34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 193200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 3702 |
| 3 | 20241104 | 193100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 4 | 20241104 | 193000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 5 | 20241104 | 192900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 6 | 20241104 | 192800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 7 | 20241104 | 192700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 8 | 20241104 | 192600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 9 | 20241104 | 192500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 10 | 20241104 | 192400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 11 | 20241104 | 192300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 12 | 20241104 | 192200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 13 | 20241104 | 192100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 14 | 20241104 | 192000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 15 | 20241104 | 191900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 16 | 20241104 | 191800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 17 | 20241104 | 191700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 18 | 20241104 | 191600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 19 | 20241104 | 191500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 20 | 20241104 | 191400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 21 | 20241104 | 191300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 22 | 20241104 | 191200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 23 | 20241104 | 191100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 24 | 20241104 | 191000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 25 | 20241104 | 190900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 26 | 20241104 | 190800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 27 | 20241104 | 190700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 28 | 20241104 | 190600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 29 | 20241104 | 190500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 30 | 20241104 | 190400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 31 | 20241104 | 190300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 32 | 20241104 | 190200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 3702 |
| 33 | 20241104 | 190100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 34 | 20241104 | 190000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 35 | 20241104 | 185900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 36 | 20241104 | 185800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 37 | 20241104 | 185700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 38 | 20241104 | 185600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 39 | 20241104 | 185500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 40 | 20241104 | 185400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 41 | 20241104 | 185300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 42 | 20241104 | 185200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 43 | 20241104 | 185100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 44 | 20241104 | 185000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 45 | 20241104 | 184900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 46 | 20241104 | 184800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 47 | 20241104 | 184700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 48 | 20241104 | 184600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 49 | 20241104 | 184500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 50 | 20241104 | 184400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 51 | 20241104 | 184300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 52 | 20241104 | 184200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 53 | 20241104 | 184100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 54 | 20241104 | 184000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 55 | 20241104 | 183900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 56 | 20241104 | 183800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 57 | 20241104 | 183700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 58 | 20241104 | 183600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 59 | 20241104 | 183500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 60 | 20241104 | 183400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 61 | 20241104 | 183300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 62 | 20241104 | 183200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 3702 |
| 63 | 20241104 | 183100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 64 | 20241104 | 183000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 65 | 20241104 | 182900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 66 | 20241104 | 182800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 67 | 20241104 | 182700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 68 | 20241104 | 182600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 69 | 20241104 | 182500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 70 | 20241104 | 182400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 71 | 20241104 | 182300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 72 | 20241104 | 182200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 73 | 20241104 | 182100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 74 | 20241104 | 182000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 75 | 20241104 | 181900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 76 | 20241104 | 181800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 77 | 20241104 | 181700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 78 | 20241104 | 181600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 79 | 20241104 | 181500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 80 | 20241104 | 181400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 81 | 20241104 | 181300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 82 | 20241104 | 181200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 83 | 20241104 | 181100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 84 | 20241104 | 181000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 85 | 20241104 | 180900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 86 | 20241104 | 180800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 87 | 20241104 | 180700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 88 | 20241104 | 180600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 89 | 20241104 | 180500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 90 | 20241104 | 180400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 91 | 20241104 | 180300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 92 | 20241104 | 180200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 3702 |
| 93 | 20241104 | 180100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 94 | 20241104 | 180000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 95 | 20241104 | 175900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 96 | 20241104 | 175800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 97 | 20241104 | 175700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 98 | 20241104 | 175600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 99 | 20241104 | 175500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 100 | 20241104 | 175400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 101 | 20241104 | 175300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 102 | 20241104 | 175200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 103 | 20241104 | 175100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 104 | 20241104 | 175000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 105 | 20241104 | 174900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 106 | 20241104 | 174800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 107 | 20241104 | 174700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 108 | 20241104 | 174600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 109 | 20241104 | 174500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 110 | 20241104 | 174400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 111 | 20241104 | 174300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 112 | 20241104 | 174200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 113 | 20241104 | 174100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 114 | 20241104 | 174000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 115 | 20241104 | 173900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 116 | 20241104 | 173800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 117 | 20241104 | 173700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 118 | 20241104 | 173600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 119 | 20241104 | 173500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 120 | 20241104 | 173400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 121 | 20241104 | 173300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 122 | 20241104 | 173200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 3702 |
| 123 | 20241104 | 173100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 124 | 20241104 | 173000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 125 | 20241104 | 172900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 126 | 20241104 | 172800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 127 | 20241104 | 172700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 128 | 20241104 | 172600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 129 | 20241104 | 172500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 130 | 20241104 | 172400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 131 | 20241104 | 172300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 132 | 20241104 | 172200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 133 | 20241104 | 172100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 134 | 20241104 | 172000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 135 | 20241104 | 171900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 136 | 20241104 | 171800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 137 | 20241104 | 171700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 138 | 20241104 | 171600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 139 | 20241104 | 171500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 140 | 20241104 | 171400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 141 | 20241104 | 171300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 142 | 20241104 | 171200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 143 | 20241104 | 171100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 144 | 20241104 | 171000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 145 | 20241104 | 170900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 146 | 20241104 | 170800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 147 | 20241104 | 170700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 148 | 20241104 | 170600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 149 | 20241104 | 170500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 150 | 20241104 | 170400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 151 | 20241104 | 170300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 152 | 20241104 | 170200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 3702 |
| 153 | 20241104 | 170100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 154 | 20241104 | 170000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 155 | 20241104 | 165900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 156 | 20241104 | 165800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 157 | 20241104 | 165700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 158 | 20241104 | 165600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 159 | 20241104 | 165500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 160 | 20241104 | 165400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 161 | 20241104 | 165300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 162 | 20241104 | 165200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 163 | 20241104 | 165100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 164 | 20241104 | 165000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 165 | 20241104 | 164900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 166 | 20241104 | 164800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 167 | 20241104 | 164700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 168 | 20241104 | 164600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 169 | 20241104 | 164500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 170 | 20241104 | 164400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 171 | 20241104 | 164300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 172 | 20241104 | 164200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 173 | 20241104 | 164100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 174 | 20241104 | 164000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 175 | 20241104 | 163900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 176 | 20241104 | 163800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 177 | 20241104 | 163700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 178 | 20241104 | 163600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 179 | 20241104 | 163500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 180 | 20241104 | 163400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 181 | 20241104 | 163300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 182 | 20241104 | 163200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 3702 |
| 183 | 20241104 | 163100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 184 | 20241104 | 163000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 185 | 20241104 | 162900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 186 | 20241104 | 162800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 187 | 20241104 | 162700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 188 | 20241104 | 162600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 189 | 20241104 | 162500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 190 | 20241104 | 162400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 191 | 20241104 | 162300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 192 | 20241104 | 162200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 193 | 20241104 | 162100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 194 | 20241104 | 162000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 195 | 20241104 | 161900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 196 | 20241104 | 161800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 197 | 20241104 | 161700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 198 | 20241104 | 161600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 199 | 20241104 | 161500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 200 | 20241104 | 161400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 201 | 20241104 | 161300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 202 | 20241104 | 161200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 203 | 20241104 | 161100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 204 | 20241104 | 161000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 205 | 20241104 | 160900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 206 | 20241104 | 160800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 207 | 20241104 | 160700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 208 | 20241104 | 160600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 209 | 20241104 | 160500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 210 | 20241104 | 160400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 211 | 20241104 | 160300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 212 | 20241104 | 160200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 3702 |
| 213 | 20241104 | 160100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 214 | 20241104 | 160000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 215 | 20241104 | 155900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 216 | 20241104 | 155800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 217 | 20241104 | 155700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 218 | 20241104 | 155600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 219 | 20241104 | 155500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 220 | 20241104 | 155400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 221 | 20241104 | 155300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 222 | 20241104 | 155200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 223 | 20241104 | 155100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 224 | 20241104 | 155000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 225 | 20241104 | 154900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 226 | 20241104 | 154800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 227 | 20241104 | 154700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 228 | 20241104 | 154600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 229 | 20241104 | 154500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 230 | 20241104 | 154400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 231 | 20241104 | 154300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 232 | 20241104 | 154200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 233 | 20241104 | 154100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 234 | 20241104 | 154000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 235 | 20241104 | 153900 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 236 | 20241104 | 153800 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 237 | 20241104 | 153700 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 238 | 20241104 | 153600 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 239 | 20241104 | 153500 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 240 | 20241104 | 153400 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 241 | 20241104 | 153300 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 242 | 20241104 | 153200 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 3702 |
| 243 | 20241104 | 153100 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 244 | 20241104 | 153000 | 9256389400 | 67500 | 67500 | 67500 | 67500 | 3702 |
| 245 | 20241104 | 152900 | 9006504400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 246 | 20241104 | 152800 | 9006504400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 247 | 20241104 | 152700 | 9006504400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 248 | 20241104 | 152600 | 9006504400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 249 | 20241104 | 152500 | 9006504400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 250 | 20241104 | 152400 | 9006504400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 251 | 20241104 | 152300 | 9006504400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 252 | 20241104 | 152200 | 9006504400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 253 | 20241104 | 152100 | 9006504400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 254 | 20241104 | 152000 | 9006504400 | 67500 | 67500 | 67500 | 67500 | 0 |
| 255 | 20241104 | 151900 | 9006504400 | 67500 | 67500 | 67600 | 67500 | 464 |
| 256 | 20241104 | 151800 | 8975152800 | 67500 | 67500 | 67600 | 67500 | 229 |
| 257 | 20241104 | 151700 | 8959691700 | 67500 | 67400 | 67600 | 67400 | 1293 |
| 258 | 20241104 | 151600 | 8872400400 | 67400 | 67500 | 67500 | 67400 | 181 |
| 259 | 20241104 | 151500 | 8860196300 | 67400 | 67400 | 67400 | 67400 | 553 |
| 260 | 20241104 | 151400 | 8822924100 | 67400 | 67500 | 67500 | 67400 | 46 |
| 261 | 20241104 | 151300 | 8819822600 | 67500 | 67400 | 67500 | 67400 | 8 |
| 262 | 20241104 | 151200 | 8819283300 | 67400 | 67400 | 67500 | 67400 | 58 |
| 263 | 20241104 | 151100 | 8815370100 | 67400 | 67600 | 67600 | 67300 | 1134 |
| 264 | 20241104 | 151000 | 8738926800 | 67400 | 67400 | 67600 | 67400 | 471 |
| 265 | 20241104 | 150900 | 8707139900 | 67500 | 67400 | 67500 | 67400 | 85 |
| 266 | 20241104 | 150800 | 8701404100 | 67400 | 67500 | 67500 | 67400 | 14 |
| 267 | 20241104 | 150700 | 8700459900 | 67400 | 67500 | 67500 | 67400 | 37 |
| 268 | 20241104 | 150600 | 8697965900 | 67500 | 67500 | 67500 | 67400 | 144 |
| 269 | 20241104 | 150500 | 8688256700 | 67500 | 67500 | 67500 | 67400 | 17 |
| 270 | 20241104 | 150400 | 8687110300 | 67400 | 67500 | 67500 | 67400 | 247 |
| 271 | 20241104 | 150300 | 8670440600 | 67300 | 67400 | 67400 | 67300 | 133 |
| 272 | 20241104 | 150200 | 8661477200 | 67400 | 67500 | 67600 | 67400 | 996 |
| 273 | 20241104 | 150100 | 8594261700 | 67400 | 67400 | 67400 | 67400 | 12 |
| 274 | 20241104 | 150000 | 8593452900 | 67400 | 67500 | 67500 | 67400 | 28 |
| 275 | 20241104 | 145900 | 8591564300 | 67500 | 67400 | 67500 | 67400 | 12 |
| 276 | 20241104 | 145800 | 8590754800 | 67400 | 67600 | 67600 | 67300 | 1570 |
| 277 | 20241104 | 145700 | 8484994900 | 67500 | 67500 | 67500 | 67500 | 27 |
| 278 | 20241104 | 145600 | 8483172400 | 67600 | 67500 | 67600 | 67500 | 318 |
| 279 | 20241104 | 145500 | 8461707300 | 67500 | 67400 | 67500 | 67300 | 113 |
| 280 | 20241104 | 145400 | 8454101100 | 67500 | 67400 | 67600 | 67300 | 553 |
| 281 | 20241104 | 145300 | 8416874900 | 67400 | 67600 | 67600 | 67400 | 3 |
| 282 | 20241104 | 145200 | 8416672500 | 67400 | 67600 | 67600 | 67400 | 601 |
| 283 | 20241104 | 145100 | 8376105000 | 67600 | 67300 | 67600 | 67300 | 157 |
| 284 | 20241104 | 145000 | 8365518900 | 67300 | 67500 | 67500 | 67300 | 1803 |
| 285 | 20241104 | 144900 | 8243952900 | 67500 | 67600 | 67600 | 67500 | 879 |
| 286 | 20241104 | 144800 | 8184605800 | 67500 | 67600 | 67600 | 67500 | 101 |
| 287 | 20241104 | 144700 | 8177788200 | 67600 | 67500 | 67600 | 67500 | 67 |
| 288 | 20241104 | 144600 | 8173260100 | 67500 | 67600 | 67600 | 67500 | 9 |
| 289 | 20241104 | 144500 | 8172652200 | 67500 | 67500 | 67600 | 67400 | 886 |
| 290 | 20241104 | 144400 | 8112847200 | 67500 | 67500 | 67500 | 67500 | 336 |
| 291 | 20241104 | 144300 | 8090167200 | 67400 | 67500 | 67500 | 67400 | 15 |
| 292 | 20241104 | 144200 | 8089155900 | 67500 | 67500 | 67500 | 67500 | 8 |
| 293 | 20241104 | 144100 | 8088615900 | 67500 | 67300 | 67500 | 67300 | 560 |
| 294 | 20241104 | 144000 | 8050872300 | 67200 | 67300 | 67400 | 67200 | 29 |
| 295 | 20241104 | 143900 | 8048920600 | 67300 | 67300 | 67300 | 67200 | 160 |
| 296 | 20241104 | 143800 | 8038155700 | 67300 | 67000 | 67400 | 67000 | 440 |
| 297 | 20241104 | 143700 | 8008512400 | 66900 | 67300 | 67300 | 66900 | 2612 |
| 298 | 20241104 | 143600 | 7833422900 | 67300 | 67300 | 67300 | 67200 | 81 |
| 299 | 20241104 | 143500 | 7827971700 | 67200 | 67300 | 67300 | 67200 | 420 |
| 300 | 20241104 | 143400 | 7799733700 | 67100 | 67400 | 67400 | 67100 | 283 |
| 301 | 20241104 | 143300 | 7780713700 | 67300 | 67300 | 67400 | 67200 | 115 |
| 302 | 20241104 | 143200 | 7772974300 | 67300 | 67300 | 67300 | 67200 | 214 |
| 303 | 20241104 | 143100 | 7758572800 | 67300 | 67100 | 67400 | 67000 | 2150 |
| 304 | 20241104 | 143000 | 7614402100 | 67400 | 67400 | 67500 | 67100 | 2927 |
| 305 | 20241104 | 142900 | 7417497100 | 67500 | 67400 | 67500 | 67400 | 2 |
| 306 | 20241104 | 142800 | 7417362200 | 67500 | 67300 | 67500 | 67000 | 1281 |
| 307 | 20241104 | 142700 | 7331339200 | 67500 | 67100 | 67500 | 67100 | 149 |
| 308 | 20241104 | 142600 | 7321311200 | 67100 | 67300 | 67400 | 67100 | 1010 |
| 309 | 20241104 | 142500 | 7253475700 | 67500 | 67300 | 67500 | 67300 | 92 |
| 310 | 20241104 | 142400 | 7247272500 | 67500 | 67600 | 67600 | 67200 | 1007 |
| 311 | 20241104 | 142300 | 7179458500 | 67600 | 67500 | 67600 | 67400 | 622 |
| 312 | 20241104 | 142200 | 7137519200 | 67500 | 67500 | 67600 | 67200 | 770 |
| 313 | 20241104 | 142100 | 7085634600 | 67500 | 67500 | 67500 | 67500 | 11 |
| 314 | 20241104 | 142000 | 7084892100 | 67500 | 67500 | 67600 | 67300 | 1005 |
| 315 | 20241104 | 141900 | 7017176800 | 67600 | 67500 | 67600 | 67400 | 1336 |
| 316 | 20241104 | 141800 | 6927075900 | 67500 | 67400 | 67500 | 67400 | 873 |
| 317 | 20241104 | 141700 | 6868149100 | 67400 | 67500 | 67500 | 67300 | 534 |
| 318 | 20241104 | 141600 | 6832141600 | 67500 | 67500 | 67500 | 67200 | 573 |
| 319 | 20241104 | 141500 | 6793553300 | 67500 | 67500 | 67500 | 67300 | 151 |
| 320 | 20241104 | 141400 | 6783377000 | 67500 | 67600 | 67600 | 67500 | 623 |
| 321 | 20241104 | 141300 | 6741293200 | 67500 | 67600 | 67700 | 67200 | 2612 |
| 322 | 20241104 | 141200 | 6565325200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 323 | 20241104 | 141100 | 6565325200 | 67700 | 67600 | 67700 | 67600 | 46 |
| 324 | 20241104 | 141000 | 6562211100 | 67600 | 67600 | 67700 | 67300 | 539 |
| 325 | 20241104 | 140900 | 6525883200 | 67700 | 67600 | 67700 | 67600 | 4 |
| 326 | 20241104 | 140800 | 6525612600 | 67600 | 67600 | 67600 | 67600 | 3 |
| 327 | 20241104 | 140700 | 6525409800 | 67600 | 67600 | 67600 | 67600 | 45 |
| 328 | 20241104 | 140600 | 6522367800 | 67700 | 67800 | 67800 | 67300 | 621 |
| 329 | 20241104 | 140500 | 6480502300 | 67700 | 67700 | 67800 | 67700 | 4 |
| 330 | 20241104 | 140400 | 6480231400 | 67600 | 67600 | 67800 | 67300 | 1528 |
| 331 | 20241104 | 140300 | 6377189300 | 67700 | 67700 | 67700 | 67400 | 1241 |
| 332 | 20241104 | 140200 | 6293393800 | 67700 | 67700 | 67800 | 67500 | 599 |
| 333 | 20241104 | 140100 | 6252859700 | 67500 | 67700 | 67700 | 67500 | 505 |
| 334 | 20241104 | 140000 | 6218762500 | 67700 | 67700 | 67700 | 67500 | 1060 |
| 335 | 20241104 | 135900 | 6147110100 | 67700 | 67700 | 67800 | 67700 | 535 |
| 336 | 20241104 | 135800 | 6110890300 | 67800 | 67700 | 67800 | 67700 | 2 |
| 337 | 20241104 | 135700 | 6110754800 | 67700 | 67700 | 67800 | 67700 | 243 |
| 338 | 20241104 | 135600 | 6094298700 | 67800 | 67800 | 67800 | 67800 | 277 |
| 339 | 20241104 | 135500 | 6075518100 | 67900 | 67700 | 67900 | 67700 | 4 |
| 340 | 20241104 | 135400 | 6075246900 | 67700 | 67900 | 67900 | 67700 | 434 |
| 341 | 20241104 | 135300 | 6045801200 | 67800 | 67900 | 67900 | 67800 | 121 |
| 342 | 20241104 | 135200 | 6037588500 | 67900 | 67900 | 68000 | 67700 | 1498 |
| 343 | 20241104 | 135100 | 5935991700 | 68000 | 68000 | 68000 | 67700 | 1003 |
| 344 | 20241104 | 135000 | 5868036600 | 67900 | 67900 | 67900 | 67900 | 30 |
| 345 | 20241104 | 134900 | 5865999600 | 67900 | 67900 | 68000 | 67900 | 22 |
| 346 | 20241104 | 134800 | 5864505700 | 67900 | 67900 | 67900 | 67800 | 245 |
| 347 | 20241104 | 134700 | 5847871400 | 67900 | 67900 | 67900 | 67900 | 26 |
| 348 | 20241104 | 134600 | 5846106000 | 67800 | 67800 | 67900 | 67800 | 213 |
| 349 | 20241104 | 134500 | 5831643800 | 67800 | 67900 | 67900 | 67800 | 32 |
| 350 | 20241104 | 134400 | 5829474100 | 67900 | 67900 | 68000 | 67900 | 101 |
| 351 | 20241104 | 134300 | 5822616000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 352 | 20241104 | 134200 | 5822616000 | 67900 | 68000 | 68000 | 67900 | 41 |
| 353 | 20241104 | 134100 | 5819828100 | 68000 | 68000 | 68000 | 68000 | 1 |
| 354 | 20241104 | 134000 | 5819760100 | 68000 | 67900 | 68000 | 67900 | 2 |
| 355 | 20241104 | 133900 | 5819624200 | 67900 | 67900 | 67900 | 67900 | 12 |
| 356 | 20241104 | 133800 | 5818809400 | 67900 | 67800 | 67900 | 67800 | 235 |
| 357 | 20241104 | 133700 | 5802856700 | 67800 | 67900 | 67900 | 67800 | 919 |
| 358 | 20241104 | 133600 | 5740548400 | 67900 | 67800 | 67900 | 67800 | 12 |
| 359 | 20241104 | 133500 | 5739733800 | 67800 | 67800 | 67900 | 67800 | 14 |
| 360 | 20241104 | 133400 | 5738784500 | 67800 | 67800 | 67800 | 67800 | 30 |
| 361 | 20241104 | 133300 | 5736750500 | 67800 | 67900 | 67900 | 67800 | 2 |
| 362 | 20241104 | 133200 | 5736614800 | 67800 | 67800 | 67800 | 67800 | 100 |
| 363 | 20241104 | 133100 | 5729834800 | 67800 | 67900 | 67900 | 67800 | 35 |
| 364 | 20241104 | 133000 | 5727461700 | 67900 | 67900 | 67900 | 67800 | 25 |
| 365 | 20241104 | 132900 | 5725764300 | 67900 | 67800 | 67900 | 67800 | 38 |
| 366 | 20241104 | 132800 | 5723185500 | 67800 | 67800 | 67800 | 67800 | 17 |
| 367 | 20241104 | 132700 | 5722032900 | 67800 | 67800 | 67800 | 67800 | 300 |
| 368 | 20241104 | 132600 | 5701692900 | 67800 | 68000 | 68000 | 67800 | 120 |
| 369 | 20241104 | 132500 | 5693544800 | 68000 | 67900 | 68000 | 67900 | 59 |
| 370 | 20241104 | 132400 | 5689536700 | 67900 | 67900 | 68000 | 67900 | 71 |
| 371 | 20241104 | 132300 | 5684713800 | 68000 | 67900 | 68000 | 67900 | 5 |
| 372 | 20241104 | 132200 | 5684374200 | 68000 | 67900 | 68000 | 67900 | 54 |
| 373 | 20241104 | 132100 | 5680704800 | 68000 | 68000 | 68000 | 68000 | 16 |
| 374 | 20241104 | 132000 | 5679616800 | 68100 | 68000 | 68100 | 68000 | 23 |
| 375 | 20241104 | 131900 | 5678052100 | 68000 | 68100 | 68100 | 68000 | 11 |
| 376 | 20241104 | 131800 | 5677303100 | 68000 | 68000 | 68100 | 68000 | 146 |
| 377 | 20241104 | 131700 | 5667373000 | 68000 | 68000 | 68000 | 68000 | 2 |
| 378 | 20241104 | 131600 | 5667237000 | 68000 | 68000 | 68000 | 68000 | 55 |
| 379 | 20241104 | 131500 | 5663497000 | 68000 | 68100 | 68100 | 68000 | 50 |
| 380 | 20241104 | 131400 | 5660096900 | 68100 | 68100 | 68100 | 68100 | 10 |
| 381 | 20241104 | 131300 | 5659415900 | 68100 | 68100 | 68100 | 68000 | 42 |
| 382 | 20241104 | 131200 | 5656556500 | 68100 | 68100 | 68100 | 68000 | 24 |
| 383 | 20241104 | 131100 | 5654922200 | 68000 | 68100 | 68100 | 68000 | 77 |
| 384 | 20241104 | 131000 | 5649681500 | 68000 | 68000 | 68000 | 68000 | 28 |
| 385 | 20241104 | 130900 | 5647777500 | 68100 | 68000 | 68100 | 68000 | 120 |
| 386 | 20241104 | 130800 | 5639607500 | 68100 | 68100 | 68100 | 68000 | 16 |
| 387 | 20241104 | 130700 | 5638518800 | 68100 | 68000 | 68100 | 68000 | 94 |
| 388 | 20241104 | 130600 | 5632126700 | 68100 | 68100 | 68100 | 68000 | 250 |
| 389 | 20241104 | 130500 | 5615101800 | 68200 | 68200 | 68200 | 68200 | 4 |
| 390 | 20241104 | 130400 | 5614829000 | 68200 | 68100 | 68200 | 68100 | 5 |
| 391 | 20241104 | 130300 | 5614488200 | 68100 | 68100 | 68100 | 68100 | 27 |
| 392 | 20241104 | 130200 | 5612649500 | 68100 | 68100 | 68100 | 68100 | 1 |
| 393 | 20241104 | 130100 | 5612581400 | 68100 | 68200 | 68200 | 68100 | 2 |
| 394 | 20241104 | 130000 | 5612445100 | 68100 | 68100 | 68200 | 68100 | 15 |
| 395 | 20241104 | 125900 | 5611423300 | 68200 | 68000 | 68200 | 68000 | 609 |
| 396 | 20241104 | 125800 | 5569996400 | 68100 | 68100 | 68100 | 68100 | 2 |
| 397 | 20241104 | 125700 | 5569860200 | 68000 | 68100 | 68100 | 68000 | 155 |
| 398 | 20241104 | 125600 | 5559319800 | 68000 | 68000 | 68100 | 68000 | 17 |
| 399 | 20241104 | 125500 | 5558163500 | 68100 | 68100 | 68100 | 68000 | 25 |
| 400 | 20241104 | 125400 | 5556461100 | 68100 | 68100 | 68100 | 68000 | 28 |
| 401 | 20241104 | 125300 | 5554555600 | 68100 | 68100 | 68100 | 68000 | 10 |
| 402 | 20241104 | 125200 | 5553874900 | 68000 | 68000 | 68100 | 68000 | 52 |
| 403 | 20241104 | 125100 | 5550338800 | 68100 | 68100 | 68100 | 68100 | 5 |
| 404 | 20241104 | 125000 | 5549998300 | 68100 | 68100 | 68100 | 68000 | 7 |
| 405 | 20241104 | 124900 | 5549521700 | 68100 | 68100 | 68100 | 68000 | 93 |
| 406 | 20241104 | 124800 | 5543188700 | 68100 | 68000 | 68100 | 68000 | 3 |
| 407 | 20241104 | 124700 | 5542984500 | 68100 | 68100 | 68100 | 68000 | 113 |
| 408 | 20241104 | 124600 | 5535300200 | 68100 | 68000 | 68100 | 68000 | 3 |
| 409 | 20241104 | 124500 | 5535096000 | 68000 | 68100 | 68100 | 68000 | 57 |
| 410 | 20241104 | 124400 | 5531214600 | 68100 | 68100 | 68100 | 68100 | 10 |
| 411 | 20241104 | 124300 | 5530533600 | 68200 | 68200 | 68200 | 68100 | 63 |
| 412 | 20241104 | 124200 | 5526242000 | 68200 | 68100 | 68200 | 68100 | 21 |
| 413 | 20241104 | 124100 | 5524811500 | 68100 | 68200 | 68200 | 68100 | 4 |
| 414 | 20241104 | 124000 | 5524538800 | 68200 | 68200 | 68200 | 68200 | 4 |
| 415 | 20241104 | 123900 | 5524266000 | 68200 | 68200 | 68200 | 68100 | 7 |
| 416 | 20241104 | 123800 | 5523788700 | 68100 | 68100 | 68100 | 68000 | 60 |
| 417 | 20241104 | 123700 | 5519703000 | 68100 | 68000 | 68100 | 68000 | 15 |
| 418 | 20241104 | 123600 | 5518682600 | 68100 | 68100 | 68100 | 68000 | 5 |
| 419 | 20241104 | 123500 | 5518342200 | 68100 | 68000 | 68100 | 68000 | 4 |
| 420 | 20241104 | 123400 | 5518069900 | 68100 | 68100 | 68100 | 68100 | 57 |
| 421 | 20241104 | 123300 | 5514188200 | 68100 | 68100 | 68100 | 68100 | 15 |
| 422 | 20241104 | 123200 | 5513166700 | 68100 | 68100 | 68100 | 68000 | 24 |
| 423 | 20241104 | 123100 | 5511532400 | 68200 | 68200 | 68300 | 68200 | 309 |
| 424 | 20241104 | 123000 | 5490458300 | 68200 | 68100 | 68200 | 68000 | 1400 |
| 425 | 20241104 | 122900 | 5395218200 | 68100 | 68100 | 68100 | 68100 | 390 |
| 426 | 20241104 | 122800 | 5368659200 | 68000 | 68100 | 68200 | 68000 | 582 |
| 427 | 20241104 | 122700 | 5329029900 | 68200 | 68200 | 68200 | 68200 | 220 |
| 428 | 20241104 | 122600 | 5314025900 | 68300 | 68200 | 68300 | 68200 | 19 |
| 429 | 20241104 | 122500 | 5312729700 | 68200 | 68100 | 68200 | 68100 | 1137 |
| 430 | 20241104 | 122400 | 5235212700 | 68200 | 68200 | 68200 | 68200 | 2 |
| 431 | 20241104 | 122300 | 5235076300 | 68200 | 68100 | 68200 | 68100 | 41 |
| 432 | 20241104 | 122200 | 5232283900 | 68200 | 68200 | 68200 | 68100 | 53 |
| 433 | 20241104 | 122100 | 5228674300 | 68200 | 68200 | 68200 | 68100 | 43 |
| 434 | 20241104 | 122000 | 5225741800 | 68200 | 68200 | 68200 | 68200 | 5 |
| 435 | 20241104 | 121900 | 5225400800 | 68200 | 68200 | 68200 | 68100 | 26 |
| 436 | 20241104 | 121800 | 5223627700 | 68100 | 68200 | 68200 | 68100 | 381 |
| 437 | 20241104 | 121700 | 5197650100 | 68200 | 68100 | 68200 | 68100 | 6 |
| 438 | 20241104 | 121600 | 5197241000 | 68200 | 68200 | 68200 | 68100 | 5 |
| 439 | 20241104 | 121500 | 5196900200 | 68200 | 68200 | 68200 | 68100 | 44 |
| 440 | 20241104 | 121400 | 5193899800 | 68100 | 68100 | 68200 | 68100 | 7 |
| 441 | 20241104 | 121300 | 5193422900 | 68100 | 68100 | 68200 | 68100 | 15 |
| 442 | 20241104 | 121200 | 5192401300 | 68100 | 68200 | 68200 | 68100 | 195 |
| 443 | 20241104 | 121100 | 5179102500 | 68200 | 68200 | 68200 | 68200 | 4 |
| 444 | 20241104 | 121000 | 5178829700 | 68200 | 68100 | 68200 | 68100 | 4 |
| 445 | 20241104 | 120900 | 5178557200 | 68200 | 68200 | 68200 | 68200 | 20 |
| 446 | 20241104 | 120800 | 5177193200 | 68200 | 68100 | 68200 | 68100 | 30 |
| 447 | 20241104 | 120700 | 5175148500 | 68100 | 68200 | 68200 | 68100 | 36 |
| 448 | 20241104 | 120600 | 5172696700 | 68200 | 68200 | 68200 | 68200 | 2 |
| 449 | 20241104 | 120500 | 5172560300 | 68200 | 68200 | 68200 | 68100 | 4 |
| 450 | 20241104 | 120400 | 5172287600 | 68100 | 68100 | 68200 | 68100 | 37 |
| 451 | 20241104 | 120300 | 5169767700 | 68100 | 68200 | 68200 | 68100 | 3 |
| 452 | 20241104 | 120200 | 5169563200 | 68200 | 68200 | 68200 | 68100 | 127 |
| 453 | 20241104 | 120100 | 5160904200 | 68200 | 68200 | 68200 | 68100 | 5 |
| 454 | 20241104 | 120000 | 5160563300 | 68100 | 68200 | 68200 | 68100 | 29 |
| 455 | 20241104 | 115900 | 5158586800 | 68200 | 68100 | 68200 | 68100 | 21 |
| 456 | 20241104 | 115800 | 5157156200 | 68200 | 68200 | 68300 | 68200 | 286 |
| 457 | 20241104 | 115700 | 5137650700 | 68100 | 68100 | 68200 | 68100 | 12 |
| 458 | 20241104 | 115600 | 5136833100 | 68100 | 68200 | 68200 | 68100 | 4 |
| 459 | 20241104 | 115500 | 5136560400 | 68200 | 68200 | 68200 | 68100 | 20 |
| 460 | 20241104 | 115400 | 5135197000 | 68200 | 68200 | 68200 | 68100 | 33 |
| 461 | 20241104 | 115300 | 5132946600 | 68200 | 68200 | 68200 | 68200 | 87 |
| 462 | 20241104 | 115200 | 5127013200 | 68200 | 68100 | 68200 | 68100 | 789 |
| 463 | 20241104 | 115100 | 5073209000 | 68200 | 68200 | 68200 | 68200 | 4 |
| 464 | 20241104 | 115000 | 5072936200 | 68100 | 68100 | 68200 | 68100 | 45 |
| 465 | 20241104 | 114900 | 5069870400 | 68200 | 68100 | 68200 | 68100 | 6 |
| 466 | 20241104 | 114800 | 5069461500 | 68200 | 68100 | 68200 | 68100 | 447 |
| 467 | 20241104 | 114700 | 5039020700 | 68100 | 68100 | 68100 | 68000 | 7 |
| 468 | 20241104 | 114600 | 5038544300 | 68000 | 68100 | 68100 | 68000 | 75 |
| 469 | 20241104 | 114500 | 5033442000 | 68100 | 68000 | 68100 | 68000 | 17 |
| 470 | 20241104 | 114400 | 5032285700 | 68100 | 68000 | 68100 | 68000 | 3 |
| 471 | 20241104 | 114300 | 5032081500 | 68100 | 68100 | 68100 | 68000 | 9 |
| 472 | 20241104 | 114200 | 5031468700 | 68000 | 68100 | 68100 | 68000 | 11 |
| 473 | 20241104 | 114100 | 5030719800 | 68100 | 68000 | 68100 | 68000 | 3 |
| 474 | 20241104 | 114000 | 5030515600 | 68100 | 68000 | 68100 | 68000 | 8 |
| 475 | 20241104 | 113900 | 5029971500 | 68100 | 68000 | 68100 | 68000 | 24 |
| 476 | 20241104 | 113800 | 5028337400 | 68000 | 68000 | 68100 | 68000 | 13 |
| 477 | 20241104 | 113700 | 5027453300 | 68000 | 68000 | 68000 | 68000 | 5 |
| 478 | 20241104 | 113600 | 5027113300 | 68000 | 67900 | 68000 | 67800 | 344 |
| 479 | 20241104 | 113500 | 5003734000 | 67800 | 67800 | 67800 | 67800 | 32 |
| 480 | 20241104 | 113400 | 5001564400 | 67900 | 67800 | 67900 | 67800 | 54 |
| 481 | 20241104 | 113300 | 4997898100 | 67800 | 67800 | 67900 | 67800 | 111 |
| 482 | 20241104 | 113200 | 4990372100 | 67800 | 67800 | 67900 | 67800 | 196 |
| 483 | 20241104 | 113100 | 4977083200 | 67800 | 67800 | 67900 | 67800 | 3 |
| 484 | 20241104 | 113000 | 4976879700 | 67900 | 67900 | 67900 | 67900 | 314 |
| 485 | 20241104 | 112900 | 4955559100 | 67900 | 67900 | 67900 | 67900 | 4 |
| 486 | 20241104 | 112800 | 4955287500 | 68000 | 68000 | 68000 | 67800 | 183 |
| 487 | 20241104 | 112700 | 4942865300 | 68000 | 68000 | 68000 | 68000 | 96 |
| 488 | 20241104 | 112600 | 4936337300 | 68000 | 68100 | 68100 | 68000 | 258 |
| 489 | 20241104 | 112500 | 4918793000 | 68100 | 67900 | 68100 | 67900 | 352 |
| 490 | 20241104 | 112400 | 4894858100 | 67900 | 67900 | 68000 | 67900 | 4 |
| 491 | 20241104 | 112300 | 4894586300 | 68000 | 67900 | 68000 | 67900 | 108 |
| 492 | 20241104 | 112200 | 4887252400 | 68000 | 68000 | 68000 | 67900 | 12 |
| 493 | 20241104 | 112100 | 4886437200 | 68000 | 67900 | 68000 | 67900 | 12 |
| 494 | 20241104 | 112000 | 4885622200 | 67900 | 68000 | 68000 | 67900 | 7 |
| 495 | 20241104 | 111900 | 4885146300 | 68000 | 68000 | 68000 | 68000 | 190 |
| 496 | 20241104 | 111800 | 4872226300 | 68000 | 68000 | 68000 | 67900 | 316 |
| 497 | 20241104 | 111700 | 4850749300 | 68000 | 68000 | 68000 | 68000 | 224 |
| 498 | 20241104 | 111600 | 4835517300 | 68100 | 68000 | 68100 | 68000 | 129 |
| 499 | 20241104 | 111500 | 4826744600 | 68000 | 68000 | 68100 | 68000 | 174 |
| 500 | 20241104 | 111400 | 4814912400 | 68000 | 68100 | 68200 | 68000 | 114 |
| 501 | 20241104 | 111300 | 4807148900 | 68100 | 68000 | 68200 | 68000 | 1586 |
| 502 | 20241104 | 111200 | 4699083000 | 68000 | 68000 | 68100 | 67900 | 1310 |
| 503 | 20241104 | 111100 | 4609997800 | 68000 | 68000 | 68000 | 68000 | 1 |
| 504 | 20241104 | 111000 | 4609929800 | 68100 | 68100 | 68100 | 68000 | 536 |
| 505 | 20241104 | 110900 | 4573478200 | 68100 | 68000 | 68100 | 68000 | 12 |
| 506 | 20241104 | 110800 | 4572662100 | 68100 | 68100 | 68100 | 68000 | 39 |
| 507 | 20241104 | 110700 | 4570009900 | 68100 | 68100 | 68100 | 68000 | 14 |
| 508 | 20241104 | 110600 | 4569057100 | 68100 | 68100 | 68100 | 68100 | 54 |
| 509 | 20241104 | 110500 | 4565379700 | 68100 | 68100 | 68100 | 68100 | 2 |
| 510 | 20241104 | 110400 | 4565243500 | 68000 | 68000 | 68000 | 68000 | 23 |
| 511 | 20241104 | 110300 | 4563679500 | 68100 | 68100 | 68100 | 68100 | 221 |
| 512 | 20241104 | 110200 | 4548629400 | 68100 | 68100 | 68100 | 68100 | 0 |
| 513 | 20241104 | 110100 | 4548629400 | 68100 | 68100 | 68100 | 68100 | 0 |
| 514 | 20241104 | 110000 | 4548629400 | 68100 | 68000 | 68100 | 68000 | 33 |
| 515 | 20241104 | 105900 | 4546384100 | 68000 | 68100 | 68100 | 68000 | 35 |
| 516 | 20241104 | 105800 | 4544000900 | 68100 | 68200 | 68200 | 68100 | 150 |
| 517 | 20241104 | 105700 | 4533785800 | 68100 | 68200 | 68200 | 68100 | 162 |
| 518 | 20241104 | 105600 | 4522753500 | 68200 | 68200 | 68200 | 68200 | 1 |
| 519 | 20241104 | 105500 | 4522685300 | 68200 | 68300 | 68300 | 68200 | 328 |
| 520 | 20241104 | 105400 | 4500315600 | 68200 | 68200 | 68200 | 68200 | 106 |
| 521 | 20241104 | 105300 | 4493086400 | 68200 | 68100 | 68200 | 68100 | 1471 |
| 522 | 20241104 | 105200 | 4392775400 | 68100 | 68100 | 68100 | 68000 | 775 |
| 523 | 20241104 | 105100 | 4339998200 | 68100 | 68100 | 68100 | 68000 | 280 |
| 524 | 20241104 | 105000 | 4320958000 | 68100 | 68100 | 68100 | 68000 | 57 |
| 525 | 20241104 | 104900 | 4317081600 | 68100 | 68100 | 68100 | 68000 | 103 |
| 526 | 20241104 | 104800 | 4310077300 | 68100 | 68100 | 68100 | 68100 | 15 |
| 527 | 20241104 | 104700 | 4309055800 | 68100 | 68100 | 68100 | 68100 | 25 |
| 528 | 20241104 | 104600 | 4307353300 | 68100 | 68100 | 68100 | 68100 | 2 |
| 529 | 20241104 | 104500 | 4307217100 | 68100 | 68100 | 68100 | 68100 | 35 |
| 530 | 20241104 | 104400 | 4304833600 | 68100 | 68200 | 68200 | 68100 | 990 |
| 531 | 20241104 | 104300 | 4237414300 | 68200 | 68200 | 68200 | 68200 | 3 |
| 532 | 20241104 | 104200 | 4237209700 | 68200 | 68200 | 68200 | 68200 | 13 |
| 533 | 20241104 | 104100 | 4236323100 | 68100 | 68200 | 68200 | 68100 | 103 |
| 534 | 20241104 | 104000 | 4229308700 | 68200 | 68200 | 68200 | 68200 | 2 |
| 535 | 20241104 | 103900 | 4229172300 | 68100 | 68200 | 68200 | 68100 | 3 |
| 536 | 20241104 | 103800 | 4228967800 | 68200 | 68200 | 68200 | 68100 | 492 |
| 537 | 20241104 | 103700 | 4195439800 | 68100 | 68200 | 68200 | 68100 | 5 |
| 538 | 20241104 | 103600 | 4195099200 | 68200 | 68200 | 68200 | 68100 | 82 |
| 539 | 20241104 | 103500 | 4189514800 | 68100 | 68200 | 68200 | 68100 | 27 |
| 540 | 20241104 | 103400 | 4187675500 | 68200 | 68200 | 68200 | 68100 | 802 |
| 541 | 20241104 | 103300 | 4133059000 | 68200 | 68200 | 68200 | 68100 | 1017 |
| 542 | 20241104 | 103200 | 4063699700 | 68200 | 68200 | 68200 | 68200 | 622 |
| 543 | 20241104 | 103100 | 4021279300 | 68100 | 68100 | 68200 | 68100 | 104 |
| 544 | 20241104 | 103000 | 4014196600 | 68100 | 68200 | 68300 | 68100 | 16 |
| 545 | 20241104 | 102900 | 4013105500 | 68200 | 68100 | 68300 | 68100 | 2025 |
| 546 | 20241104 | 102800 | 3874899600 | 68100 | 68100 | 68200 | 68100 | 743 |
| 547 | 20241104 | 102700 | 3824301100 | 68100 | 68100 | 68100 | 68100 | 592 |
| 548 | 20241104 | 102600 | 3783985900 | 68100 | 68000 | 68200 | 67900 | 1243 |
| 549 | 20241104 | 102500 | 3699395400 | 68000 | 68000 | 68000 | 67900 | 106 |
| 550 | 20241104 | 102400 | 3692187900 | 67900 | 67900 | 68000 | 67900 | 122 |
| 551 | 20241104 | 102300 | 3683903700 | 67900 | 67900 | 68000 | 67900 | 211 |
| 552 | 20241104 | 102200 | 3669576700 | 67900 | 67900 | 68000 | 67900 | 118 |
| 553 | 20241104 | 102100 | 3661553900 | 68000 | 68000 | 68000 | 68000 | 260 |
| 554 | 20241104 | 102000 | 3643873900 | 68000 | 67900 | 68000 | 67900 | 153 |
| 555 | 20241104 | 101900 | 3633480200 | 67900 | 67900 | 67900 | 67900 | 3 |
| 556 | 20241104 | 101800 | 3633276500 | 67900 | 67900 | 67900 | 67900 | 49 |
| 557 | 20241104 | 101700 | 3629949400 | 67900 | 68000 | 68000 | 67900 | 493 |
| 558 | 20241104 | 101600 | 3596432300 | 68000 | 67900 | 68000 | 67900 | 833 |
| 559 | 20241104 | 101500 | 3539791300 | 67900 | 67900 | 68000 | 67800 | 2057 |
| 560 | 20241104 | 101400 | 3400033800 | 67800 | 67800 | 67800 | 67600 | 487 |
| 561 | 20241104 | 101300 | 3367036400 | 67700 | 67800 | 67800 | 67700 | 507 |
| 562 | 20241104 | 101200 | 3332694700 | 67700 | 67800 | 67900 | 67700 | 197 |
| 563 | 20241104 | 101100 | 3319351300 | 67700 | 67800 | 67800 | 67700 | 758 |
| 564 | 20241104 | 101000 | 3267971500 | 67800 | 67700 | 67800 | 67700 | 1214 |
| 565 | 20241104 | 100900 | 3185704900 | 67800 | 67600 | 67800 | 67600 | 821 |
| 566 | 20241104 | 100800 | 3130127200 | 67600 | 67500 | 67600 | 67400 | 866 |
| 567 | 20241104 | 100700 | 3071626400 | 67400 | 67400 | 67400 | 67400 | 46 |
| 568 | 20241104 | 100600 | 3068526000 | 67400 | 67500 | 67500 | 67400 | 121 |
| 569 | 20241104 | 100500 | 3060358800 | 67500 | 67400 | 67500 | 67400 | 686 |
| 570 | 20241104 | 100400 | 3014112600 | 67200 | 67300 | 67300 | 67200 | 285 |
| 571 | 20241104 | 100300 | 2994932700 | 67300 | 67300 | 67300 | 67200 | 186 |
| 572 | 20241104 | 100200 | 2982419000 | 67300 | 67300 | 67300 | 67300 | 4 |
| 573 | 20241104 | 100100 | 2982149800 | 67200 | 67200 | 67200 | 67200 | 232 |
| 574 | 20241104 | 100000 | 2966559400 | 67200 | 67200 | 67300 | 67200 | 192 |
| 575 | 20241104 | 095900 | 2953656900 | 67200 | 67300 | 67300 | 67100 | 801 |
| 576 | 20241104 | 095800 | 2899792200 | 67300 | 67300 | 67300 | 67300 | 256 |
| 577 | 20241104 | 095700 | 2882563400 | 67300 | 67200 | 67300 | 67200 | 728 |
| 578 | 20241104 | 095600 | 2833586100 | 67200 | 67200 | 67200 | 67100 | 90 |
| 579 | 20241104 | 095500 | 2827540600 | 67200 | 67200 | 67300 | 67200 | 659 |
| 580 | 20241104 | 095400 | 2783233600 | 67100 | 67000 | 67400 | 67000 | 2761 |
| 581 | 20241104 | 095300 | 2598038600 | 67000 | 67000 | 67000 | 66900 | 160 |
| 582 | 20241104 | 095200 | 2587330300 | 66900 | 67000 | 67000 | 66900 | 457 |
| 583 | 20241104 | 095100 | 2556741800 | 66900 | 66900 | 66900 | 66900 | 117 |
| 584 | 20241104 | 095000 | 2548914500 | 66900 | 67000 | 67000 | 66900 | 144 |
| 585 | 20241104 | 094900 | 2539280500 | 67000 | 67000 | 67000 | 67000 | 340 |
| 586 | 20241104 | 094800 | 2516500500 | 67000 | 67000 | 67000 | 66900 | 65 |
| 587 | 20241104 | 094700 | 2512145800 | 67000 | 66800 | 67000 | 66800 | 2274 |
| 588 | 20241104 | 094600 | 2360209500 | 66800 | 66800 | 66800 | 66700 | 264 |
| 589 | 20241104 | 094500 | 2342574400 | 66800 | 66800 | 66800 | 66700 | 482 |
| 590 | 20241104 | 094400 | 2310377500 | 66700 | 66300 | 66700 | 66200 | 980 |
| 591 | 20241104 | 094300 | 2245189000 | 66300 | 66200 | 66300 | 66200 | 498 |
| 592 | 20241104 | 094200 | 2212193700 | 66200 | 66100 | 66200 | 66100 | 451 |
| 593 | 20241104 | 094100 | 2182353600 | 66200 | 66200 | 66300 | 66100 | 2040 |
| 594 | 20241104 | 094000 | 2047365700 | 66300 | 66300 | 66300 | 66200 | 562 |
| 595 | 20241104 | 093900 | 2010160200 | 66300 | 66400 | 66400 | 66200 | 1669 |
| 596 | 20241104 | 093800 | 1899539000 | 66400 | 66500 | 66500 | 66400 | 776 |
| 597 | 20241104 | 093700 | 1848012500 | 66400 | 66500 | 66500 | 66400 | 211 |
| 598 | 20241104 | 093600 | 1833998900 | 66500 | 66400 | 66500 | 66400 | 161 |
| 599 | 20241104 | 093500 | 1823306600 | 66400 | 66500 | 66500 | 66400 | 494 |
| 600 | 20241104 | 093400 | 1790501900 | 66500 | 66400 | 66500 | 66400 | 560 |
| 601 | 20241104 | 093300 | 1753317800 | 66500 | 66400 | 66500 | 66400 | 609 |
| 602 | 20241104 | 093200 | 1712868500 | 66400 | 66400 | 66500 | 66400 | 414 |
| 603 | 20241104 | 093100 | 1685378000 | 66500 | 66500 | 66600 | 66500 | 1099 |
| 604 | 20241104 | 093000 | 1612293400 | 66600 | 66600 | 66600 | 66500 | 1132 |
| 605 | 20241104 | 092900 | 1536991800 | 66500 | 66700 | 66700 | 66500 | 2802 |
| 606 | 20241104 | 092800 | 1350408600 | 66700 | 66600 | 66700 | 66600 | 213 |
| 607 | 20241104 | 092700 | 1336222000 | 66700 | 66700 | 66700 | 66600 | 82 |
| 608 | 20241104 | 092600 | 1330758400 | 66700 | 66600 | 66700 | 66600 | 171 |
| 609 | 20241104 | 092500 | 1319368400 | 66700 | 66700 | 66700 | 66700 | 391 |
| 610 | 20241104 | 092400 | 1293288700 | 66700 | 66800 | 66800 | 66700 | 189 |
| 611 | 20241104 | 092300 | 1280679400 | 66800 | 66700 | 66800 | 66700 | 392 |
| 612 | 20241104 | 092200 | 1254531600 | 66700 | 66800 | 66800 | 66700 | 1130 |
| 613 | 20241104 | 092100 | 1179147400 | 66800 | 66800 | 66900 | 66700 | 1937 |
| 614 | 20241104 | 092000 | 1049804700 | 66800 | 67000 | 67000 | 66800 | 388 |
| 615 | 20241104 | 091900 | 1023850700 | 67000 | 66900 | 67000 | 66900 | 256 |
| 616 | 20241104 | 091800 | 1006723200 | 66900 | 66900 | 66900 | 66800 | 304 |
| 617 | 20241104 | 091700 | 986406200 | 66800 | 66900 | 66900 | 66800 | 250 |
| 618 | 20241104 | 091600 | 969681500 | 66900 | 67000 | 67000 | 66900 | 327 |
| 619 | 20241104 | 091500 | 947793600 | 66900 | 67000 | 67000 | 66900 | 692 |
| 620 | 20241104 | 091400 | 901473000 | 67000 | 67000 | 67000 | 66900 | 23 |
| 621 | 20241104 | 091300 | 899932200 | 66900 | 67000 | 67000 | 66900 | 227 |
| 622 | 20241104 | 091200 | 884744800 | 67000 | 67000 | 67000 | 66900 | 127 |
| 623 | 20241104 | 091100 | 876236300 | 67000 | 67100 | 67100 | 66900 | 596 |
| 624 | 20241104 | 091000 | 836335200 | 67100 | 67100 | 67100 | 67000 | 90 |
| 625 | 20241104 | 090900 | 830302700 | 67100 | 67200 | 67200 | 67100 | 90 |
| 626 | 20241104 | 090800 | 824263300 | 67200 | 67100 | 67200 | 67100 | 107 |
| 627 | 20241104 | 090700 | 817075200 | 67300 | 67200 | 67300 | 67000 | 132 |
| 628 | 20241104 | 090600 | 808227400 | 67000 | 66900 | 67100 | 66800 | 631 |
| 629 | 20241104 | 090500 | 765970100 | 66800 | 67000 | 67000 | 66800 | 776 |
| 630 | 20241104 | 090400 | 714044900 | 67000 | 66900 | 67000 | 66900 | 643 |
| 631 | 20241104 | 090300 | 670980100 | 67000 | 67100 | 67100 | 66900 | 1637 |
| 632 | 20241104 | 090200 | 561360000 | 67100 | 67400 | 67500 | 67000 | 4637 |
| 633 | 20241104 | 090100 | 249250200 | 67400 | 67800 | 67800 | 67400 | 1407 |
| 634 | 20241104 | 090000 | 154247000 | 67800 | 67500 | 67800 | 67500 | 2082 |