 | 56400 | 56400 | 56300 | 16443 |
| 407 | 20241118 | 120000 | 1945551809100 | 56300 | 56400 | 56400 | 56300 | 20055 |
| 408 | 20241118 | 115900 | 1944422230800 | 56300 | 56400 | 56400 | 56300 | 24186 |
| 409 | 20241118 | 115800 | 1943059847700 | 56400 | 56500 | 56500 | 56300 | 164150 |
| 410 | 20241118 | 115700 | 1933801866200 | 56500 | 56500 | 56500 | 56400 | 18437 |
| 411 | 20241118 | 115600 | 1932761052000 | 56500 | 56500 | 56500 | 56400 | 18064 |
| 412 | 20241118 | 115500 | 1931740881900 | 56500 | 56500 | 56500 | 56400 | 11460 |
| 413 | 20241118 | 115400 | 1931093599100 | 56400 | 56500 | 56500 | 56400 | 14350 |
| 414 | 20241118 | 115300 | 1930283097600 | 56500 | 56600 | 56600 | 56400 | 113652 |
| 415 | 20241118 | 115200 | 1923860363200 | 56600 | 56500 | 56600 | 56400 | 42310 |
| 416 | 20241118 | 115100 | 1921469024700 | 56500 | 56500 | 56500 | 56400 | 140077 |
| 417 | 20241118 | 115000 | 1913555463500 | 56400 | 56400 | 56500 | 56400 | 24652 |
| 418 | 20241118 | 114900 | 1912163394500 | 56500 | 56500 | 56500 | 56400 | 25932 |
| 419 | 20241118 | 114800 | 1910699374300 | 56400 | 56400 | 56500 | 56300 | 134934 |
| 420 | 20241118 | 114700 | 1903089420900 | 56400 | 56300 | 56400 | 56300 | 19723 |
| 421 | 20241118 | 114600 | 1901977932200 | 56400 | 56400 | 56400 | 56300 | 14219 |
| 422 | 20241118 | 114500 | 1901176726200 | 56400 | 56400 | 56400 | 56300 | 16999 |
| 423 | 20241118 | 114400 | 1900219005600 | 56400 | 56400 | 56500 | 56300 | 74620 |
| 424 | 20241118 | 114300 | 1896010752500 | 56400 | 56400 | 56400 | 56300 | 39955 |
| 425 | 20241118 | 114200 | 1893758407400 | 56300 | 56300 | 56400 | 56200 | 56269 |
| 426 | 20241118 | 114100 | 1890590107000 | 56300 | 56300 | 56300 | 56200 | 26346 |
| 427 | 20241118 | 114000 | 1889107899600 | 56300 | 56300 | 56400 | 56200 | 165208 |
| 428 | 20241118 | 113900 | 1879806213500 | 56300 | 56200 | 56300 | 56200 | 51660 |
| 429 | 20241118 | 113800 | 1876899002500 | 56200 | 56200 | 56300 | 56200 | 24217 |
| 430 | 20241118 | 113700 | 1875537396100 | 56200 | 56300 | 56300 | 56200 | 22765 |
| 431 | 20241118 | 113600 | 1874257217300 | 56200 | 56300 | 56300 | 56200 | 18687 |
| 432 | 20241118 | 113500 | 1873206406400 | 56200 | 56200 | 56300 | 56200 | 26183 |
| 433 | 20241118 | 113400 | 1871734077500 | 56300 | 56300 | 56300 | 56200 | 62911 |
| 434 | 20241118 | 113300 | 1868197097100 | 56200 | 56300 | 56300 | 56200 | 28792 |
| 435 | 20241118 | 113200 | 1866577846500 | 56300 | 56300 | 56400 | 56200 | 210579 |
| 436 | 20241118 | 113100 | 1854723387600 | 56300 | 56200 | 56300 | 56200 | 33659 |
| 437 | 20241118 | 113000 | 1852830656000 | 56300 | 56300 | 56300 | 56200 | 53097 |
| 438 | 20241118 | 112900 | 1849845745700 | 56200 | 56300 | 56300 | 56200 | 119174 |
| 439 | 20241118 | 112800 | 1843147578400 | 56300 | 56300 | 56400 | 56200 | 102472 |
| 440 | 20241118 | 112700 | 1837378334800 | 56300 | 56300 | 56400 | 56300 | 31372 |
| 441 | 20241118 | 112600 | 1835611087000 | 56300 | 56400 | 56400 | 56300 | 28636 |
| 442 | 20241118 | 112500 | 1833998247900 | 56300 | 56300 | 56400 | 56200 | 169957 |
| 443 | 20241118 | 112400 | 1824432068600 | 56300 | 56300 | 56400 | 56200 | 229879 |
| 444 | 20241118 | 112300 | 1811492155500 | 56300 | 56400 | 56400 | 56300 | 30703 |
| 445 | 20241118 | 112200 | 1809762757100 | 56400 | 56500 | 56500 | 56300 | 89851 |
| 446 | 20241118 | 112100 | 1804695893100 | 56400 | 56500 | 56500 | 56400 | 24314 |
| 447 | 20241118 | 112000 | 1803323377700 | 56500 | 56400 | 56500 | 56400 | 79728 |
| 448 | 20241118 | 111900 | 1798820198000 | 56500 | 56500 | 56500 | 56400 | 24806 |
| 449 | 20241118 | 111800 | 1797420429200 | 56500 | 56500 | 56500 | 56400 | 20724 |
| 450 | 20241118 | 111700 | 1796250612800 | 56400 | 56500 | 56500 | 56300 | 115895 |
| 451 | 20241118 | 111600 | 1789713474700 | 56500 | 56500 | 56500 | 56300 | 128834 |
| 452 | 20241118 | 111500 | 1782446995500 | 56400 | 56500 | 56500 | 56400 | 21549 |
| 453 | 20241118 | 111400 | 1781230870800 | 56400 | 56500 | 56500 | 56400 | 22724 |
| 454 | 20241118 | 111300 | 1779948036200 | 56500 | 56500 | 56600 | 56400 | 73200 |
| 455 | 20241118 | 111200 | 1775812571300 | 56600 | 56400 | 56600 | 56400 | 87418 |
| 456 | 20241118 | 111100 | 1770874234100 | 56400 | 56300 | 56500 | 56200 | 358037 |
| 457 | 20241118 | 111000 | 1750708881700 | 56300 | 56600 | 56600 | 56300 | 330177 |
| 458 | 20241118 | 110900 | 1732071115800 | 56600 | 56500 | 56600 | 56500 | 23272 |
| 459 | 20241118 | 110800 | 1730755743300 | 56600 | 56500 | 56600 | 56500 | 16733 |
| 460 | 20241118 | 110700 | 1729809521400 | 56600 | 56700 | 56700 | 56500 | 45865 |
| 461 | 20241118 | 110600 | 1727213914300 | 56700 | 56700 | 56700 | 56500 | 127222 |
| 462 | 20241118 | 110500 | 1720013579700 | 56600 | 56500 | 56700 | 56500 | 186792 |
| 463 | 20241118 | 110400 | 1709442416600 | 56600 | 56500 | 56600 | 56400 | 429601 |
| 464 | 20241118 | 110300 | 1685169119300 | 56600 | 56600 | 56600 | 56500 | 39446 |
| 465 | 20241118 | 110200 | 1682939578400 | 56500 | 56600 | 56700 | 56500 | 234505 |
| 466 | 20241118 | 110100 | 1669666501000 | 56700 | 56700 | 56700 | 56600 | 41780 |
| 467 | 20241118 | 110000 | 1667301048700 | 56600 | 56700 | 56700 | 56600 | 41792 |
| 468 | 20241118 | 105900 | 1664934923800 | 56700 | 56700 | 56700 | 56600 | 22598 |
| 469 | 20241118 | 105800 | 1663655069200 | 56600 | 56600 | 56700 | 56600 | 29987 |
| 470 | 20241118 | 105700 | 1661957183400 | 56700 | 56700 | 56700 | 56600 | 26690 |
| 471 | 20241118 | 105600 | 1660445403500 | 56700 | 56700 | 56800 | 56600 | 45442 |
| 472 | 20241118 | 105500 | 1657868915300 | 56700 | 56700 | 56800 | 56600 | 108114 |
| 473 | 20241118 | 105400 | 1651740013500 | 56700 | 56600 | 56800 | 56600 | 72554 |
| 474 | 20241118 | 105300 | 1647626625800 | 56700 | 56800 | 56800 | 56600 | 181050 |
| 475 | 20241118 | 105200 | 1637359830200 | 56800 | 56800 | 56900 | 56700 | 121726 |
| 476 | 20241118 | 105100 | 1630446715300 | 56800 | 56800 | 56900 | 56700 | 241815 |
| 477 | 20241118 | 105000 | 1616711147800 | 56700 | 56800 | 56800 | 56700 | 58087 |
| 478 | 20241118 | 104900 | 1613414720400 | 56700 | 56800 | 56800 | 56700 | 25838 |
| 479 | 20241118 | 104800 | 1611948832600 | 56700 | 56700 | 56800 | 56700 | 38327 |
| 480 | 20241118 | 104700 | 1609774595300 | 56700 | 56700 | 56800 | 56700 | 208617 |
| 481 | 20241118 | 104600 | 1597945143600 | 56700 | 56800 | 56800 | 56700 | 42134 |
| 482 | 20241118 | 104500 | 1595555290500 | 56700 | 56800 | 56800 | 56700 | 42443 |
| 483 | 20241118 | 104400 | 1593147412400 | 56800 | 56900 | 57000 | 56700 | 341202 |
| 484 | 20241118 | 104300 | 1573747626700 | 56900 | 57000 | 57000 | 56900 | 31369 |
| 485 | 20241118 | 104200 | 1571961811700 | 57000 | 57100 | 57100 | 56900 | 75636 |
| 486 | 20241118 | 104100 | 1567651530000 | 57000 | 57000 | 57100 | 57000 | 24875 |
| 487 | 20241118 | 104000 | 1566232927900 | 57100 | 57100 | 57100 | 57000 | 27120 |
| 488 | 20241118 | 103900 | 1564686171200 | 57100 | 57100 | 57100 | 57000 | 138420 |
| 489 | 20241118 | 103800 | 1556795250800 | 57100 | 57100 | 57100 | 57000 | 127769 |
| 490 | 20241118 | 103700 | 1549510466800 | 57100 | 57000 | 57100 | 57000 | 43124 |
| 491 | 20241118 | 103600 | 1547049425800 | 57100 | 57100 | 57100 | 57000 | 30355 |
| 492 | 20241118 | 103500 | 1545317508000 | 57100 | 57000 | 57100 | 57000 | 28272 |
| 493 | 20241118 | 103400 | 1543703884600 | 57100 | 57100 | 57100 | 57000 | 53796 |
| 494 | 20241118 | 103300 | 1540632945600 | 57100 | 57200 | 57200 | 57000 | 68243 |
| 495 | 20241118 | 103200 | 1536735214000 | 57200 | 57200 | 57200 | 57100 | 32706 |
| 496 | 20241118 | 103100 | 1534865667400 | 57200 | 57100 | 57200 | 57000 | 195150 |
| 497 | 20241118 | 103000 | 1523722109900 | 57100 | 57100 | 57100 | 57000 | 23910 |
| 498 | 20241118 | 102900 | 1522357502800 | 57100 | 57000 | 57100 | 57000 | 22685 |
| 499 | 20241118 | 102800 | 1521063089500 | 57100 | 57100 | 57100 | 57000 | 28409 |
| 500 | 20241118 | 102700 | 1519442113500 | 57100 | 57000 | 57100 | 57000 | 33144 |
| 501 | 20241118 | 102600 | 1517551212900 | 57100 | 57100 | 57200 | 57000 | 146370 |
| 502 | 20241118 | 102500 | 1509191372800 | 57200 | 57200 | 57300 | 57100 | 135453 |
| 503 | 20241118 | 102400 | 1501441988600 | 57300 | 57300 | 57300 | 57200 | 56254 |
| 504 | 20241118 | 102300 | 1498220523100 | 57200 | 57300 | 57300 | 57200 | 27987 |
| 505 | 20241118 | 102200 | 1496617707100 | 57300 | 57100 | 57300 | 57000 | 238036 |
| 506 | 20241118 | 102100 | 1483015010000 | 57100 | 57000 | 57100 | 57000 | 27943 |
| 507 | 20241118 | 102000 | 1481420400900 | 57100 | 57100 | 57100 | 57000 | 29226 |
| 508 | 20241118 | 101900 | 1479752259800 | 57100 | 57100 | 57200 | 57000 | 181716 |
| 509 | 20241118 | 101800 | 1469376111200 | 57200 | 57100 | 57200 | 57100 | 22932 |
| 510 | 20241118 | 101700 | 1468065179400 | 57200 | 57100 | 57200 | 57100 | 62909 |
| 511 | 20241118 | 101600 | 1464470359900 | 57100 | 57100 | 57200 | 57000 | 71413 |
| 512 | 20241118 | 101500 | 1460391994000 | 57200 | 57100 | 57200 | 57000 | 162795 |
| 513 | 20241118 | 101400 | 1451094216800 | 57100 | 56900 | 57100 | 56800 | 352090 |
| 514 | 20241118 | 101300 | 1431045012900 | 56900 | 56900 | 56900 | 56800 | 113589 |
| 515 | 20241118 | 101200 | 1424590102400 | 56900 | 56900 | 57000 | 56800 | 96750 |
| 516 | 20241118 | 101100 | 1419086641300 | 56900 | 57000 | 57000 | 56800 | 309388 |
| 517 | 20241118 | 101000 | 1401478313700 | 57000 | 57100 | 57100 | 56900 | 243189 |
| 518 | 20241118 | 100900 | 1387614045400 | 57000 | 57100 | 57100 | 57000 | 111448 |
| 519 | 20241118 | 100800 | 1381258100600 | 57100 | 57200 | 57200 | 57000 | 216418 |
| 520 | 20241118 | 100700 | 1368898836400 | 57200 | 57300 | 57300 | 57100 | 381981 |
| 521 | 20241118 | 100600 | 1347049997900 | 57300 | 57500 | 57500 | 57200 | 398758 |
| 522 | 20241118 | 100500 | 1324167856400 | 57500 | 57400 | 57500 | 57300 | 303133 |
| 523 | 20241118 | 100400 | 1306757709200 | 57300 | 57300 | 57400 | 57200 | 356333 |
| 524 | 20241118 | 100300 | 1286334783700 | 57300 | 57300 | 57300 | 57200 | 67571 |
| 525 | 20241118 | 100200 | 1282464160500 | 57300 | 57300 | 57300 | 57200 | 45296 |
| 526 | 20241118 | 100100 | 1279870235100 | 57300 | 57300 | 57300 | 57200 | 54617 |
| 527 | 20241118 | 100000 | 1276741829800 | 57300 | 57200 | 57300 | 57200 | 71107 |
| 528 | 20241118 | 095900 | 1272668772700 | 57300 | 57300 | 57300 | 57200 | 112151 |
| 529 | 20241118 | 095800 | 1266243492400 | 57300 | 57300 | 57400 | 57200 | 274052 |
| 530 | 20241118 | 095700 | 1250541079300 | 57200 | 57300 | 57300 | 57200 | 82350 |
| 531 | 20241118 | 095600 | 1245824503100 | 57300 | 57300 | 57300 | 57200 | 108401 |
| 532 | 20241118 | 095500 | 1239615698800 | 57300 | 57300 | 57300 | 57200 | 62194 |
| 533 | 20241118 | 095400 | 1236053205900 | 57300 | 57200 | 57300 | 57100 | 136579 |
| 534 | 20241118 | 095300 | 1228240816500 | 57200 | 57200 | 57300 | 57100 | 257562 |
| 535 | 20241118 | 095200 | 1213507495000 | 57200 | 57200 | 57300 | 57100 | 285582 |
| 536 | 20241118 | 095100 | 1197172870800 | 57200 | 57200 | 57300 | 57100 | 385735 |
| 537 | 20241118 | 095000 | 1175105487400 | 57200 | 57100 | 57200 | 57000 | 215947 |
| 538 | 20241118 | 094900 | 1162772226400 | 57100 | 57100 | 57100 | 57000 | 132477 |
| 539 | 20241118 | 094800 | 1155209667100 | 57100 | 57100 | 57100 | 57000 | 98198 |
| 540 | 20241118 | 094700 | 1149604443200 | 57100 | 57100 | 57100 | 57000 | 81133 |
| 541 | 20241118 | 094600 | 1144973528900 | 57100 | 57100 | 57200 | 57000 | 462617 |
| 542 | 20241118 | 094500 | 1118565388200 | 57100 | 57000 | 57100 | 56900 | 343653 |
| 543 | 20241118 | 094400 | 1098974067100 | 56900 | 56900 | 57000 | 56900 | 111828 |
| 544 | 20241118 | 094300 | 1092601683600 | 57000 | 57000 | 57000 | 56900 | 74006 |
| 545 | 20241118 | 094200 | 1088385015700 | 57000 | 56900 | 57000 | 56900 | 105989 |
| 546 | 20241118 | 094100 | 1082346091600 | 56900 | 57000 | 57000 | 56900 | 73827 |
| 547 | 20241118 | 094000 | 1078139603100 | 57000 | 57000 | 57000 | 56900 | 111096 |
| 548 | 20241118 | 093900 | 1071809818300 | 57000 | 57000 | 57000 | 56800 | 209805 |
| 549 | 20241118 | 093800 | 1059871221600 | 56900 | 56900 | 57000 | 56800 | 320330 |
| 550 | 20241118 | 093700 | 1041645557600 | 56900 | 56800 | 56900 | 56700 | 345338 |
| 551 | 20241118 | 093600 | 1022030041600 | 56800 | 56800 | 56800 | 56700 | 83794 |
| 552 | 20241118 | 093500 | 1017273307500 | 56800 | 56800 | 56800 | 56700 | 57664 |
| 553 | 20241118 | 093400 | 1013999834500 | 56800 | 56800 | 56800 | 56700 | 81484 |
| 554 | 20241118 | 093300 | 1009373135300 | 56800 | 56800 | 56800 | 56700 | 67662 |
| 555 | 20241118 | 093200 | 1005531434000 | 56700 | 56800 | 56800 | 56700 | 52802 |
| 556 | 20241118 | 093100 | 1002533685600 | 56800 | 56800 | 56800 | 56700 | 131954 |
| 557 | 20241118 | 093000 | 995043123500 | 56700 | 56700 | 56800 | 56700 | 75965 |
| 558 | 20241118 | 092900 | 990731184700 | 56700 | 56700 | 56800 | 56700 | 142427 |
| 559 | 20241118 | 092800 | 982643507500 | 56700 | 56700 | 56800 | 56700 | 61872 |
| 560 | 20241118 | 092700 | 979132315100 | 56700 | 56700 | 56800 | 56600 | 159069 |
| 561 | 20241118 | 092600 | 970115135100 | 56700 | 56700 | 56800 | 56600 | 103237 |
| 562 | 20241118 | 092500 | 964262449300 | 56700 | 56800 | 56900 | 56600 | 406497 |
| 563 | 20241118 | 092400 | 941178527700 | 56700 | 56700 | 56800 | 56600 | 341120 |
| 564 | 20241118 | 092300 | 921837334300 | 56600 | 56700 | 56700 | 56600 | 96603 |
| 565 | 20241118 | 092200 | 916365358600 | 56700 | 56700 | 56700 | 56600 | 82703 |
| 566 | 20241118 | 092100 | 911680898500 | 56700 | 56700 | 56700 | 56500 | 225862 |
| 567 | 20241118 | 092000 | 898893671300 | 56600 | 56800 | 56900 | 56600 | 504378 |
| 568 | 20241118 | 091900 | 870242550900 | 56900 | 56800 | 56900 | 56700 | 257065 |
| 569 | 20241118 | 091800 | 855642246200 | 56800 | 56800 | 56800 | 56600 | 469461 |
| 570 | 20241118 | 091700 | 829021809200 | 56800 | 56700 | 56800 | 56600 | 256343 |
| 571 | 20241118 | 091600 | 814474370300 | 56700 | 56700 | 56700 | 56600 | 170846 |
| 572 | 20241118 | 091500 | 804796112500 | 56700 | 56600 | 56700 | 56500 | 242575 |
| 573 | 20241118 | 091400 | 791061091900 | 56500 | 56500 | 56700 | 56400 | 395205 |
| 574 | 20241118 | 091300 | 768702639200 | 56500 | 56400 | 56500 | 56400 | 216600 |
| 575 | 20241118 | 091200 | 756467900600 | 56400 | 56300 | 56500 | 56300 | 191576 |
| 576 | 20241118 | 091100 | 745667949000 | 56300 | 56400 | 56500 | 56300 | 268583 |
| 577 | 20241118 | 091000 | 730525929700 | 56300 | 56500 | 56700 | 56300 | 490912 |
| 578 | 20241118 | 090900 | 702809043300 | 56600 | 56900 | 56900 | 56400 | 792559 |
| 579 | 20241118 | 090800 | 657914942300 | 56900 | 56900 | 57000 | 56800 | 445279 |
| 580 | 20241118 | 090700 | 632586513700 | 56800 | 56900 | 57000 | 56800 | 460999 |
| 581 | 20241118 | 090600 | 606359938400 | 56800 | 56700 | 57000 | 56600 | 723054 |
| 582 | 20241118 | 090500 | 565294488700 | 56700 | 56600 | 56800 | 56500 | 564876 |
| 583 | 20241118 | 090400 | 533297475400 | 56600 | 56300 | 56800 | 56200 | 750293 |
| 584 | 20241118 | 090300 | 490872937300 | 56300 | 56100 | 56300 | 55900 | 661910 |
| 585 | 20241118 | 090200 | 453767034800 | 56100 | 56700 | 56800 | 56100 | 951132 |
| 586 | 20241118 | 090100 | 400161801700 | 56600 | 56900 | 57100 | 56600 | 1769319 |
| 587 | 20241118 | 090000 | 299582094100 | 56900 | 57000 | 57100 | 56500 | 5260845 |