34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 6926 |
| 3 | 20241113 | 191600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20241113 | 191500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20241113 | 191400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20241113 | 191300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20241113 | 191200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20241113 | 191100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20241113 | 191000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20241113 | 190900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20241113 | 190800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20241113 | 190700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20241113 | 190600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20241113 | 190500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20241113 | 190400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20241113 | 190300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20241113 | 190200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20241113 | 190100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20241113 | 190000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20241113 | 185900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20241113 | 185800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20241113 | 185700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20241113 | 185600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20241113 | 185500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20241113 | 185400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20241113 | 185300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20241113 | 185200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20241113 | 185100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20241113 | 185000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20241113 | 184900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20241113 | 184800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20241113 | 184700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 6926 |
| 33 | 20241113 | 184600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20241113 | 184500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20241113 | 184400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20241113 | 184300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20241113 | 184200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20241113 | 184100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20241113 | 184000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20241113 | 183900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20241113 | 183800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20241113 | 183700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20241113 | 183600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20241113 | 183500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20241113 | 183400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20241113 | 183300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20241113 | 183200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20241113 | 183100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20241113 | 183000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20241113 | 182900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20241113 | 182800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20241113 | 182700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20241113 | 182600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20241113 | 182500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20241113 | 182400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20241113 | 182300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20241113 | 182200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20241113 | 182100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20241113 | 182000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20241113 | 181900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20241113 | 181800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20241113 | 181700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 6926 |
| 63 | 20241113 | 181600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20241113 | 181500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20241113 | 181400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20241113 | 181300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20241113 | 181200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20241113 | 181100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20241113 | 181000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20241113 | 180900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20241113 | 180800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20241113 | 180700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20241113 | 180600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20241113 | 180500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20241113 | 180400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20241113 | 180300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20241113 | 180200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20241113 | 180100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20241113 | 180000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20241113 | 175900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20241113 | 175800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20241113 | 175700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20241113 | 175600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20241113 | 175500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20241113 | 175400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20241113 | 175300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20241113 | 175200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20241113 | 175100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20241113 | 175000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20241113 | 174900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20241113 | 174800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20241113 | 174700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 6926 |
| 93 | 20241113 | 174600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20241113 | 174500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20241113 | 174400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20241113 | 174300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20241113 | 174200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20241113 | 174100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20241113 | 174000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20241113 | 173900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20241113 | 173800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20241113 | 173700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20241113 | 173600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20241113 | 173500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20241113 | 173400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20241113 | 173300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20241113 | 173200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20241113 | 173100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20241113 | 173000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20241113 | 172900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20241113 | 172800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20241113 | 172700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20241113 | 172600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20241113 | 172500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20241113 | 172400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20241113 | 172300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20241113 | 172200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20241113 | 172100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20241113 | 172000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20241113 | 171900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20241113 | 171800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20241113 | 171700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 6926 |
| 123 | 20241113 | 171600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20241113 | 171500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20241113 | 171400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20241113 | 171300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20241113 | 171200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20241113 | 171100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20241113 | 171000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20241113 | 170900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20241113 | 170800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20241113 | 170700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20241113 | 170600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20241113 | 170500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20241113 | 170400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20241113 | 170300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20241113 | 170200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20241113 | 170100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20241113 | 170000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20241113 | 165900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20241113 | 165800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20241113 | 165700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20241113 | 165600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20241113 | 165500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20241113 | 165400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20241113 | 165300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20241113 | 165200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20241113 | 165100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20241113 | 165000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20241113 | 164900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20241113 | 164800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20241113 | 164700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 6926 |
| 153 | 20241113 | 164600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20241113 | 164500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20241113 | 164400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20241113 | 164300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20241113 | 164200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20241113 | 164100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20241113 | 164000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20241113 | 163900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20241113 | 163800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20241113 | 163700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20241113 | 163600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20241113 | 163500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20241113 | 163400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20241113 | 163300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20241113 | 163200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20241113 | 163100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20241113 | 163000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20241113 | 162900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20241113 | 162800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20241113 | 162700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20241113 | 162600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20241113 | 162500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20241113 | 162400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20241113 | 162300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20241113 | 162200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20241113 | 162100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20241113 | 162000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20241113 | 161900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20241113 | 161800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20241113 | 161700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 6926 |
| 183 | 20241113 | 161600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20241113 | 161500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20241113 | 161400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20241113 | 161300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20241113 | 161200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20241113 | 161100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20241113 | 161000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20241113 | 160900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20241113 | 160800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 192 | 20241113 | 160700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 193 | 20241113 | 160600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 194 | 20241113 | 160500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 195 | 20241113 | 160400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 196 | 20241113 | 160300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 197 | 20241113 | 160200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 198 | 20241113 | 160100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 199 | 20241113 | 160000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 200 | 20241113 | 155900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 201 | 20241113 | 155800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 202 | 20241113 | 155700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 203 | 20241113 | 155600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 204 | 20241113 | 155500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 205 | 20241113 | 155400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 206 | 20241113 | 155300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 207 | 20241113 | 155200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 208 | 20241113 | 155100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 209 | 20241113 | 155000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 210 | 20241113 | 154900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 211 | 20241113 | 154800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 212 | 20241113 | 154700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 6926 |
| 213 | 20241113 | 154600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 214 | 20241113 | 154500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 215 | 20241113 | 154400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 216 | 20241113 | 154300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 217 | 20241113 | 154200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 218 | 20241113 | 154100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 219 | 20241113 | 154000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 220 | 20241113 | 153900 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 221 | 20241113 | 153800 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 222 | 20241113 | 153700 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 223 | 20241113 | 153600 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 224 | 20241113 | 153500 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 225 | 20241113 | 153400 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 226 | 20241113 | 153300 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 227 | 20241113 | 153200 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 228 | 20241113 | 153100 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 229 | 20241113 | 153000 | 23261567200 | 53700 | 53700 | 53700 | 53700 | 6926 |
| 230 | 20241113 | 152900 | 22889641000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 231 | 20241113 | 152800 | 22889641000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 232 | 20241113 | 152700 | 22889641000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 233 | 20241113 | 152600 | 22889641000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 234 | 20241113 | 152500 | 22889641000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 235 | 20241113 | 152400 | 22889641000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 236 | 20241113 | 152300 | 22889641000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 237 | 20241113 | 152200 | 22889641000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 238 | 20241113 | 152100 | 22889641000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 239 | 20241113 | 152000 | 22889641000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 240 | 20241113 | 151900 | 22889641000 | 53700 | 53900 | 53900 | 53700 | 1991 |
| 241 | 20241113 | 151800 | 22782473700 | 53900 | 53900 | 54000 | 53800 | 882 |
| 242 | 20241113 | 151700 | 22734943000 | 54000 | 53800 | 54000 | 53600 | 668 |
| 243 | 20241113 | 151600 | 22698966300 | 53800 | 53900 | 53900 | 53600 | 1175 |
| 244 | 20241113 | 151500 | 22635770900 | 53900 | 53800 | 53900 | 53700 | 1065 |
| 245 | 20241113 | 151400 | 22578501600 | 53700 | 53800 | 53800 | 53700 | 1287 |
| 246 | 20241113 | 151300 | 22509351000 | 53800 | 53800 | 53800 | 53700 | 1054 |
| 247 | 20241113 | 151200 | 22452719600 | 53800 | 53700 | 53800 | 53700 | 324 |
| 248 | 20241113 | 151100 | 22435302500 | 53800 | 53900 | 53900 | 53600 | 1548 |
| 249 | 20241113 | 151000 | 22352111200 | 54000 | 53700 | 54000 | 53700 | 901 |
| 250 | 20241113 | 150900 | 22303582000 | 53700 | 53800 | 53800 | 53700 | 620 |
| 251 | 20241113 | 150800 | 22270254000 | 53700 | 53800 | 53800 | 53600 | 1295 |
| 252 | 20241113 | 150700 | 22200727700 | 53800 | 53900 | 54000 | 53700 | 3237 |
| 253 | 20241113 | 150600 | 22026502100 | 53900 | 53900 | 53900 | 53800 | 547 |
| 254 | 20241113 | 150500 | 21997028000 | 53800 | 53900 | 53900 | 53800 | 453 |
| 255 | 20241113 | 150400 | 21972625700 | 53900 | 53800 | 53900 | 53800 | 449 |
| 256 | 20241113 | 150300 | 21948426700 | 53800 | 53800 | 54000 | 53800 | 577 |
| 257 | 20241113 | 150200 | 21917347500 | 53900 | 53700 | 54000 | 53700 | 1316 |
| 258 | 20241113 | 150100 | 21846526900 | 53600 | 53700 | 53800 | 53600 | 1714 |
| 259 | 20241113 | 150000 | 21754548800 | 53700 | 53600 | 53700 | 53500 | 819 |
| 260 | 20241113 | 145900 | 21710659900 | 53600 | 53600 | 53700 | 53500 | 1001 |
| 261 | 20241113 | 145800 | 21657018500 | 53600 | 53700 | 53700 | 53500 | 930 |
| 262 | 20241113 | 145700 | 21607160500 | 53600 | 53600 | 53700 | 53600 | 1450 |
| 263 | 20241113 | 145600 | 21529425500 | 53700 | 53600 | 53700 | 53500 | 977 |
| 264 | 20241113 | 145500 | 21477087400 | 53700 | 53800 | 53800 | 53500 | 3042 |
| 265 | 20241113 | 145400 | 21314081700 | 53700 | 53800 | 53800 | 53700 | 1837 |
| 266 | 20241113 | 145300 | 21215420100 | 53800 | 53800 | 53800 | 53700 | 1409 |
| 267 | 20241113 | 145200 | 21139664000 | 53800 | 53800 | 53900 | 53800 | 1420 |
| 268 | 20241113 | 145100 | 21063241900 | 53800 | 54000 | 54000 | 53800 | 1607 |
| 269 | 20241113 | 145000 | 20976628700 | 53900 | 54000 | 54000 | 53900 | 1034 |
| 270 | 20241113 | 144900 | 20920812900 | 54000 | 54000 | 54000 | 53900 | 654 |
| 271 | 20241113 | 144800 | 20885522000 | 54000 | 54000 | 54000 | 53900 | 355 |
| 272 | 20241113 | 144700 | 20866356700 | 54000 | 54000 | 54000 | 53900 | 425 |
| 273 | 20241113 | 144600 | 20843416400 | 54000 | 53900 | 54000 | 53800 | 451 |
| 274 | 20241113 | 144500 | 20819101400 | 53800 | 54000 | 54000 | 53800 | 1237 |
| 275 | 20241113 | 144400 | 20752405100 | 54000 | 53900 | 54000 | 53800 | 1401 |
| 276 | 20241113 | 144300 | 20676927600 | 53900 | 53900 | 53900 | 53800 | 571 |
| 277 | 20241113 | 144200 | 20646177700 | 53900 | 53800 | 53900 | 53800 | 377 |
| 278 | 20241113 | 144100 | 20625868600 | 53800 | 54000 | 54000 | 53800 | 1425 |
| 279 | 20241113 | 144000 | 20549076200 | 54000 | 54100 | 54100 | 53900 | 1940 |
| 280 | 20241113 | 143900 | 20444334700 | 54000 | 54100 | 54100 | 54000 | 544 |
| 281 | 20241113 | 143800 | 20414925600 | 54100 | 54100 | 54100 | 54000 | 371 |
| 282 | 20241113 | 143700 | 20394861700 | 54100 | 54200 | 54200 | 54000 | 514 |
| 283 | 20241113 | 143600 | 20367061900 | 54200 | 54100 | 54200 | 54100 | 1109 |
| 284 | 20241113 | 143500 | 20307020700 | 54200 | 54100 | 54200 | 54100 | 541 |
| 285 | 20241113 | 143400 | 20277729600 | 54200 | 54200 | 54200 | 54100 | 445 |
| 286 | 20241113 | 143300 | 20253625600 | 54200 | 54200 | 54200 | 54100 | 1727 |
| 287 | 20241113 | 143200 | 20160174100 | 54100 | 54100 | 54200 | 54100 | 695 |
| 288 | 20241113 | 143100 | 20122538600 | 54100 | 54200 | 54200 | 54100 | 235 |
| 289 | 20241113 | 143000 | 20109804300 | 54200 | 54300 | 54300 | 54200 | 1425 |
| 290 | 20241113 | 142900 | 20032532300 | 54300 | 54200 | 54300 | 54200 | 287 |
| 291 | 20241113 | 142800 | 20016953900 | 54300 | 54300 | 54300 | 54200 | 287 |
| 292 | 20241113 | 142700 | 20001382500 | 54300 | 54300 | 54300 | 54200 | 977 |
| 293 | 20241113 | 142600 | 19948381000 | 54300 | 54200 | 54300 | 54100 | 470 |
| 294 | 20241113 | 142500 | 19922907100 | 54200 | 54200 | 54200 | 54100 | 407 |
| 295 | 20241113 | 142400 | 19900865200 | 54200 | 54100 | 54200 | 54100 | 600 |
| 296 | 20241113 | 142300 | 19868366900 | 54100 | 54100 | 54200 | 54000 | 250 |
| 297 | 20241113 | 142200 | 19854826900 | 54000 | 54200 | 54200 | 54000 | 768 |
| 298 | 20241113 | 142100 | 19813259600 | 54200 | 54100 | 54200 | 54100 | 628 |
| 299 | 20241113 | 142000 | 19779249300 | 54200 | 54100 | 54200 | 54000 | 709 |
| 300 | 20241113 | 141900 | 19740872700 | 54100 | 54200 | 54200 | 54100 | 1736 |
| 301 | 20241113 | 141800 | 19646946900 | 54200 | 54200 | 54200 | 54100 | 472 |
| 302 | 20241113 | 141700 | 19621372300 | 54200 | 54300 | 54300 | 54100 | 462 |
| 303 | 20241113 | 141600 | 19596329700 | 54200 | 54300 | 54300 | 54200 | 964 |
| 304 | 20241113 | 141500 | 19544055700 | 54200 | 54100 | 54200 | 54100 | 598 |
| 305 | 20241113 | 141400 | 19511647200 | 54200 | 54200 | 54200 | 54100 | 1105 |
| 306 | 20241113 | 141300 | 19451827700 | 54200 | 54100 | 54300 | 54100 | 617 |
| 307 | 20241113 | 141200 | 19418391000 | 54100 | 54200 | 54200 | 54100 | 800 |
| 308 | 20241113 | 141100 | 19375036600 | 54200 | 54200 | 54200 | 54100 | 238 |
| 309 | 20241113 | 141000 | 19362145200 | 54200 | 54200 | 54200 | 54100 | 824 |
| 310 | 20241113 | 140900 | 19317538700 | 54200 | 54000 | 54200 | 54000 | 481 |
| 311 | 20241113 | 140800 | 19291510800 | 54100 | 54100 | 54200 | 54000 | 974 |
| 312 | 20241113 | 140700 | 19238818700 | 54100 | 54100 | 54200 | 54100 | 325 |
| 313 | 20241113 | 140600 | 19221227800 | 54100 | 54100 | 54300 | 54100 | 837 |
| 314 | 20241113 | 140500 | 19175891200 | 54000 | 54100 | 54200 | 54000 | 475 |
| 315 | 20241113 | 140400 | 19150193700 | 54000 | 54200 | 54200 | 54000 | 1173 |
| 316 | 20241113 | 140300 | 19086730400 | 54200 | 54200 | 54300 | 54100 | 973 |
| 317 | 20241113 | 140200 | 19033976100 | 54100 | 54100 | 54200 | 54000 | 2220 |
| 318 | 20241113 | 140100 | 18913881000 | 54000 | 54100 | 54200 | 54000 | 1257 |
| 319 | 20241113 | 140000 | 18845938900 | 54200 | 54200 | 54300 | 54100 | 1592 |
| 320 | 20241113 | 135900 | 18759749200 | 54200 | 54200 | 54200 | 54100 | 3227 |
| 321 | 20241113 | 135800 | 18584934900 | 54100 | 54100 | 54200 | 54000 | 1586 |
| 322 | 20241113 | 135700 | 18499105900 | 54100 | 54000 | 54100 | 53900 | 1281 |
| 323 | 20241113 | 135600 | 18429874200 | 54100 | 54000 | 54100 | 53900 | 1307 |
| 324 | 20241113 | 135500 | 18359297500 | 53900 | 53900 | 54000 | 53900 | 597 |
| 325 | 20241113 | 135400 | 18327077200 | 53900 | 54000 | 54100 | 53900 | 2414 |
| 326 | 20241113 | 135300 | 18196907000 | 53900 | 54000 | 54000 | 53900 | 757 |
| 327 | 20241113 | 135200 | 18156041600 | 54000 | 54000 | 54000 | 53900 | 531 |
| 328 | 20241113 | 135100 | 18127377100 | 54000 | 54000 | 54100 | 53900 | 1234 |
| 329 | 20241113 | 135000 | 18060728400 | 54000 | 54100 | 54100 | 54000 | 752 |
| 330 | 20241113 | 134900 | 18020052900 | 54100 | 54100 | 54100 | 54000 | 657 |
| 331 | 20241113 | 134800 | 17984541800 | 54000 | 54100 | 54100 | 54000 | 893 |
| 332 | 20241113 | 134700 | 17936294900 | 54100 | 54100 | 54100 | 53900 | 484 |
| 333 | 20241113 | 134600 | 17910140700 | 54000 | 54100 | 54100 | 53900 | 649 |
| 334 | 20241113 | 134500 | 17875106200 | 54100 | 54000 | 54100 | 53900 | 728 |
| 335 | 20241113 | 134400 | 17835812700 | 54000 | 53900 | 54100 | 53900 | 477 |
| 336 | 20241113 | 134300 | 17810062100 | 54000 | 54000 | 54100 | 53900 | 1460 |
| 337 | 20241113 | 134200 | 17731192600 | 54000 | 54000 | 54100 | 54000 | 132 |
| 338 | 20241113 | 134100 | 17724055700 | 54000 | 54100 | 54100 | 54000 | 452 |
| 339 | 20241113 | 134000 | 17699609200 | 54100 | 54100 | 54200 | 54000 | 293 |
| 340 | 20241113 | 133900 | 17683764600 | 54100 | 54100 | 54100 | 54000 | 375 |
| 341 | 20241113 | 133800 | 17663485200 | 54100 | 54100 | 54200 | 54000 | 676 |
| 342 | 20241113 | 133700 | 17626932000 | 54200 | 54100 | 54200 | 54000 | 634 |
| 343 | 20241113 | 133600 | 17592637000 | 54100 | 54100 | 54200 | 54000 | 434 |
| 344 | 20241113 | 133500 | 17569188400 | 54000 | 54100 | 54200 | 54000 | 333 |
| 345 | 20241113 | 133400 | 17551178800 | 54100 | 54100 | 54200 | 54000 | 412 |
| 346 | 20241113 | 133300 | 17528886500 | 54100 | 54200 | 54200 | 54000 | 702 |
| 347 | 20241113 | 133200 | 17490906900 | 54200 | 54200 | 54200 | 54100 | 1159 |
| 348 | 20241113 | 133100 | 17428184200 | 54100 | 54100 | 54200 | 54000 | 935 |
| 349 | 20241113 | 133000 | 17377571600 | 54100 | 54000 | 54100 | 54000 | 577 |
| 350 | 20241113 | 132900 | 17346371700 | 54000 | 54100 | 54100 | 54000 | 375 |
| 351 | 20241113 | 132800 | 17326105300 | 54100 | 54100 | 54100 | 54000 | 487 |
| 352 | 20241113 | 132700 | 17299776700 | 54000 | 54000 | 54100 | 54000 | 487 |
| 353 | 20241113 | 132600 | 17273460300 | 54100 | 54000 | 54100 | 54000 | 882 |
| 354 | 20241113 | 132500 | 17225748600 | 54100 | 54100 | 54100 | 54000 | 282 |
| 355 | 20241113 | 132400 | 17210504100 | 54100 | 53900 | 54100 | 53900 | 1372 |
| 356 | 20241113 | 132300 | 17136304900 | 53900 | 54100 | 54100 | 53900 | 510 |
| 357 | 20241113 | 132200 | 17108757100 | 54000 | 54100 | 54100 | 53900 | 459 |
| 358 | 20241113 | 132100 | 17083985200 | 54000 | 54000 | 54100 | 53900 | 597 |
| 359 | 20241113 | 132000 | 17051753800 | 53900 | 54000 | 54000 | 53900 | 437 |
| 360 | 20241113 | 131900 | 17028166600 | 54000 | 54000 | 54000 | 53900 | 564 |
| 361 | 20241113 | 131800 | 16997742900 | 54000 | 53900 | 54000 | 53800 | 297 |
| 362 | 20241113 | 131700 | 16981731300 | 54000 | 54000 | 54000 | 53800 | 739 |
| 363 | 20241113 | 131600 | 16941867600 | 54000 | 54000 | 54000 | 53900 | 368 |
| 364 | 20241113 | 131500 | 16922004800 | 54000 | 53900 | 54100 | 53900 | 798 |
| 365 | 20241113 | 131400 | 16878930800 | 53900 | 53900 | 54100 | 53900 | 261 |
| 366 | 20241113 | 131300 | 16864842600 | 54000 | 54000 | 54000 | 53900 | 533 |
| 367 | 20241113 | 131200 | 16836092300 | 53900 | 53900 | 54100 | 53900 | 204 |
| 368 | 20241113 | 131100 | 16825079600 | 54000 | 54100 | 54100 | 54000 | 878 |
| 369 | 20241113 | 131000 | 16777652400 | 54100 | 54100 | 54100 | 54000 | 287 |
| 370 | 20241113 | 130900 | 16762131900 | 54100 | 54100 | 54100 | 54000 | 315 |
| 371 | 20241113 | 130800 | 16745097000 | 54100 | 54100 | 54100 | 54000 | 1338 |
| 372 | 20241113 | 130700 | 16672819200 | 54100 | 54000 | 54100 | 54000 | 324 |
| 373 | 20241113 | 130600 | 16655298600 | 54100 | 54000 | 54100 | 54000 | 136 |
| 374 | 20241113 | 130500 | 16647949000 | 54100 | 54000 | 54100 | 54000 | 309 |
| 375 | 20241113 | 130400 | 16631236900 | 54100 | 54000 | 54100 | 53900 | 231 |
| 376 | 20241113 | 130300 | 16618756800 | 54000 | 54200 | 54200 | 54000 | 531 |
| 377 | 20241113 | 130200 | 16590062800 | 54200 | 54100 | 54200 | 54000 | 351 |
| 378 | 20241113 | 130100 | 16571078000 | 54100 | 54000 | 54100 | 54000 | 407 |
| 379 | 20241113 | 130000 | 16549071400 | 54100 | 54000 | 54100 | 54000 | 173 |
| 380 | 20241113 | 125900 | 16539721600 | 54100 | 53900 | 54100 | 53900 | 196 |
| 381 | 20241113 | 125800 | 16529137900 | 54000 | 54000 | 54100 | 53900 | 1337 |
| 382 | 20241113 | 125700 | 16456941300 | 54000 | 53800 | 54100 | 53800 | 1373 |
| 383 | 20241113 | 125600 | 16382739100 | 53900 | 53800 | 53900 | 53800 | 274 |
| 384 | 20241113 | 125500 | 16367979000 | 53900 | 53900 | 54000 | 53900 | 557 |
| 385 | 20241113 | 125400 | 16337946000 | 53900 | 54000 | 54000 | 53900 | 214 |
| 386 | 20241113 | 125300 | 16326394800 | 54000 | 53900 | 54000 | 53800 | 236 |
| 387 | 20241113 | 125200 | 16313671000 | 53800 | 53900 | 53900 | 53700 | 1229 |
| 388 | 20241113 | 125100 | 16247541000 | 53900 | 53800 | 53900 | 53800 | 324 |
| 389 | 20241113 | 125000 | 16230091700 | 53900 | 53700 | 53900 | 53700 | 1640 |
| 390 | 20241113 | 124900 | 16141872200 | 53800 | 53800 | 53800 | 53700 | 384 |
| 391 | 20241113 | 124800 | 16121233400 | 53800 | 53800 | 53800 | 53700 | 723 |
| 392 | 20241113 | 124700 | 16082360400 | 53800 | 53900 | 53900 | 53700 | 2132 |
| 393 | 20241113 | 124600 | 15967646100 | 53900 | 53800 | 53900 | 53800 | 605 |
| 394 | 20241113 | 124500 | 15935044500 | 53900 | 53900 | 54000 | 53800 | 375 |
| 395 | 20241113 | 124400 | 15914832100 | 53900 | 53900 | 54000 | 53800 | 769 |
| 396 | 20241113 | 124300 | 15873365700 | 54000 | 54000 | 54000 | 53900 | 1211 |
| 397 | 20241113 | 124200 | 15808079900 | 53900 | 54000 | 54000 | 53900 | 660 |
| 398 | 20241113 | 124100 | 15772493700 | 54000 | 54000 | 54000 | 53900 | 288 |
| 399 | 20241113 | 124000 | 15756951900 | 53900 | 54100 | 54100 | 53900 | 1168 |
| 400 | 20241113 | 123900 | 15693864600 | 54100 | 54000 | 54100 | 54000 | 726 |
| 401 | 20241113 | 123800 | 15654652200 | 54000 | 54100 | 54100 | 54000 | 189 |
| 402 | 20241113 | 123700 | 15644432200 | 54100 | 54100 | 54100 | 54000 | 131 |
| 403 | 20241113 | 123600 | 15637349900 | 54100 | 54200 | 54200 | 54000 | 683 |
| 404 | 20241113 | 123500 | 15600402100 | 54200 | 54200 | 54200 | 54100 | 242 |
| 405 | 20241113 | 123400 | 15587292700 | 54200 | 54100 | 54200 | 54100 | 341 |
| 406 | 20241113 | 123300 | 15568824700 | 54200 | 54100 | 54200 | 54000 | 855 |
| 407 | 20241113 | 123200 | 15522565300 | 54100 | 54100 | 54200 | 54100 | 1002 |
| 408 | 20241113 | 123100 | 15468339400 | 54200 | 54200 | 54200 | 54100 | 223 |
| 409 | 20241113 | 123000 | 15456254700 | 54100 | 54200 | 54300 | 54100 | 794 |
| 410 | 20241113 | 122900 | 15413227200 | 54200 | 54100 | 54200 | 54000 | 460 |
| 411 | 20241113 | 122800 | 15388313800 | 54200 | 54000 | 54200 | 54000 | 673 |
| 412 | 20241113 | 122700 | 15351916100 | 54000 | 54100 | 54100 | 54000 | 1296 |
| 413 | 20241113 | 122600 | 15281912100 | 54000 | 54100 | 54100 | 54000 | 474 |
| 414 | 20241113 | 122500 | 15256302100 | 54000 | 54000 | 54200 | 54000 | 928 |
| 415 | 20241113 | 122400 | 15206138400 | 54100 | 54000 | 54100 | 53900 | 601 |
| 416 | 20241113 | 122300 | 15173685700 | 54100 | 54100 | 54100 | 54000 | 249 |
| 417 | 20241113 | 122200 | 15160234200 | 54100 | 54000 | 54100 | 53900 | 2927 |
| 418 | 20241113 | 122100 | 15002180500 | 54000 | 54100 | 54100 | 54000 | 723 |
| 419 | 20241113 | 122000 | 14963115600 | 54100 | 54100 | 54100 | 54000 | 291 |
| 420 | 20241113 | 121900 | 14947389500 | 54100 | 54100 | 54200 | 54000 | 440 |
| 421 | 20241113 | 121800 | 14923591800 | 54100 | 54100 | 54200 | 54000 | 819 |
| 422 | 20241113 | 121700 | 14879267700 | 54100 | 54100 | 54200 | 54100 | 516 |
| 423 | 20241113 | 121600 | 14851345000 | 54100 | 54100 | 54100 | 54000 | 563 |
| 424 | 20241113 | 121500 | 14820899600 | 54000 | 54100 | 54100 | 54000 | 371 |
| 425 | 20241113 | 121400 | 14800835400 | 54000 | 54100 | 54200 | 54000 | 1484 |
| 426 | 20241113 | 121300 | 14720554300 | 54100 | 54200 | 54300 | 54100 | 155 |
| 427 | 20241113 | 121200 | 14712158000 | 54200 | 54300 | 54400 | 54200 | 884 |
| 428 | 20241113 | 121100 | 14664189100 | 54300 | 54300 | 54300 | 54200 | 1191 |
| 429 | 20241113 | 121000 | 14599549100 | 54300 | 54300 | 54400 | 54200 | 255 |
| 430 | 20241113 | 120900 | 14585701500 | 54300 | 54300 | 54400 | 54200 | 428 |
| 431 | 20241113 | 120800 | 14562471400 | 54300 | 54200 | 54400 | 54100 | 1811 |
| 432 | 20241113 | 120700 | 14464205900 | 54200 | 54300 | 54300 | 54200 | 462 |
| 433 | 20241113 | 120600 | 14439158100 | 54300 | 54300 | 54300 | 54200 | 910 |
| 434 | 20241113 | 120500 | 14389806400 | 54200 | 54300 | 54300 | 54200 | 450 |
| 435 | 20241113 | 120400 | 14365395300 | 54300 | 54300 | 54400 | 54200 | 303 |
| 436 | 20241113 | 120300 | 14348949000 | 54300 | 54200 | 54300 | 54200 | 779 |
| 437 | 20241113 | 120200 | 14306712400 | 54300 | 54400 | 54400 | 54300 | 649 |
| 438 | 20241113 | 120100 | 14271462300 | 54400 | 54300 | 54400 | 54200 | 1040 |
| 439 | 20241113 | 120000 | 14215003200 | 54400 | 54400 | 54400 | 54200 | 742 |
| 440 | 20241113 | 115900 | 14174704100 | 54400 | 54400 | 54400 | 54300 | 728 |
| 441 | 20241113 | 115800 | 14135164300 | 54400 | 54400 | 54500 | 54300 | 353 |
| 442 | 20241113 | 115700 | 14115962700 | 54400 | 54300 | 54400 | 54300 | 366 |
| 443 | 20241113 | 115600 | 14096063900 | 54400 | 54400 | 54500 | 54300 | 378 |
| 444 | 20241113 | 115500 | 14075507400 | 54500 | 54500 | 54600 | 54400 | 678 |
| 445 | 20241113 | 115400 | 14038583800 | 54600 | 54400 | 54600 | 54400 | 380 |
| 446 | 20241113 | 115300 | 14017862000 | 54500 | 54600 | 54600 | 54500 | 1011 |
| 447 | 20241113 | 115200 | 13962733600 | 54500 | 54500 | 54600 | 54500 | 3006 |
| 448 | 20241113 | 115100 | 13798858600 | 54400 | 54500 | 54500 | 54400 | 836 |
| 449 | 20241113 | 115000 | 13753362400 | 54500 | 54500 | 54500 | 54400 | 1349 |
| 450 | 20241113 | 114900 | 13679909400 | 54500 | 54700 | 54700 | 54500 | 1642 |
| 451 | 20241113 | 114800 | 13590170300 | 54600 | 54700 | 54700 | 54600 | 681 |
| 452 | 20241113 | 114700 | 13552961700 | 54700 | 54800 | 54800 | 54600 | 1180 |
| 453 | 20241113 | 114600 | 13488398600 | 54700 | 54800 | 54900 | 54700 | 327 |
| 454 | 20241113 | 114500 | 13470483300 | 54800 | 54900 | 54900 | 54700 | 1125 |
| 455 | 20241113 | 114400 | 13408830000 | 54800 | 54800 | 54900 | 54700 | 935 |
| 456 | 20241113 | 114300 | 13357606400 | 54700 | 54800 | 54800 | 54700 | 1189 |
| 457 | 20241113 | 114200 | 13292492800 | 54700 | 54800 | 54800 | 54700 | 457 |
| 458 | 20241113 | 114100 | 13267479500 | 54800 | 54900 | 55000 | 54700 | 1548 |
| 459 | 20241113 | 114000 | 13182604000 | 54900 | 54900 | 54900 | 54800 | 1037 |
| 460 | 20241113 | 113900 | 13125748200 | 54900 | 54900 | 54900 | 54800 | 1087 |
| 461 | 20241113 | 113800 | 13066081200 | 54900 | 54900 | 54900 | 54800 | 1325 |
| 462 | 20241113 | 113700 | 12993343600 | 54800 | 54800 | 54900 | 54800 | 603 |
| 463 | 20241113 | 113600 | 12960262500 | 54900 | 54800 | 54900 | 54700 | 350 |
| 464 | 20241113 | 113500 | 12941083200 | 54700 | 54700 | 54800 | 54700 | 990 |
| 465 | 20241113 | 113400 | 12886890600 | 54700 | 54700 | 54800 | 54700 | 304 |
| 466 | 20241113 | 113300 | 12870237800 | 54800 | 54900 | 55000 | 54800 | 4516 |
| 467 | 20241113 | 113200 | 12622551000 | 55000 | 54900 | 55000 | 54800 | 2301 |
| 468 | 20241113 | 113100 | 12496272800 | 54800 | 54900 | 54900 | 54800 | 429 |
| 469 | 20241113 | 113000 | 12472725600 | 54800 | 54800 | 54900 | 54800 | 990 |
| 470 | 20241113 | 112900 | 12418394100 | 54800 | 54900 | 54900 | 54800 | 1028 |
| 471 | 20241113 | 112800 | 12362011900 | 54800 | 54900 | 54900 | 54800 | 842 |
| 472 | 20241113 | 112700 | 12315810400 | 54900 | 54900 | 54900 | 54800 | 807 |
| 473 | 20241113 | 112600 | 12271521500 | 54900 | 54900 | 54900 | 54800 | 885 |
| 474 | 20241113 | 112500 | 12222939500 | 54900 | 54700 | 54900 | 54700 | 3497 |
| 475 | 20241113 | 112400 | 12031382400 | 54700 | 54700 | 54700 | 54500 | 1639 |
| 476 | 20241113 | 112300 | 11941869000 | 54600 | 54600 | 54700 | 54500 | 391 |
| 477 | 20241113 | 112200 | 11920513200 | 54600 | 54600 | 54600 | 54500 | 615 |
| 478 | 20241113 | 112100 | 11886954000 | 54600 | 54600 | 54600 | 54500 | 253 |
| 479 | 20241113 | 112000 | 11873157800 | 54500 | 54600 | 54600 | 54500 | 1175 |
| 480 | 20241113 | 111900 | 11809102500 | 54600 | 54500 | 54600 | 54500 | 517 |
| 481 | 20241113 | 111800 | 11780887100 | 54500 | 54500 | 54600 | 54400 | 1115 |
| 482 | 20241113 | 111700 | 11720123000 | 54500 | 54600 | 54700 | 54500 | 1594 |
| 483 | 20241113 | 111600 | 11633087500 | 54700 | 54600 | 54700 | 54600 | 382 |
| 484 | 20241113 | 111500 | 11612198000 | 54600 | 54600 | 54700 | 54500 | 1546 |
| 485 | 20241113 | 111400 | 11527787500 | 54600 | 54500 | 54600 | 54500 | 210 |
| 486 | 20241113 | 111300 | 11516326400 | 54600 | 54600 | 54600 | 54500 | 1793 |
| 487 | 20241113 | 111200 | 11418570300 | 54600 | 54500 | 54600 | 54400 | 311 |
| 488 | 20241113 | 111100 | 11401625100 | 54500 | 54400 | 54600 | 54400 | 463 |
| 489 | 20241113 | 111000 | 11376397800 | 54500 | 54400 | 54500 | 54400 | 357 |
| 490 | 20241113 | 110900 | 11356947600 | 54500 | 54400 | 54500 | 54400 | 606 |
| 491 | 20241113 | 110800 | 11323948800 | 54400 | 54500 | 54500 | 54400 | 523 |
| 492 | 20241113 | 110700 | 11295476300 | 54500 | 54300 | 54500 | 54300 | 385 |
| 493 | 20241113 | 110600 | 11274527500 | 54300 | 54400 | 54400 | 54300 | 262 |
| 494 | 20241113 | 110500 | 11260293100 | 54300 | 54300 | 54400 | 54300 | 458 |
| 495 | 20241113 | 110400 | 11235398500 | 54200 | 54300 | 54400 | 54200 | 964 |
| 496 | 20241113 | 110300 | 11183001800 | 54300 | 54200 | 54400 | 54200 | 207 |
| 497 | 20241113 | 110200 | 11171765400 | 54400 | 54200 | 54400 | 54200 | 278 |
| 498 | 20241113 | 110100 | 11156675100 | 54300 | 54400 | 54400 | 54200 | 570 |
| 499 | 20241113 | 110000 | 11125711800 | 54300 | 54400 | 54400 | 54300 | 368 |
| 500 | 20241113 | 105900 | 11105704500 | 54300 | 54400 | 54400 | 54200 | 637 |
| 501 | 20241113 | 105800 | 11071148400 | 54400 | 54300 | 54400 | 54200 | 455 |
| 502 | 20241113 | 105700 | 11046425900 | 54300 | 54400 | 54400 | 54300 | 764 |
| 503 | 20241113 | 105600 | 11004925100 | 54400 | 54300 | 54400 | 54300 | 1044 |
| 504 | 20241113 | 105500 | 10948201000 | 54400 | 54400 | 54400 | 54300 | 473 |
| 505 | 20241113 | 105400 | 10922499400 | 54400 | 54400 | 54500 | 54300 | 274 |
| 506 | 20241113 | 105300 | 10907596200 | 54400 | 54300 | 54400 | 54200 | 404 |
| 507 | 20241113 | 105200 | 10885648000 | 54300 | 54300 | 54400 | 54200 | 883 |
| 508 | 20241113 | 105100 | 10837688500 | 54300 | 54200 | 54300 | 54200 | 224 |
| 509 | 20241113 | 105000 | 10825528900 | 54300 | 54300 | 54400 | 54200 | 606 |
| 510 | 20241113 | 104900 | 10792620800 | 54300 | 54200 | 54400 | 54200 | 1367 |
| 511 | 20241113 | 104800 | 10718410600 | 54200 | 54200 | 54300 | 54100 | 556 |
| 512 | 20241113 | 104700 | 10688291600 | 54200 | 54200 | 54200 | 54100 | 322 |
| 513 | 20241113 | 104600 | 10670848300 | 54200 | 54100 | 54200 | 54000 | 348 |
| 514 | 20241113 | 104500 | 10652023100 | 54000 | 54000 | 54100 | 53900 | 271 |
| 515 | 20241113 | 104400 | 10637385800 | 54000 | 54000 | 54000 | 53900 | 358 |
| 516 | 20241113 | 104300 | 10618059500 | 54000 | 54100 | 54200 | 53900 | 2066 |
| 517 | 20241113 | 104200 | 10506363800 | 54100 | 54100 | 54200 | 54000 | 1142 |
| 518 | 20241113 | 104100 | 10444636200 | 54200 | 54000 | 54200 | 54000 | 837 |
| 519 | 20241113 | 104000 | 10399310100 | 54100 | 54100 | 54100 | 54000 | 180 |
| 520 | 20241113 | 103900 | 10389576800 | 54000 | 53900 | 54100 | 53900 | 462 |
| 521 | 20241113 | 103800 | 10364632200 | 54100 | 54100 | 54100 | 53900 | 853 |
| 522 | 20241113 | 103700 | 10318555100 | 54100 | 54000 | 54100 | 54000 | 587 |
| 523 | 20241113 | 103600 | 10286848400 | 54000 | 54000 | 54100 | 53900 | 1114 |
| 524 | 20241113 | 103500 | 10226685600 | 53900 | 53900 | 54000 | 53900 | 679 |
| 525 | 20241113 | 103400 | 10190054300 | 53900 | 53900 | 54000 | 53900 | 788 |
| 526 | 20241113 | 103300 | 10147574200 | 54000 | 54000 | 54000 | 53800 | 460 |
| 527 | 20241113 | 103200 | 10122771400 | 53900 | 53900 | 54000 | 53900 | 674 |
| 528 | 20241113 | 103100 | 10086410700 | 54000 | 54000 | 54200 | 53900 | 1436 |
| 529 | 20241113 | 103000 | 10008789500 | 54100 | 54100 | 54100 | 54000 | 356 |
| 530 | 20241113 | 102900 | 9989532500 | 54000 | 53900 | 54000 | 53800 | 1323 |
| 531 | 20241113 | 102800 | 9918162800 | 53900 | 54100 | 54100 | 53800 | 2885 |
| 532 | 20241113 | 102700 | 9762437500 | 54100 | 54100 | 54200 | 54000 | 1001 |
| 533 | 20241113 | 102600 | 9708314500 | 54100 | 54200 | 54300 | 54000 | 2876 |
| 534 | 20241113 | 102500 | 9552615400 | 54200 | 54200 | 54300 | 54100 | 3079 |
| 535 | 20241113 | 102400 | 9385706500 | 54200 | 54300 | 54400 | 54200 | 761 |
| 536 | 20241113 | 102300 | 9344391900 | 54300 | 54400 | 54500 | 54200 | 952 |
| 537 | 20241113 | 102200 | 9292722000 | 54400 | 54500 | 54500 | 54300 | 1140 |
| 538 | 20241113 | 102100 | 9230753200 | 54400 | 54300 | 54600 | 54300 | 1044 |
| 539 | 20241113 | 102000 | 9173966700 | 54300 | 54500 | 54500 | 54300 | 2444 |
| 540 | 20241113 | 101900 | 9041096600 | 54500 | 54700 | 54700 | 54400 | 1441 |
| 541 | 20241113 | 101800 | 8962526200 | 54600 | 54600 | 54700 | 54500 | 656 |
| 542 | 20241113 | 101700 | 8926701200 | 54700 | 54800 | 54900 | 54600 | 704 |
| 543 | 20241113 | 101600 | 8888165400 | 54900 | 54900 | 54900 | 54700 | 664 |
| 544 | 20241113 | 101500 | 8851727400 | 54900 | 54900 | 54900 | 54700 | 2122 |
| 545 | 20241113 | 101400 | 8735445700 | 54900 | 54900 | 54900 | 54700 | 2262 |
| 546 | 20241113 | 101300 | 8611323900 | 54900 | 54900 | 54900 | 54800 | 363 |
| 547 | 20241113 | 101200 | 8591400100 | 54900 | 54600 | 54900 | 54600 | 3052 |
| 548 | 20241113 | 101100 | 8424089500 | 54700 | 54600 | 54700 | 54600 | 512 |
| 549 | 20241113 | 101000 | 8396111200 | 54700 | 54700 | 54700 | 54500 | 949 |
| 550 | 20241113 | 100900 | 8344278200 | 54700 | 54600 | 54700 | 54500 | 1578 |
| 551 | 20241113 | 100800 | 8258188000 | 54500 | 54600 | 54600 | 54500 | 372 |
| 552 | 20241113 | 100700 | 8237889900 | 54600 | 54700 | 54700 | 54600 | 1070 |
| 553 | 20241113 | 100600 | 8179447700 | 54600 | 54600 | 54700 | 54600 | 790 |
| 554 | 20241113 | 100500 | 8136297300 | 54600 | 54900 | 54900 | 54600 | 1313 |
| 555 | 20241113 | 100400 | 8064439800 | 54900 | 54900 | 54900 | 54800 | 1691 |
| 556 | 20241113 | 100300 | 7971712500 | 54900 | 54800 | 54900 | 54800 | 530 |
| 557 | 20241113 | 100200 | 7942622300 | 54900 | 54900 | 55000 | 54800 | 2201 |
| 558 | 20241113 | 100100 | 7821781700 | 54900 | 55000 | 55000 | 54900 | 1295 |
| 559 | 20241113 | 100000 | 7750667400 | 54900 | 55000 | 55000 | 54900 | 615 |
| 560 | 20241113 | 095900 | 7716849900 | 55000 | 55000 | 55000 | 54900 | 1284 |
| 561 | 20241113 | 095800 | 7646329900 | 54900 | 54900 | 55000 | 54800 | 873 |
| 562 | 20241113 | 095700 | 7598399500 | 55000 | 54900 | 55000 | 54900 | 974 |
| 563 | 20241113 | 095600 | 7544897800 | 54900 | 54900 | 55000 | 54900 | 1125 |
| 564 | 20241113 | 095500 | 7483101700 | 55000 | 55000 | 55100 | 54900 | 3688 |
| 565 | 20241113 | 095400 | 7280330600 | 54900 | 54900 | 55000 | 54800 | 424 |
| 566 | 20241113 | 095300 | 7257042600 | 54900 | 54800 | 55000 | 54700 | 2378 |
| 567 | 20241113 | 095200 | 7126573500 | 54800 | 54800 | 54900 | 54700 | 1782 |
| 568 | 20241113 | 095100 | 7029030700 | 54800 | 54800 | 54900 | 54700 | 857 |
| 569 | 20241113 | 095000 | 6982053900 | 54900 | 54900 | 54900 | 54800 | 729 |
| 570 | 20241113 | 094900 | 6942088300 | 54900 | 54900 | 54900 | 54800 | 978 |
| 571 | 20241113 | 094800 | 6888461000 | 54900 | 54900 | 55000 | 54900 | 1314 |
| 572 | 20241113 | 094700 | 6816315500 | 54900 | 55000 | 55000 | 54900 | 228 |
| 573 | 20241113 | 094600 | 6803783000 | 55000 | 55000 | 55100 | 54900 | 4941 |
| 574 | 20241113 | 094500 | 6532369800 | 55000 | 54900 | 55000 | 54900 | 879 |
| 575 | 20241113 | 094400 | 6484051800 | 55000 | 55100 | 55100 | 55000 | 1165 |
| 576 | 20241113 | 094300 | 6419965800 | 55100 | 55100 | 55200 | 54900 | 4196 |
| 577 | 20241113 | 094200 | 6189022300 | 55200 | 55200 | 55300 | 55200 | 2979 |
| 578 | 20241113 | 094100 | 6024562900 | 55200 | 55100 | 55200 | 55100 | 1790 |
| 579 | 20241113 | 094000 | 5925807100 | 55200 | 55200 | 55300 | 55100 | 2452 |
| 580 | 20241113 | 093900 | 5790391900 | 55300 | 55100 | 55300 | 55100 | 5250 |
| 581 | 20241113 | 093800 | 5500576400 | 55100 | 54900 | 55200 | 54900 | 7375 |
| 582 | 20241113 | 093700 | 5094802900 | 55000 | 54800 | 55000 | 54800 | 3395 |
| 583 | 20241113 | 093600 | 4908332300 | 54900 | 54900 | 54900 | 54800 | 433 |
| 584 | 20241113 | 093500 | 4884562800 | 54800 | 54900 | 54900 | 54800 | 2577 |
| 585 | 20241113 | 093400 | 4743174900 | 54900 | 54800 | 55000 | 54700 | 5931 |
| 586 | 20241113 | 093300 | 4417648900 | 54700 | 54600 | 54800 | 54600 | 2291 |
| 587 | 20241113 | 093200 | 4292266600 | 54600 | 54300 | 54600 | 54300 | 1947 |
| 588 | 20241113 | 093100 | 4186157600 | 54300 | 54200 | 54300 | 54000 | 2886 |
| 589 | 20241113 | 093000 | 4029604400 | 54200 | 54100 | 54300 | 53700 | 3056 |
| 590 | 20241113 | 092900 | 3864649300 | 54100 | 54100 | 54200 | 54000 | 891 |
| 591 | 20241113 | 092800 | 3816444000 | 54200 | 54100 | 54400 | 54000 | 4827 |
| 592 | 20241113 | 092700 | 3555288200 | 54100 | 54200 | 54400 | 54100 | 1857 |
| 593 | 20241113 | 092600 | 3454608600 | 54300 | 54200 | 54400 | 54100 | 624 |
| 594 | 20241113 | 092500 | 3420739900 | 54200 | 54500 | 54500 | 54200 | 2733 |
| 595 | 20241113 | 092400 | 3272331200 | 54500 | 54500 | 54500 | 54400 | 705 |
| 596 | 20241113 | 092300 | 3233947200 | 54500 | 54600 | 54600 | 54400 | 1555 |
| 597 | 20241113 | 092200 | 3149154600 | 54700 | 54600 | 54700 | 54500 | 868 |
| 598 | 20241113 | 092100 | 3101734800 | 54600 | 54400 | 54600 | 54300 | 2753 |
| 599 | 20241113 | 092000 | 2951819600 | 54300 | 54300 | 54500 | 54300 | 1132 |
| 600 | 20241113 | 091900 | 2890248600 | 54300 | 54500 | 54500 | 54300 | 800 |
| 601 | 20241113 | 091800 | 2846721300 | 54500 | 54600 | 54800 | 54400 | 1104 |
| 602 | 20241113 | 091700 | 2786452300 | 54600 | 54700 | 54900 | 54600 | 1607 |
| 603 | 20241113 | 091600 | 2698508700 | 54700 | 54700 | 55000 | 54600 | 1872 |
| 604 | 20241113 | 091500 | 2596045300 | 54700 | 54800 | 55000 | 54600 | 4262 |
| 605 | 20241113 | 091400 | 2362340200 | 54700 | 54700 | 54800 | 54600 | 7736 |
| 606 | 20241113 | 091300 | 1939446300 | 54800 | 54500 | 54800 | 54400 | 4641 |
| 607 | 20241113 | 091200 | 1686165200 | 54500 | 54100 | 54500 | 54100 | 2811 |
| 608 | 20241113 | 091100 | 1533497900 | 54200 | 53900 | 54200 | 53900 | 2068 |
| 609 | 20241113 | 091000 | 1421781700 | 53800 | 54000 | 54100 | 53800 | 1659 |
| 610 | 20241113 | 090900 | 1332235800 | 54000 | 53800 | 54100 | 53600 | 2027 |
| 611 | 20241113 | 090800 | 1222985700 | 53700 | 54000 | 54000 | 53700 | 1147 |
| 612 | 20241113 | 090700 | 1161329500 | 53900 | 53700 | 54000 | 53700 | 3821 |
| 613 | 20241113 | 090600 | 955598300 | 53700 | 53800 | 53800 | 53600 | 1597 |
| 614 | 20241113 | 090500 | 869900500 | 53800 | 53800 | 53900 | 53800 | 1034 |
| 615 | 20241113 | 090400 | 814258900 | 53800 | 53800 | 53900 | 53700 | 1300 |
| 616 | 20241113 | 090300 | 744315600 | 53900 | 53500 | 53900 | 53400 | 3064 |
| 617 | 20241113 | 090200 | 579997800 | 53500 | 53100 | 53500 | 53000 | 3043 |
| 618 | 20241113 | 090100 | 418190700 | 53000 | 53000 | 53300 | 53000 | 2049 |
| 619 | 20241113 | 090000 | 309388900 | 53000 | 52900 | 53400 | 52900 | 5786 |