33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 83554 |
| 3 | 20241114 | 200800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 4 | 20241114 | 200700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 5 | 20241114 | 200600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 6 | 20241114 | 200500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 7 | 20241114 | 200400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 8 | 20241114 | 200300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 9 | 20241114 | 200200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 10 | 20241114 | 200100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 11 | 20241114 | 200000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 12 | 20241114 | 195900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 13 | 20241114 | 195800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 14 | 20241114 | 195700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 15 | 20241114 | 195600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 16 | 20241114 | 195500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 17 | 20241114 | 195400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 18 | 20241114 | 195300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 19 | 20241114 | 195200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 20 | 20241114 | 195100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 21 | 20241114 | 195000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 22 | 20241114 | 194900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 23 | 20241114 | 194800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 24 | 20241114 | 194700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 25 | 20241114 | 194600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 26 | 20241114 | 194500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 27 | 20241114 | 194400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 28 | 20241114 | 194300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 29 | 20241114 | 194200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 30 | 20241114 | 194100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 31 | 20241114 | 194000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 32 | 20241114 | 193900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 83554 |
| 33 | 20241114 | 193800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 34 | 20241114 | 193700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 35 | 20241114 | 193600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 36 | 20241114 | 193500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 37 | 20241114 | 193400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 38 | 20241114 | 193300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 39 | 20241114 | 193200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 40 | 20241114 | 193100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 41 | 20241114 | 193000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 42 | 20241114 | 192900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 43 | 20241114 | 192800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 44 | 20241114 | 192700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 45 | 20241114 | 192600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 46 | 20241114 | 192500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 47 | 20241114 | 192400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 48 | 20241114 | 192300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 49 | 20241114 | 192200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 50 | 20241114 | 192100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 51 | 20241114 | 192000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 52 | 20241114 | 191900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 53 | 20241114 | 191800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 54 | 20241114 | 191700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 55 | 20241114 | 191600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 56 | 20241114 | 191500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 57 | 20241114 | 191400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 58 | 20241114 | 191300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 59 | 20241114 | 191200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 60 | 20241114 | 191100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 61 | 20241114 | 191000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 62 | 20241114 | 190900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 83554 |
| 63 | 20241114 | 190800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 64 | 20241114 | 190700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 65 | 20241114 | 190600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 66 | 20241114 | 190500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 67 | 20241114 | 190400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 68 | 20241114 | 190300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 69 | 20241114 | 190200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 70 | 20241114 | 190100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 71 | 20241114 | 190000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 72 | 20241114 | 185900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 73 | 20241114 | 185800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 74 | 20241114 | 185700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 75 | 20241114 | 185600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 76 | 20241114 | 185500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 77 | 20241114 | 185400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 78 | 20241114 | 185300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 79 | 20241114 | 185200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 80 | 20241114 | 185100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 81 | 20241114 | 185000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 82 | 20241114 | 184900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 83 | 20241114 | 184800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 84 | 20241114 | 184700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 85 | 20241114 | 184600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 86 | 20241114 | 184500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 87 | 20241114 | 184400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 88 | 20241114 | 184300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 89 | 20241114 | 184200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 90 | 20241114 | 184100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 91 | 20241114 | 184000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 92 | 20241114 | 183900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 83554 |
| 93 | 20241114 | 183800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 94 | 20241114 | 183700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 95 | 20241114 | 183600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 96 | 20241114 | 183500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 97 | 20241114 | 183400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 98 | 20241114 | 183300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 99 | 20241114 | 183200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 100 | 20241114 | 183100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 101 | 20241114 | 183000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 102 | 20241114 | 182900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 103 | 20241114 | 182800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 104 | 20241114 | 182700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 105 | 20241114 | 182600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 106 | 20241114 | 182500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 107 | 20241114 | 182400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 108 | 20241114 | 182300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 109 | 20241114 | 182200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 110 | 20241114 | 182100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 111 | 20241114 | 182000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 112 | 20241114 | 181900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 113 | 20241114 | 181800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 114 | 20241114 | 181700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 115 | 20241114 | 181600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 116 | 20241114 | 181500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 117 | 20241114 | 181400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 118 | 20241114 | 181300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 119 | 20241114 | 181200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 120 | 20241114 | 181100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 121 | 20241114 | 181000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 122 | 20241114 | 180900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 83554 |
| 123 | 20241114 | 180800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 124 | 20241114 | 180700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 125 | 20241114 | 180600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 126 | 20241114 | 180500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 127 | 20241114 | 180400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 128 | 20241114 | 180300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 129 | 20241114 | 180200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 130 | 20241114 | 180100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 131 | 20241114 | 180000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 132 | 20241114 | 175900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 133 | 20241114 | 175800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 134 | 20241114 | 175700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 135 | 20241114 | 175600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 136 | 20241114 | 175500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 137 | 20241114 | 175400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 138 | 20241114 | 175300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 139 | 20241114 | 175200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 140 | 20241114 | 175100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 141 | 20241114 | 175000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 142 | 20241114 | 174900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 143 | 20241114 | 174800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 144 | 20241114 | 174700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 145 | 20241114 | 174600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 146 | 20241114 | 174500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 147 | 20241114 | 174400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 148 | 20241114 | 174300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 149 | 20241114 | 174200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 150 | 20241114 | 174100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 151 | 20241114 | 174000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 152 | 20241114 | 173900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 83554 |
| 153 | 20241114 | 173800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 154 | 20241114 | 173700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 155 | 20241114 | 173600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 156 | 20241114 | 173500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 157 | 20241114 | 173400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 158 | 20241114 | 173300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 159 | 20241114 | 173200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 160 | 20241114 | 173100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 161 | 20241114 | 173000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 162 | 20241114 | 172900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 163 | 20241114 | 172800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 164 | 20241114 | 172700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 165 | 20241114 | 172600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 166 | 20241114 | 172500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 167 | 20241114 | 172400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 168 | 20241114 | 172300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 169 | 20241114 | 172200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 170 | 20241114 | 172100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 171 | 20241114 | 172000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 172 | 20241114 | 171900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 173 | 20241114 | 171800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 174 | 20241114 | 171700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 175 | 20241114 | 171600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 176 | 20241114 | 171500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 177 | 20241114 | 171400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 178 | 20241114 | 171300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 179 | 20241114 | 171200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 180 | 20241114 | 171100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 181 | 20241114 | 171000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 182 | 20241114 | 170900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 83554 |
| 183 | 20241114 | 170800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 184 | 20241114 | 170700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 185 | 20241114 | 170600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 186 | 20241114 | 170500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 187 | 20241114 | 170400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 188 | 20241114 | 170300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 189 | 20241114 | 170200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 190 | 20241114 | 170100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 191 | 20241114 | 170000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 192 | 20241114 | 165900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 193 | 20241114 | 165800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 194 | 20241114 | 165700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 195 | 20241114 | 165600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 196 | 20241114 | 165500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 197 | 20241114 | 165400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 198 | 20241114 | 165300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 199 | 20241114 | 165200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 200 | 20241114 | 165100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 201 | 20241114 | 165000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 202 | 20241114 | 164900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 203 | 20241114 | 164800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 204 | 20241114 | 164700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 205 | 20241114 | 164600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 206 | 20241114 | 164500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 207 | 20241114 | 164400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 208 | 20241114 | 164300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 209 | 20241114 | 164200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 210 | 20241114 | 164100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 211 | 20241114 | 164000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 212 | 20241114 | 163900 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 83554 |
| 213 | 20241114 | 163800 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 214 | 20241114 | 163700 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 215 | 20241114 | 163600 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 216 | 20241114 | 163500 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 217 | 20241114 | 163400 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 218 | 20241114 | 163300 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 219 | 20241114 | 163200 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 220 | 20241114 | 163100 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 0 |
| 221 | 20241114 | 163000 | 15750394100 | 60500 | 60500 | 60500 | 60500 | 83554 |
| 222 | 20241114 | 162900 | 10695377100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 223 | 20241114 | 162800 | 10695377100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 224 | 20241114 | 162700 | 10695377100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 225 | 20241114 | 162600 | 10695377100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 226 | 20241114 | 162500 | 10695377100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 227 | 20241114 | 162400 | 10695377100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 228 | 20241114 | 162300 | 10695377100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 229 | 20241114 | 162200 | 10695377100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 230 | 20241114 | 162100 | 10695377100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 231 | 20241114 | 162000 | 10695377100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 232 | 20241114 | 161900 | 10695377100 | 61000 | 60900 | 61000 | 60900 | 473 |
| 233 | 20241114 | 161800 | 10666540700 | 60900 | 61000 | 61100 | 60900 | 147 |
| 234 | 20241114 | 161700 | 10657577400 | 61000 | 60800 | 61100 | 60800 | 1572 |
| 235 | 20241114 | 161600 | 10561710700 | 60800 | 61000 | 61000 | 60800 | 56 |
| 236 | 20241114 | 161500 | 10558302700 | 60900 | 61000 | 61000 | 60900 | 1054 |
| 237 | 20241114 | 161400 | 10494101700 | 61000 | 61000 | 61100 | 60900 | 1023 |
| 238 | 20241114 | 161300 | 10431716300 | 61000 | 61100 | 61100 | 61000 | 737 |
| 239 | 20241114 | 161200 | 10386755600 | 61000 | 60900 | 61100 | 60900 | 2165 |
| 240 | 20241114 | 161100 | 10254661500 | 60900 | 60800 | 61000 | 60800 | 632 |
| 241 | 20241114 | 161000 | 10216162300 | 60900 | 60900 | 61000 | 60800 | 717 |
| 242 | 20241114 | 160900 | 10172499300 | 60900 | 60900 | 61100 | 60800 | 502 |
| 243 | 20241114 | 160800 | 10141891000 | 60800 | 60700 | 61100 | 60700 | 3262 |
| 244 | 20241114 | 160700 | 9943451400 | 60600 | 60600 | 60700 | 60500 | 2698 |
| 245 | 20241114 | 160600 | 9779920600 | 60600 | 60600 | 60700 | 60600 | 159 |
| 246 | 20241114 | 160500 | 9770277500 | 60700 | 60600 | 60700 | 60600 | 244 |
| 247 | 20241114 | 160400 | 9755472100 | 60600 | 60600 | 60700 | 60500 | 708 |
| 248 | 20241114 | 160300 | 9712564200 | 60500 | 60500 | 60600 | 60500 | 370 |
| 249 | 20241114 | 160200 | 9690148400 | 60500 | 60500 | 60600 | 60500 | 128 |
| 250 | 20241114 | 160100 | 9682401500 | 60500 | 60500 | 60600 | 60500 | 254 |
| 251 | 20241114 | 160000 | 9667021200 | 60500 | 60400 | 60500 | 60400 | 288 |
| 252 | 20241114 | 155900 | 9649609400 | 60500 | 60400 | 60600 | 60400 | 307 |
| 253 | 20241114 | 155800 | 9631026700 | 60500 | 60400 | 60600 | 60400 | 301 |
| 254 | 20241114 | 155700 | 9612820500 | 60500 | 60500 | 60500 | 60400 | 331 |
| 255 | 20241114 | 155600 | 9592806700 | 60500 | 60500 | 60500 | 60300 | 252 |
| 256 | 20241114 | 155500 | 9577569700 | 60500 | 60500 | 60500 | 60400 | 343 |
| 257 | 20241114 | 155400 | 9556844900 | 60400 | 60500 | 60500 | 60300 | 299 |
| 258 | 20241114 | 155300 | 9538776600 | 60500 | 60500 | 60500 | 60300 | 244 |
| 259 | 20241114 | 155200 | 9524029000 | 60500 | 60400 | 60500 | 60300 | 136 |
| 260 | 20241114 | 155100 | 9515810100 | 60500 | 60400 | 60500 | 60400 | 282 |
| 261 | 20241114 | 155000 | 9498758800 | 60400 | 60400 | 60500 | 60300 | 167 |
| 262 | 20241114 | 154900 | 9488668000 | 60300 | 60400 | 60500 | 60300 | 137 |
| 263 | 20241114 | 154800 | 9480395800 | 60300 | 60400 | 60500 | 60300 | 484 |
| 264 | 20241114 | 154700 | 9451173800 | 60400 | 60500 | 60500 | 60300 | 187 |
| 265 | 20241114 | 154600 | 9439883000 | 60500 | 60500 | 60600 | 60300 | 224 |
| 266 | 20241114 | 154500 | 9426334700 | 60600 | 60600 | 60600 | 60500 | 337 |
| 267 | 20241114 | 154400 | 9405928100 | 60600 | 60600 | 60600 | 60400 | 792 |
| 268 | 20241114 | 154300 | 9357971100 | 60600 | 60400 | 60600 | 60300 | 1076 |
| 269 | 20241114 | 154200 | 9292919700 | 60400 | 60200 | 60400 | 60100 | 661 |
| 270 | 20241114 | 154100 | 9253066500 | 60200 | 60300 | 60300 | 60200 | 222 |
| 271 | 20241114 | 154000 | 9239684100 | 60300 | 60300 | 60300 | 60100 | 491 |
| 272 | 20241114 | 153900 | 9210102400 | 60300 | 60300 | 60300 | 60200 | 224 |
| 273 | 20241114 | 153800 | 9196601300 | 60300 | 60200 | 60300 | 60100 | 567 |
| 274 | 20241114 | 153700 | 9162474800 | 60100 | 60200 | 60200 | 60000 | 190 |
| 275 | 20241114 | 153600 | 9151047500 | 60200 | 60200 | 60200 | 60100 | 152 |
| 276 | 20241114 | 153500 | 9141904100 | 60200 | 60200 | 60200 | 60100 | 220 |
| 277 | 20241114 | 153400 | 9128671200 | 60100 | 60200 | 60200 | 60000 | 175 |
| 278 | 20241114 | 153300 | 9118142900 | 60200 | 60200 | 60200 | 60000 | 184 |
| 279 | 20241114 | 153200 | 9107076300 | 60200 | 60200 | 60200 | 60000 | 1180 |
| 280 | 20241114 | 153100 | 9036151900 | 60200 | 60300 | 60300 | 60100 | 161 |
| 281 | 20241114 | 153000 | 9026463800 | 60300 | 60300 | 60300 | 60100 | 139 |
| 282 | 20241114 | 152900 | 9018084300 | 60200 | 60300 | 60300 | 60100 | 211 |
| 283 | 20241114 | 152800 | 9005377100 | 60300 | 60300 | 60300 | 60100 | 235 |
| 284 | 20241114 | 152700 | 8991225400 | 60300 | 60200 | 60300 | 60100 | 489 |
| 285 | 20241114 | 152600 | 8961780800 | 60100 | 60200 | 60200 | 60000 | 121 |
| 286 | 20241114 | 152500 | 8954502900 | 60200 | 60200 | 60200 | 60000 | 157 |
| 287 | 20241114 | 152400 | 8945060900 | 60000 | 60200 | 60200 | 60000 | 162 |
| 288 | 20241114 | 152300 | 8935314500 | 60100 | 60100 | 60200 | 60000 | 349 |
| 289 | 20241114 | 152200 | 8914353900 | 60100 | 60100 | 60200 | 60100 | 168 |
| 290 | 20241114 | 152100 | 8904248600 | 60200 | 60200 | 60200 | 60100 | 161 |
| 291 | 20241114 | 152000 | 8894563700 | 60100 | 60200 | 60200 | 60100 | 145 |
| 292 | 20241114 | 151900 | 8885841600 | 60100 | 60100 | 60200 | 60100 | 480 |
| 293 | 20241114 | 151800 | 8856971400 | 60100 | 60100 | 60200 | 60100 | 132 |
| 294 | 20241114 | 151700 | 8849029300 | 60100 | 60200 | 60300 | 60100 | 436 |
| 295 | 20241114 | 151600 | 8822794400 | 60200 | 60100 | 60300 | 60100 | 669 |
| 296 | 20241114 | 151500 | 8782530500 | 60100 | 60100 | 60200 | 60100 | 132 |
| 297 | 20241114 | 151400 | 8774589200 | 60100 | 60100 | 60200 | 60100 | 116 |
| 298 | 20241114 | 151300 | 8767612500 | 60100 | 60100 | 60200 | 60100 | 120 |
| 299 | 20241114 | 151200 | 8760394300 | 60100 | 60100 | 60200 | 60100 | 252 |
| 300 | 20241114 | 151100 | 8745233900 | 60100 | 60100 | 60200 | 60100 | 70 |
| 301 | 20241114 | 151000 | 8741024400 | 60100 | 60100 | 60300 | 60100 | 138 |
| 302 | 20241114 | 150900 | 8732717900 | 60100 | 60000 | 60200 | 60000 | 154 |
| 303 | 20241114 | 150800 | 8723453300 | 60000 | 60100 | 60100 | 60000 | 194 |
| 304 | 20241114 | 150700 | 8711796900 | 60200 | 60100 | 60200 | 60100 | 290 |
| 305 | 20241114 | 150600 | 8694367500 | 60100 | 60100 | 60100 | 60000 | 65 |
| 306 | 20241114 | 150500 | 8690461400 | 60100 | 60100 | 60200 | 60000 | 300 |
| 307 | 20241114 | 150400 | 8672426500 | 60200 | 60200 | 60200 | 60100 | 255 |
| 308 | 20241114 | 150300 | 8657095900 | 60200 | 60200 | 60200 | 60100 | 69 |
| 309 | 20241114 | 150200 | 8652942300 | 60100 | 60200 | 60200 | 60100 | 112 |
| 310 | 20241114 | 150100 | 8646208000 | 60200 | 60200 | 60300 | 60000 | 599 |
| 311 | 20241114 | 150000 | 8610206400 | 60200 | 60200 | 60300 | 60200 | 149 |
| 312 | 20241114 | 145900 | 8601233200 | 60300 | 60200 | 60300 | 60200 | 186 |
| 313 | 20241114 | 145800 | 8590033200 | 60300 | 60300 | 60300 | 60200 | 71 |
| 314 | 20241114 | 145700 | 8585755700 | 60300 | 60200 | 60300 | 60200 | 310 |
| 315 | 20241114 | 145600 | 8567066500 | 60300 | 60200 | 60300 | 60200 | 111 |
| 316 | 20241114 | 145500 | 8560379800 | 60200 | 60200 | 60300 | 60200 | 190 |
| 317 | 20241114 | 145400 | 8548926800 | 60300 | 60300 | 60300 | 60200 | 46 |
| 318 | 20241114 | 145300 | 8546155800 | 60200 | 60200 | 60300 | 60200 | 428 |
| 319 | 20241114 | 145200 | 8520364600 | 60200 | 60300 | 60300 | 60200 | 399 |
| 320 | 20241114 | 145100 | 8496317000 | 60200 | 60300 | 60300 | 60200 | 204 |
| 321 | 20241114 | 145000 | 8484016600 | 60300 | 60200 | 60300 | 60200 | 145 |
| 322 | 20241114 | 144900 | 8475281600 | 60300 | 60300 | 60300 | 60200 | 127 |
| 323 | 20241114 | 144800 | 8467628700 | 60200 | 60300 | 60300 | 60200 | 45 |
| 324 | 20241114 | 144700 | 8464916800 | 60300 | 60300 | 60400 | 60100 | 534 |
| 325 | 20241114 | 144600 | 8432758900 | 60300 | 60200 | 60400 | 60200 | 142 |
| 326 | 20241114 | 144500 | 8424198100 | 60200 | 60200 | 60300 | 60200 | 79 |
| 327 | 20241114 | 144400 | 8419437600 | 60400 | 60300 | 60400 | 60200 | 120 |
| 328 | 20241114 | 144300 | 8412200100 | 60200 | 60300 | 60300 | 60200 | 166 |
| 329 | 20241114 | 144200 | 8402202600 | 60300 | 60200 | 60300 | 60200 | 110 |
| 330 | 20241114 | 144100 | 8395577600 | 60300 | 60100 | 60400 | 60100 | 201 |
| 331 | 20241114 | 144000 | 8383472600 | 60200 | 60200 | 60300 | 60100 | 175 |
| 332 | 20241114 | 143900 | 8372938100 | 60400 | 60300 | 60400 | 60200 | 259 |
| 333 | 20241114 | 143800 | 8357316900 | 60300 | 60500 | 60600 | 60200 | 475 |
| 334 | 20241114 | 143700 | 8328634900 | 60500 | 60500 | 60600 | 60400 | 349 |
| 335 | 20241114 | 143600 | 8307516400 | 60500 | 60500 | 60500 | 60400 | 318 |
| 336 | 20241114 | 143500 | 8288285600 | 60500 | 60500 | 60500 | 60400 | 643 |
| 337 | 20241114 | 143400 | 8249414300 | 60500 | 60400 | 60500 | 60300 | 711 |
| 338 | 20241114 | 143300 | 8206472200 | 60400 | 60300 | 60400 | 60200 | 338 |
| 339 | 20241114 | 143200 | 8186084100 | 60300 | 60300 | 60400 | 60200 | 383 |
| 340 | 20241114 | 143100 | 8162972000 | 60300 | 60400 | 60400 | 60300 | 307 |
| 341 | 20241114 | 143000 | 8144449500 | 60400 | 60300 | 60400 | 60200 | 354 |
| 342 | 20241114 | 142900 | 8123104600 | 60300 | 60100 | 60300 | 60100 | 262 |
| 343 | 20241114 | 142800 | 8107326900 | 60100 | 60100 | 60200 | 60100 | 385 |
| 344 | 20241114 | 142700 | 8084159000 | 60200 | 60200 | 60200 | 60100 | 179 |
| 345 | 20241114 | 142600 | 8073383900 | 60300 | 60400 | 60400 | 60200 | 542 |
| 346 | 20241114 | 142500 | 8040699200 | 60400 | 60400 | 60400 | 60300 | 140 |
| 347 | 20241114 | 142400 | 8032247900 | 60400 | 60500 | 60500 | 60300 | 130 |
| 348 | 20241114 | 142300 | 8024394000 | 60400 | 60500 | 60500 | 60300 | 526 |
| 349 | 20241114 | 142200 | 7992614800 | 60500 | 60800 | 60900 | 60500 | 1139 |
| 350 | 20241114 | 142100 | 7923483400 | 60800 | 60600 | 60800 | 60500 | 2264 |
| 351 | 20241114 | 142000 | 7786043400 | 60600 | 60100 | 60600 | 60100 | 6257 |
| 352 | 20241114 | 141900 | 7408333300 | 60100 | 60200 | 60200 | 60100 | 115 |
| 353 | 20241114 | 141800 | 7401416200 | 60200 | 60200 | 60200 | 60100 | 265 |
| 354 | 20241114 | 141700 | 7385470000 | 60200 | 60100 | 60200 | 60100 | 102 |
| 355 | 20241114 | 141600 | 7379331500 | 60200 | 60100 | 60200 | 60100 | 429 |
| 356 | 20241114 | 141500 | 7353545900 | 60200 | 60000 | 60200 | 60000 | 812 |
| 357 | 20241114 | 141400 | 7304750600 | 60200 | 59900 | 60200 | 59900 | 3052 |
| 358 | 20241114 | 141300 | 7121412200 | 59900 | 59900 | 60000 | 59800 | 797 |
| 359 | 20241114 | 141200 | 7073624200 | 60000 | 60000 | 60000 | 59800 | 283 |
| 360 | 20241114 | 141100 | 7056667300 | 60000 | 59900 | 60000 | 59700 | 1752 |
| 361 | 20241114 | 141000 | 6951744900 | 59700 | 59700 | 59900 | 59700 | 703 |
| 362 | 20241114 | 140900 | 6909689100 | 59800 | 59700 | 59800 | 59700 | 511 |
| 363 | 20241114 | 140800 | 6879131800 | 59700 | 59700 | 59800 | 59600 | 889 |
| 364 | 20241114 | 140700 | 6826055700 | 59700 | 59800 | 59800 | 59600 | 135 |
| 365 | 20241114 | 140600 | 6817995300 | 59600 | 59700 | 59800 | 59600 | 574 |
| 366 | 20241114 | 140500 | 6783722000 | 59700 | 59700 | 59700 | 59700 | 76 |
| 367 | 20241114 | 140400 | 6779184800 | 59700 | 59700 | 59800 | 59600 | 45 |
| 368 | 20241114 | 140300 | 6776498400 | 59600 | 59500 | 59800 | 59500 | 46 |
| 369 | 20241114 | 140200 | 6773750800 | 59600 | 59700 | 59800 | 59600 | 260 |
| 370 | 20241114 | 140100 | 6758226200 | 59700 | 59800 | 59800 | 59700 | 115 |
| 371 | 20241114 | 140000 | 6751360300 | 59800 | 59700 | 59800 | 59600 | 380 |
| 372 | 20241114 | 135900 | 6728671500 | 59600 | 59700 | 59700 | 59600 | 333 |
| 373 | 20241114 | 135800 | 6708800700 | 59700 | 59600 | 59700 | 59600 | 171 |
| 374 | 20241114 | 135700 | 6698608200 | 59600 | 59700 | 59700 | 59600 | 205 |
| 375 | 20241114 | 135600 | 6686389700 | 59600 | 59700 | 59700 | 59600 | 168 |
| 376 | 20241114 | 135500 | 6676374400 | 59700 | 59500 | 59700 | 59500 | 312 |
| 377 | 20241114 | 135400 | 6657800700 | 59500 | 59700 | 59700 | 59400 | 206 |
| 378 | 20241114 | 135300 | 6645539100 | 59700 | 59600 | 59700 | 59400 | 1099 |
| 379 | 20241114 | 135200 | 6580068400 | 59600 | 59600 | 59600 | 59300 | 248 |
| 380 | 20241114 | 135100 | 6565346400 | 59600 | 59600 | 59600 | 59600 | 248 |
| 381 | 20241114 | 135000 | 6550565600 | 59600 | 59500 | 59600 | 59300 | 131 |
| 382 | 20241114 | 134900 | 6542780400 | 59600 | 59400 | 59600 | 59400 | 159 |
| 383 | 20241114 | 134800 | 6533320200 | 59500 | 59300 | 59500 | 59300 | 154 |
| 384 | 20241114 | 134700 | 6524163700 | 59300 | 59500 | 59500 | 59300 | 116 |
| 385 | 20241114 | 134600 | 6517279000 | 59400 | 59500 | 59500 | 59400 | 216 |
| 386 | 20241114 | 134500 | 6504446600 | 59500 | 59600 | 59600 | 59500 | 499 |
| 387 | 20241114 | 134400 | 6474756000 | 59600 | 59700 | 59700 | 59500 | 246 |
| 388 | 20241114 | 134300 | 6460101100 | 59700 | 59500 | 59700 | 59500 | 125 |
| 389 | 20241114 | 134200 | 6452651000 | 59600 | 59500 | 59600 | 59500 | 725 |
| 390 | 20241114 | 134100 | 6409447100 | 59600 | 59600 | 59600 | 59500 | 514 |
| 391 | 20241114 | 134000 | 6378847700 | 59600 | 59700 | 59700 | 59600 | 984 |
| 392 | 20241114 | 133900 | 6320122000 | 59700 | 59500 | 59700 | 59500 | 1583 |
| 393 | 20241114 | 133800 | 6225639900 | 59600 | 59500 | 59600 | 59400 | 1223 |
| 394 | 20241114 | 133700 | 6152819100 | 59400 | 59500 | 59500 | 59400 | 359 |
| 395 | 20241114 | 133600 | 6131482100 | 59500 | 59500 | 59600 | 59500 | 189 |
| 396 | 20241114 | 133500 | 6120223000 | 59500 | 59400 | 59600 | 59400 | 49 |
| 397 | 20241114 | 133400 | 6117306600 | 59500 | 59500 | 59500 | 59500 | 688 |
| 398 | 20241114 | 133300 | 6076370600 | 59500 | 59500 | 59600 | 59400 | 139 |
| 399 | 20241114 | 133200 | 6068092100 | 59500 | 59600 | 59600 | 59500 | 188 |
| 400 | 20241114 | 133100 | 6056902000 | 59600 | 59500 | 59600 | 59500 | 138 |
| 401 | 20241114 | 133000 | 6048677700 | 59500 | 59500 | 59600 | 59500 | 62 |
| 402 | 20241114 | 132900 | 6044986600 | 59600 | 59600 | 59600 | 59500 | 163 |
| 403 | 20241114 | 132800 | 6035281700 | 59500 | 59500 | 59600 | 59500 | 152 |
| 404 | 20241114 | 132700 | 6026222800 | 59600 | 59500 | 59600 | 59500 | 51 |
| 405 | 20241114 | 132600 | 6023184500 | 59500 | 59500 | 59600 | 59400 | 192 |
| 406 | 20241114 | 132500 | 6011758500 | 59500 | 59600 | 59600 | 59400 | 264 |
| 407 | 20241114 | 132400 | 5996050800 | 59600 | 59600 | 59600 | 59500 | 78 |
| 408 | 20241114 | 132300 | 5991402600 | 59600 | 59700 | 59700 | 59600 | 292 |
| 409 | 20241114 | 132200 | 5973997400 | 59700 | 59600 | 59700 | 59600 | 307 |
| 410 | 20241114 | 132100 | 5955698000 | 59600 | 59600 | 59600 | 59500 | 181 |
| 411 | 20241114 | 132000 | 5944910900 | 59600 | 59500 | 59600 | 59500 | 245 |
| 412 | 20241114 | 131900 | 5930317100 | 59500 | 59500 | 59500 | 59400 | 150 |
| 413 | 20241114 | 131800 | 5921392600 | 59500 | 59500 | 59500 | 59500 | 87 |
| 414 | 20241114 | 131700 | 5916216100 | 59500 | 59500 | 59600 | 59500 | 269 |
| 415 | 20241114 | 131600 | 5900203300 | 59400 | 59500 | 59500 | 59400 | 54 |
| 416 | 20241114 | 131500 | 5896990500 | 59500 | 59500 | 59500 | 59500 | 110 |
| 417 | 20241114 | 131400 | 5890445500 | 59600 | 59500 | 59600 | 59400 | 77 |
| 418 | 20241114 | 131300 | 5885861400 | 59500 | 59500 | 59500 | 59400 | 90 |
| 419 | 20241114 | 131200 | 5880508200 | 59500 | 59500 | 59600 | 59500 | 410 |
| 420 | 20241114 | 131100 | 5856110600 | 59600 | 59600 | 59600 | 59500 | 678 |
| 421 | 20241114 | 131000 | 5815762300 | 59600 | 59600 | 59600 | 59500 | 171 |
| 422 | 20241114 | 130900 | 5805585000 | 59500 | 59600 | 59600 | 59500 | 27 |
| 423 | 20241114 | 130800 | 5803976000 | 59600 | 59500 | 59600 | 59500 | 519 |
| 424 | 20241114 | 130700 | 5773085600 | 59400 | 59500 | 59500 | 59400 | 54 |
| 425 | 20241114 | 130600 | 5769873300 | 59500 | 59400 | 59500 | 59400 | 77 |
| 426 | 20241114 | 130500 | 5765296500 | 59400 | 59400 | 59400 | 59300 | 70 |
| 427 | 20241114 | 130400 | 5761138700 | 59400 | 59400 | 59400 | 59400 | 243 |
| 428 | 20241114 | 130300 | 5746704500 | 59400 | 59400 | 59400 | 59300 | 80 |
| 429 | 20241114 | 130200 | 5741954500 | 59400 | 59300 | 59400 | 59300 | 253 |
| 430 | 20241114 | 130100 | 5726948600 | 59400 | 59500 | 59500 | 59300 | 122 |
| 431 | 20241114 | 130000 | 5719702300 | 59400 | 59400 | 59500 | 59400 | 228 |
| 432 | 20241114 | 125900 | 5706157400 | 59400 | 59400 | 59400 | 59300 | 77 |
| 433 | 20241114 | 125800 | 5701585600 | 59400 | 59300 | 59400 | 59300 | 113 |
| 434 | 20241114 | 125700 | 5694882800 | 59200 | 59300 | 59300 | 59200 | 47 |
| 435 | 20241114 | 125600 | 5692095900 | 59300 | 59200 | 59300 | 59200 | 60 |
| 436 | 20241114 | 125500 | 5688538700 | 59300 | 59300 | 59300 | 59200 | 56 |
| 437 | 20241114 | 125400 | 5685220100 | 59300 | 59300 | 59400 | 59300 | 1373 |
| 438 | 20241114 | 125300 | 5603704700 | 59300 | 59300 | 59300 | 59200 | 78 |
| 439 | 20241114 | 125200 | 5599081400 | 59300 | 59300 | 59300 | 59200 | 60 |
| 440 | 20241114 | 125100 | 5595523500 | 59200 | 59200 | 59300 | 59200 | 62 |
| 441 | 20241114 | 125000 | 5591852500 | 59100 | 59300 | 59300 | 59100 | 52 |
| 442 | 20241114 | 124900 | 5588771100 | 59200 | 59100 | 59200 | 59100 | 23 |
| 443 | 20241114 | 124800 | 5587411700 | 59100 | 59100 | 59100 | 59000 | 7 |
| 444 | 20241114 | 124700 | 5586998200 | 59100 | 59000 | 59100 | 59000 | 412 |
| 445 | 20241114 | 124600 | 5562663200 | 59000 | 59100 | 59100 | 59000 | 144 |
| 446 | 20241114 | 124500 | 5554166600 | 59100 | 59200 | 59300 | 59000 | 157 |
| 447 | 20241114 | 124400 | 5544878300 | 59200 | 59100 | 59200 | 59000 | 490 |
| 448 | 20241114 | 124300 | 5515918400 | 59100 | 59100 | 59100 | 59000 | 206 |
| 449 | 20241114 | 124200 | 5503751800 | 59100 | 59100 | 59100 | 59000 | 75 |
| 450 | 20241114 | 124100 | 5499321300 | 59000 | 59000 | 59100 | 59000 | 82 |
| 451 | 20241114 | 124000 | 5494480900 | 59100 | 59100 | 59100 | 59000 | 194 |
| 452 | 20241114 | 123900 | 5483028200 | 59100 | 59000 | 59100 | 59000 | 67 |
| 453 | 20241114 | 123800 | 5479070800 | 59100 | 59100 | 59100 | 59000 | 30 |
| 454 | 20241114 | 123700 | 5477298400 | 59000 | 59100 | 59100 | 59000 | 112 |
| 455 | 20241114 | 123600 | 5470684400 | 59100 | 59000 | 59100 | 59000 | 27 |
| 456 | 20241114 | 123500 | 5469089100 | 59000 | 59100 | 59100 | 59000 | 421 |
| 457 | 20241114 | 123400 | 5444208500 | 59200 | 59200 | 59200 | 59100 | 32 |
| 458 | 20241114 | 123300 | 5442314300 | 59200 | 59200 | 59200 | 59200 | 5 |
| 459 | 20241114 | 123200 | 5442018300 | 59100 | 59200 | 59300 | 59100 | 464 |
| 460 | 20241114 | 123100 | 5414556700 | 59200 | 59300 | 59300 | 59200 | 24 |
| 461 | 20241114 | 123000 | 5413133900 | 59300 | 59300 | 59300 | 59300 | 20 |
| 462 | 20241114 | 122900 | 5411947900 | 59300 | 59300 | 59300 | 59200 | 177 |
| 463 | 20241114 | 122800 | 5401453900 | 59300 | 59300 | 59300 | 59300 | 43 |
| 464 | 20241114 | 122700 | 5398904000 | 59300 | 59200 | 59300 | 59200 | 44 |
| 465 | 20241114 | 122600 | 5396298200 | 59200 | 59200 | 59300 | 59100 | 220 |
| 466 | 20241114 | 122500 | 5383276300 | 59200 | 59100 | 59200 | 59100 | 62 |
| 467 | 20241114 | 122400 | 5379607700 | 59200 | 59300 | 59300 | 59100 | 362 |
| 468 | 20241114 | 122300 | 5358178000 | 59300 | 59300 | 59300 | 59300 | 45 |
| 469 | 20241114 | 122200 | 5355509500 | 59200 | 59200 | 59300 | 59200 | 214 |
| 470 | 20241114 | 122100 | 5342837800 | 59300 | 59200 | 59300 | 59200 | 76 |
| 471 | 20241114 | 122000 | 5338331500 | 59300 | 59200 | 59300 | 59200 | 44 |
| 472 | 20241114 | 121900 | 5335722500 | 59300 | 59100 | 59300 | 59100 | 62 |
| 473 | 20241114 | 121800 | 5332052100 | 59200 | 59100 | 59200 | 59100 | 35 |
| 474 | 20241114 | 121700 | 5329980200 | 59200 | 59200 | 59200 | 59200 | 43 |
| 475 | 20241114 | 121600 | 5327434600 | 59200 | 59200 | 59300 | 59200 | 56 |
| 476 | 20241114 | 121500 | 5324119000 | 59200 | 59400 | 59400 | 59100 | 497 |
| 477 | 20241114 | 121400 | 5294683500 | 59400 | 59400 | 59400 | 59400 | 10 |
| 478 | 20241114 | 121300 | 5294089500 | 59400 | 59300 | 59400 | 59300 | 69 |
| 479 | 20241114 | 121200 | 5289991900 | 59300 | 59300 | 59400 | 59300 | 467 |
| 480 | 20241114 | 121100 | 5262295200 | 59300 | 59200 | 59300 | 59200 | 159 |
| 481 | 20241114 | 121000 | 5252878700 | 59300 | 59300 | 59300 | 59200 | 44 |
| 482 | 20241114 | 120900 | 5250269800 | 59300 | 59300 | 59300 | 59300 | 3 |
| 483 | 20241114 | 120800 | 5250091900 | 59300 | 59400 | 59400 | 59200 | 312 |
| 484 | 20241114 | 120700 | 5231589800 | 59300 | 59200 | 59300 | 59100 | 453 |
| 485 | 20241114 | 120600 | 5204761700 | 59200 | 59200 | 59200 | 59200 | 27 |
| 486 | 20241114 | 120500 | 5203163300 | 59100 | 59100 | 59200 | 59100 | 98 |
| 487 | 20241114 | 120400 | 5197367900 | 59100 | 59000 | 59200 | 59000 | 102 |
| 488 | 20241114 | 120300 | 5191338700 | 59100 | 59100 | 59100 | 59000 | 125 |
| 489 | 20241114 | 120200 | 5183957200 | 59000 | 59000 | 59100 | 59000 | 634 |
| 490 | 20241114 | 120100 | 5146549500 | 59100 | 59100 | 59100 | 59000 | 30 |
| 491 | 20241114 | 120000 | 5144776700 | 59100 | 59200 | 59200 | 59100 | 259 |
| 492 | 20241114 | 115900 | 5129462200 | 59200 | 59200 | 59300 | 59100 | 143 |
| 493 | 20241114 | 115800 | 5120994400 | 59200 | 59200 | 59200 | 59100 | 69 |
| 494 | 20241114 | 115700 | 5116910000 | 59200 | 59000 | 59200 | 59000 | 70 |
| 495 | 20241114 | 115600 | 5112772500 | 59100 | 59000 | 59100 | 59000 | 71 |
| 496 | 20241114 | 115500 | 5108576600 | 59100 | 59000 | 59100 | 59000 | 93 |
| 497 | 20241114 | 115400 | 5103086400 | 59000 | 59100 | 59100 | 59000 | 227 |
| 498 | 20241114 | 115300 | 5089681600 | 59100 | 59000 | 59100 | 58900 | 145 |
| 499 | 20241114 | 115200 | 5081126600 | 59000 | 59000 | 59000 | 59000 | 43 |
| 500 | 20241114 | 115100 | 5078589600 | 59000 | 58900 | 59000 | 58800 | 260 |
| 501 | 20241114 | 115000 | 5063274100 | 59000 | 58800 | 59000 | 58800 | 259 |
| 502 | 20241114 | 114900 | 5048033700 | 58800 | 58900 | 59000 | 58800 | 296 |
| 503 | 20241114 | 114800 | 5030606300 | 59000 | 59000 | 59000 | 59000 | 10 |
| 504 | 20241114 | 114700 | 5030016300 | 59000 | 59000 | 59100 | 58900 | 177 |
| 505 | 20241114 | 114600 | 5019581000 | 59000 | 59000 | 59100 | 58900 | 590 |
| 506 | 20241114 | 114500 | 4984773000 | 59100 | 59200 | 59200 | 59100 | 34 |
| 507 | 20241114 | 114400 | 4982762000 | 59000 | 59100 | 59200 | 59000 | 654 |
| 508 | 20241114 | 114300 | 4944112000 | 59200 | 59100 | 59200 | 59100 | 113 |
| 509 | 20241114 | 114200 | 4937422500 | 59200 | 59100 | 59200 | 59100 | 100 |
| 510 | 20241114 | 114100 | 4931503700 | 59200 | 59100 | 59200 | 59100 | 114 |
| 511 | 20241114 | 114000 | 4924757000 | 59200 | 59100 | 59200 | 59100 | 253 |
| 512 | 20241114 | 113900 | 4909781400 | 59200 | 59100 | 59200 | 59100 | 184 |
| 513 | 20241114 | 113800 | 4898902800 | 59100 | 59100 | 59100 | 59100 | 64 |
| 514 | 20241114 | 113700 | 4895120400 | 59100 | 59100 | 59100 | 59000 | 37 |
| 515 | 20241114 | 113600 | 4892933900 | 59100 | 59100 | 59100 | 59000 | 16 |
| 516 | 20241114 | 113500 | 4891989200 | 59100 | 59100 | 59100 | 59000 | 246 |
| 517 | 20241114 | 113400 | 4877471100 | 59000 | 59100 | 59100 | 59000 | 45 |
| 518 | 20241114 | 113300 | 4874812300 | 59100 | 59000 | 59100 | 59000 | 70 |
| 519 | 20241114 | 113200 | 4870680000 | 59000 | 59100 | 59100 | 59000 | 11 |
| 520 | 20241114 | 113100 | 4870030500 | 59100 | 58900 | 59100 | 58900 | 38 |
| 521 | 20241114 | 113000 | 4867788300 | 58900 | 59100 | 59100 | 58900 | 263 |
| 522 | 20241114 | 112900 | 4852268000 | 59100 | 59100 | 59100 | 59100 | 14 |
| 523 | 20241114 | 112800 | 4851440600 | 59200 | 59100 | 59200 | 59100 | 459 |
| 524 | 20241114 | 112700 | 4824298900 | 59100 | 59000 | 59100 | 59000 | 59 |
| 525 | 20241114 | 112600 | 4820815400 | 59100 | 59000 | 59100 | 58900 | 636 |
| 526 | 20241114 | 112500 | 4783262300 | 59000 | 58900 | 59000 | 58800 | 214 |
| 527 | 20241114 | 112400 | 4770663000 | 58900 | 59000 | 59100 | 58700 | 543 |
| 528 | 20241114 | 112300 | 4738712200 | 59000 | 58900 | 59000 | 58900 | 79 |
| 529 | 20241114 | 112200 | 4734053400 | 59000 | 58800 | 59000 | 58800 | 48 |
| 530 | 20241114 | 112100 | 4731221800 | 58900 | 58900 | 58900 | 58800 | 159 |
| 531 | 20241114 | 112000 | 4721858800 | 58900 | 58800 | 58900 | 58800 | 112 |
| 532 | 20241114 | 111900 | 4715272000 | 58800 | 58800 | 58800 | 58700 | 74 |
| 533 | 20241114 | 111800 | 4710925200 | 58800 | 58800 | 58800 | 58700 | 604 |
| 534 | 20241114 | 111700 | 4675466000 | 58800 | 58800 | 58800 | 58700 | 67 |
| 535 | 20241114 | 111600 | 4671527400 | 58800 | 58800 | 58900 | 58800 | 139 |
| 536 | 20241114 | 111500 | 4663354000 | 58700 | 58700 | 58800 | 58700 | 81 |
| 537 | 20241114 | 111400 | 4658593400 | 58800 | 58800 | 58900 | 58800 | 136 |
| 538 | 20241114 | 111300 | 4650589900 | 58800 | 58800 | 58900 | 58700 | 448 |
| 539 | 20241114 | 111200 | 4624245900 | 58700 | 58800 | 58800 | 58700 | 28 |
| 540 | 20241114 | 111100 | 4622600500 | 58800 | 58700 | 58800 | 58700 | 106 |
| 541 | 20241114 | 111000 | 4616374000 | 58700 | 58600 | 58700 | 58600 | 1034 |
| 542 | 20241114 | 110900 | 4555742900 | 58600 | 58800 | 58800 | 58600 | 785 |
| 543 | 20241114 | 110800 | 4509670300 | 58700 | 58700 | 58800 | 58700 | 8 |
| 544 | 20241114 | 110700 | 4509200400 | 58800 | 58800 | 58800 | 58800 | 36 |
| 545 | 20241114 | 110600 | 4507083600 | 58800 | 58800 | 58800 | 58700 | 149 |
| 546 | 20241114 | 110500 | 4498322600 | 58700 | 58700 | 58800 | 58700 | 25 |
| 547 | 20241114 | 110400 | 4496854700 | 58800 | 58800 | 58800 | 58700 | 70 |
| 548 | 20241114 | 110300 | 4492739000 | 58700 | 58800 | 58900 | 58700 | 1560 |
| 549 | 20241114 | 110200 | 4401007500 | 58900 | 59100 | 59100 | 58800 | 5986 |
| 550 | 20241114 | 110100 | 4048113700 | 59100 | 59000 | 59100 | 59000 | 167 |
| 551 | 20241114 | 110000 | 4038244200 | 59000 | 59100 | 59100 | 59000 | 287 |
| 552 | 20241114 | 105900 | 4021282600 | 59100 | 59200 | 59200 | 59000 | 881 |
| 553 | 20241114 | 105800 | 3969225900 | 59100 | 59200 | 59200 | 59100 | 424 |
| 554 | 20241114 | 105700 | 3944129000 | 59200 | 59200 | 59200 | 59200 | 105 |
| 555 | 20241114 | 105600 | 3937913000 | 59200 | 59100 | 59200 | 59100 | 136 |
| 556 | 20241114 | 105500 | 3929862000 | 59100 | 59100 | 59300 | 59100 | 472 |
| 557 | 20241114 | 105400 | 3901952700 | 59100 | 59200 | 59300 | 59100 | 953 |
| 558 | 20241114 | 105300 | 3845598300 | 59300 | 59300 | 59300 | 59300 | 221 |
| 559 | 20241114 | 105200 | 3832493000 | 59300 | 59300 | 59400 | 59200 | 738 |
| 560 | 20241114 | 105100 | 3788719800 | 59400 | 59400 | 59400 | 59300 | 104 |
| 561 | 20241114 | 105000 | 3782547400 | 59400 | 59300 | 59400 | 59300 | 222 |
| 562 | 20241114 | 104900 | 3769377200 | 59400 | 59500 | 59500 | 59400 | 961 |
| 563 | 20241114 | 104800 | 3712285500 | 59500 | 59500 | 59600 | 59500 | 178 |
| 564 | 20241114 | 104700 | 3701689200 | 59600 | 59400 | 59600 | 59300 | 447 |
| 565 | 20241114 | 104600 | 3675101700 | 59500 | 59600 | 59700 | 59300 | 156 |
| 566 | 20241114 | 104500 | 3665815300 | 59600 | 59400 | 59700 | 59400 | 766 |
| 567 | 20241114 | 104400 | 3620241200 | 59400 | 59400 | 59600 | 59300 | 846 |
| 568 | 20241114 | 104300 | 3569967900 | 59400 | 59500 | 59600 | 59400 | 267 |
| 569 | 20241114 | 104200 | 3554073600 | 59600 | 59500 | 59600 | 59500 | 147 |
| 570 | 20241114 | 104100 | 3545322200 | 59500 | 59500 | 59600 | 59500 | 453 |
| 571 | 20241114 | 104000 | 3518339400 | 59400 | 59600 | 59700 | 59400 | 1193 |
| 572 | 20241114 | 103900 | 3447258700 | 59700 | 59700 | 59700 | 59600 | 360 |
| 573 | 20241114 | 103800 | 3425769800 | 59700 | 59700 | 59800 | 59700 | 210 |
| 574 | 20241114 | 103700 | 3413227300 | 59700 | 59600 | 59800 | 59600 | 211 |
| 575 | 20241114 | 103600 | 3400641800 | 59600 | 59500 | 59800 | 59500 | 148 |
| 576 | 20241114 | 103500 | 3391810000 | 59800 | 59700 | 59800 | 59500 | 352 |
| 577 | 20241114 | 103400 | 3370813400 | 59700 | 59800 | 59800 | 59600 | 194 |
| 578 | 20241114 | 103300 | 3359230400 | 59700 | 59800 | 59900 | 59700 | 1383 |
| 579 | 20241114 | 103200 | 3276529200 | 59900 | 59900 | 60000 | 59800 | 773 |
| 580 | 20241114 | 103100 | 3230222700 | 59900 | 60000 | 60000 | 59800 | 879 |
| 581 | 20241114 | 103000 | 3177567000 | 59900 | 60000 | 60000 | 59900 | 1011 |
| 582 | 20241114 | 102900 | 3116997800 | 59900 | 59900 | 60100 | 59800 | 2100 |
| 583 | 20241114 | 102800 | 2991035600 | 59900 | 59700 | 60000 | 59700 | 7677 |
| 584 | 20241114 | 102700 | 2531186800 | 59600 | 59200 | 59700 | 59200 | 3787 |
| 585 | 20241114 | 102600 | 2305777900 | 59300 | 59400 | 59400 | 59200 | 283 |
| 586 | 20241114 | 102500 | 2289005500 | 59300 | 59400 | 59400 | 59300 | 220 |
| 587 | 20241114 | 102400 | 2275953500 | 59400 | 59400 | 59500 | 59300 | 470 |
| 588 | 20241114 | 102300 | 2248026200 | 59500 | 59200 | 59500 | 59100 | 1990 |
| 589 | 20241114 | 102200 | 2129921000 | 59200 | 59200 | 59300 | 59200 | 207 |
| 590 | 20241114 | 102100 | 2117661800 | 59200 | 59300 | 59300 | 59200 | 2557 |
| 591 | 20241114 | 102000 | 1966278200 | 59300 | 59400 | 59400 | 59300 | 2459 |
| 592 | 20241114 | 101900 | 1820451300 | 59400 | 59400 | 59400 | 59100 | 2134 |
| 593 | 20241114 | 101800 | 1693977100 | 59400 | 59500 | 59500 | 59300 | 1005 |
| 594 | 20241114 | 101700 | 1634265000 | 59400 | 59500 | 59500 | 59400 | 248 |
| 595 | 20241114 | 101600 | 1619521300 | 59500 | 59300 | 59500 | 59300 | 2170 |
| 596 | 20241114 | 101500 | 1490623000 | 59400 | 59100 | 59500 | 59100 | 1980 |
| 597 | 20241114 | 101400 | 1373131700 | 59100 | 59000 | 59200 | 59000 | 897 |
| 598 | 20241114 | 101300 | 1320100400 | 59100 | 59100 | 59100 | 59000 | 545 |
| 599 | 20241114 | 101200 | 1287896000 | 59100 | 59000 | 59100 | 59000 | 1069 |
| 600 | 20241114 | 101100 | 1224726500 | 59100 | 58900 | 59100 | 58800 | 1519 |
| 601 | 20241114 | 101000 | 1135176200 | 58900 | 58800 | 59000 | 58800 | 575 |
| 602 | 20241114 | 100900 | 1101310000 | 58800 | 58800 | 58800 | 58700 | 1343 |
| 603 | 20241114 | 100800 | 1022343200 | 58800 | 58700 | 58800 | 58600 | 1254 |
| 604 | 20241114 | 100700 | 948681300 | 58700 | 58700 | 58800 | 58400 | 721 |
| 605 | 20241114 | 100600 | 906405900 | 58600 | 58500 | 58700 | 58500 | 710 |
| 606 | 20241114 | 100500 | 864825000 | 58400 | 58500 | 58700 | 58300 | 483 |
| 607 | 20241114 | 100400 | 836569600 | 58400 | 58300 | 58400 | 58200 | 1118 |
| 608 | 20241114 | 100300 | 771401200 | 58400 | 58500 | 58500 | 58200 | 1652 |
| 609 | 20241114 | 100200 | 674893300 | 58600 | 58800 | 58800 | 58500 | 1367 |
| 610 | 20241114 | 100100 | 594730700 | 58800 | 59000 | 59400 | 58800 | 2891 |
| 611 | 20241114 | 100000 | 423907000 | 59000 | 58600 | 59800 | 58600 | 7178 |