34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 193100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 4014 |
| 3 | 20241113 | 193000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 4 | 20241113 | 192900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 5 | 20241113 | 192800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 6 | 20241113 | 192700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 7 | 20241113 | 192600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 8 | 20241113 | 192500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 9 | 20241113 | 192400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 10 | 20241113 | 192300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 11 | 20241113 | 192200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 12 | 20241113 | 192100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 13 | 20241113 | 192000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 14 | 20241113 | 191900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 15 | 20241113 | 191800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 16 | 20241113 | 191700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 17 | 20241113 | 191600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 18 | 20241113 | 191500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 19 | 20241113 | 191400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 20 | 20241113 | 191300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 21 | 20241113 | 191200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 22 | 20241113 | 191100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 23 | 20241113 | 191000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 24 | 20241113 | 190900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 25 | 20241113 | 190800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 26 | 20241113 | 190700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 27 | 20241113 | 190600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 28 | 20241113 | 190500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 29 | 20241113 | 190400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 30 | 20241113 | 190300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 31 | 20241113 | 190200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 32 | 20241113 | 190100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 4014 |
| 33 | 20241113 | 190000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 34 | 20241113 | 185900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 35 | 20241113 | 185800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 36 | 20241113 | 185700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 37 | 20241113 | 185600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 38 | 20241113 | 185500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 39 | 20241113 | 185400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 40 | 20241113 | 185300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 41 | 20241113 | 185200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 42 | 20241113 | 185100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 43 | 20241113 | 185000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 44 | 20241113 | 184900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 45 | 20241113 | 184800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 46 | 20241113 | 184700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 47 | 20241113 | 184600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 48 | 20241113 | 184500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 49 | 20241113 | 184400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 50 | 20241113 | 184300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 51 | 20241113 | 184200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 52 | 20241113 | 184100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 53 | 20241113 | 184000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 54 | 20241113 | 183900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 55 | 20241113 | 183800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 56 | 20241113 | 183700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 57 | 20241113 | 183600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 58 | 20241113 | 183500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 59 | 20241113 | 183400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 60 | 20241113 | 183300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 61 | 20241113 | 183200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 62 | 20241113 | 183100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 4014 |
| 63 | 20241113 | 183000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 64 | 20241113 | 182900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 65 | 20241113 | 182800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 66 | 20241113 | 182700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 67 | 20241113 | 182600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 68 | 20241113 | 182500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 69 | 20241113 | 182400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 70 | 20241113 | 182300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 71 | 20241113 | 182200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 72 | 20241113 | 182100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 73 | 20241113 | 182000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 74 | 20241113 | 181900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 75 | 20241113 | 181800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 76 | 20241113 | 181700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 77 | 20241113 | 181600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 78 | 20241113 | 181500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 79 | 20241113 | 181400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 80 | 20241113 | 181300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 81 | 20241113 | 181200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 82 | 20241113 | 181100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 83 | 20241113 | 181000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 84 | 20241113 | 180900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 85 | 20241113 | 180800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 86 | 20241113 | 180700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 87 | 20241113 | 180600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 88 | 20241113 | 180500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 89 | 20241113 | 180400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 90 | 20241113 | 180300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 91 | 20241113 | 180200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 92 | 20241113 | 180100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 4014 |
| 93 | 20241113 | 180000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 94 | 20241113 | 175900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 95 | 20241113 | 175800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 96 | 20241113 | 175700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 97 | 20241113 | 175600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 98 | 20241113 | 175500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 99 | 20241113 | 175400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 100 | 20241113 | 175300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 101 | 20241113 | 175200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 102 | 20241113 | 175100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 103 | 20241113 | 175000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 104 | 20241113 | 174900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 105 | 20241113 | 174800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 106 | 20241113 | 174700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 107 | 20241113 | 174600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 108 | 20241113 | 174500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 109 | 20241113 | 174400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 110 | 20241113 | 174300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 111 | 20241113 | 174200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 112 | 20241113 | 174100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 113 | 20241113 | 174000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 114 | 20241113 | 173900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 115 | 20241113 | 173800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 116 | 20241113 | 173700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 117 | 20241113 | 173600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 118 | 20241113 | 173500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 119 | 20241113 | 173400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 120 | 20241113 | 173300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 121 | 20241113 | 173200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 122 | 20241113 | 173100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 4014 |
| 123 | 20241113 | 173000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 124 | 20241113 | 172900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 125 | 20241113 | 172800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 126 | 20241113 | 172700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 127 | 20241113 | 172600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 128 | 20241113 | 172500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 129 | 20241113 | 172400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 130 | 20241113 | 172300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 131 | 20241113 | 172200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 132 | 20241113 | 172100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 133 | 20241113 | 172000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 134 | 20241113 | 171900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 135 | 20241113 | 171800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 136 | 20241113 | 171700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 137 | 20241113 | 171600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 138 | 20241113 | 171500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 139 | 20241113 | 171400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 140 | 20241113 | 171300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 141 | 20241113 | 171200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 142 | 20241113 | 171100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 143 | 20241113 | 171000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 144 | 20241113 | 170900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 145 | 20241113 | 170800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 146 | 20241113 | 170700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 147 | 20241113 | 170600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 148 | 20241113 | 170500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 149 | 20241113 | 170400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 150 | 20241113 | 170300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 151 | 20241113 | 170200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 152 | 20241113 | 170100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 4014 |
| 153 | 20241113 | 170000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 154 | 20241113 | 165900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 155 | 20241113 | 165800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 156 | 20241113 | 165700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 157 | 20241113 | 165600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 158 | 20241113 | 165500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 159 | 20241113 | 165400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 160 | 20241113 | 165300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 161 | 20241113 | 165200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 162 | 20241113 | 165100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 163 | 20241113 | 165000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 164 | 20241113 | 164900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 165 | 20241113 | 164800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 166 | 20241113 | 164700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 167 | 20241113 | 164600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 168 | 20241113 | 164500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 169 | 20241113 | 164400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 170 | 20241113 | 164300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 171 | 20241113 | 164200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 172 | 20241113 | 164100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 173 | 20241113 | 164000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 174 | 20241113 | 163900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 175 | 20241113 | 163800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 176 | 20241113 | 163700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 177 | 20241113 | 163600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 178 | 20241113 | 163500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 179 | 20241113 | 163400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 180 | 20241113 | 163300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 181 | 20241113 | 163200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 182 | 20241113 | 163100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 4014 |
| 183 | 20241113 | 163000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 184 | 20241113 | 162900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 185 | 20241113 | 162800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 186 | 20241113 | 162700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 187 | 20241113 | 162600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 188 | 20241113 | 162500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 189 | 20241113 | 162400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 190 | 20241113 | 162300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 191 | 20241113 | 162200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 192 | 20241113 | 162100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 193 | 20241113 | 162000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 194 | 20241113 | 161900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 195 | 20241113 | 161800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 196 | 20241113 | 161700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 197 | 20241113 | 161600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 198 | 20241113 | 161500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 199 | 20241113 | 161400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 200 | 20241113 | 161300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 201 | 20241113 | 161200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 202 | 20241113 | 161100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 203 | 20241113 | 161000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 204 | 20241113 | 160900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 205 | 20241113 | 160800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 206 | 20241113 | 160700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 207 | 20241113 | 160600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 208 | 20241113 | 160500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 209 | 20241113 | 160400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 210 | 20241113 | 160300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 211 | 20241113 | 160200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 212 | 20241113 | 160100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 4014 |
| 213 | 20241113 | 160000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 214 | 20241113 | 155900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 215 | 20241113 | 155800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 216 | 20241113 | 155700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 217 | 20241113 | 155600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 218 | 20241113 | 155500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 219 | 20241113 | 155400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 220 | 20241113 | 155300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 221 | 20241113 | 155200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 222 | 20241113 | 155100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 223 | 20241113 | 155000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 224 | 20241113 | 154900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 225 | 20241113 | 154800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 226 | 20241113 | 154700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 227 | 20241113 | 154600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 228 | 20241113 | 154500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 229 | 20241113 | 154400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 230 | 20241113 | 154300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 231 | 20241113 | 154200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 232 | 20241113 | 154100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 233 | 20241113 | 154000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 234 | 20241113 | 153900 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 235 | 20241113 | 153800 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 236 | 20241113 | 153700 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 237 | 20241113 | 153600 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 238 | 20241113 | 153500 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 239 | 20241113 | 153400 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 240 | 20241113 | 153300 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 241 | 20241113 | 153200 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 0 |
| 242 | 20241113 | 153100 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 4014 |
| 243 | 20241113 | 153000 | 12045175000 | 67100 | 67100 | 67100 | 67100 | 4014 |
| 244 | 20241113 | 152900 | 11775835600 | 67100 | 67100 | 67100 | 67100 | 0 |
| 245 | 20241113 | 152800 | 11775835600 | 67100 | 67100 | 67100 | 67100 | 0 |
| 246 | 20241113 | 152700 | 11775835600 | 67100 | 67100 | 67100 | 67100 | 0 |
| 247 | 20241113 | 152600 | 11775835600 | 67100 | 67100 | 67100 | 67100 | 0 |
| 248 | 20241113 | 152500 | 11775835600 | 67100 | 67100 | 67100 | 67100 | 0 |
| 249 | 20241113 | 152400 | 11775835600 | 67100 | 67100 | 67100 | 67100 | 0 |
| 250 | 20241113 | 152300 | 11775835600 | 67100 | 67100 | 67100 | 67100 | 0 |
| 251 | 20241113 | 152200 | 11775835600 | 67100 | 67100 | 67100 | 67100 | 0 |
| 252 | 20241113 | 152100 | 11775835600 | 67100 | 67100 | 67100 | 67100 | 0 |
| 253 | 20241113 | 152000 | 11775835600 | 67100 | 67100 | 67100 | 67100 | 0 |
| 254 | 20241113 | 151900 | 11775835600 | 67100 | 67100 | 67100 | 67000 | 378 |
| 255 | 20241113 | 151800 | 11750493900 | 67000 | 67000 | 67100 | 67000 | 598 |
| 256 | 20241113 | 151700 | 11710399300 | 67000 | 66800 | 67100 | 66800 | 237 |
| 257 | 20241113 | 151600 | 11694527300 | 66900 | 67100 | 67100 | 66800 | 468 |
| 258 | 20241113 | 151500 | 11663200700 | 67100 | 66900 | 67100 | 66900 | 178 |
| 259 | 20241113 | 151400 | 11651267200 | 67000 | 66900 | 67000 | 66800 | 1295 |
| 260 | 20241113 | 151300 | 11564572900 | 67000 | 67000 | 67100 | 67000 | 794 |
| 261 | 20241113 | 151200 | 11511373400 | 67000 | 67000 | 67100 | 67000 | 453 |
| 262 | 20241113 | 151100 | 11481010800 | 67000 | 67100 | 67200 | 67000 | 223 |
| 263 | 20241113 | 151000 | 11466038800 | 67100 | 67300 | 67300 | 67100 | 166 |
| 264 | 20241113 | 150900 | 11454874500 | 67300 | 67200 | 67400 | 67100 | 1392 |
| 265 | 20241113 | 150800 | 11361299100 | 67200 | 67300 | 67300 | 67200 | 544 |
| 266 | 20241113 | 150700 | 11324728200 | 67200 | 67300 | 67400 | 67200 | 567 |
| 267 | 20241113 | 150600 | 11286572000 | 67400 | 67300 | 67400 | 67300 | 25 |
| 268 | 20241113 | 150500 | 11284888900 | 67300 | 67300 | 67400 | 67300 | 203 |
| 269 | 20241113 | 150400 | 11271221300 | 67300 | 67300 | 67400 | 67200 | 166 |
| 270 | 20241113 | 150300 | 11260054100 | 67300 | 67400 | 67400 | 67100 | 158 |
| 271 | 20241113 | 150200 | 11249409300 | 67100 | 67300 | 67300 | 67100 | 339 |
| 272 | 20241113 | 150100 | 11226597600 | 67300 | 67000 | 67300 | 67000 | 388 |
| 273 | 20241113 | 150000 | 11200529900 | 67000 | 67000 | 67200 | 66900 | 558 |
| 274 | 20241113 | 145900 | 11163123100 | 67000 | 66900 | 67000 | 66800 | 225 |
| 275 | 20241113 | 145800 | 11148059500 | 66800 | 66900 | 67000 | 66800 | 273 |
| 276 | 20241113 | 145700 | 11129799300 | 66900 | 66800 | 67000 | 66800 | 152 |
| 277 | 20241113 | 145600 | 11119632500 | 67000 | 66700 | 67100 | 66700 | 1184 |
| 278 | 20241113 | 145500 | 11040411800 | 66800 | 67000 | 67000 | 66000 | 16871 |
| 279 | 20241113 | 145400 | 9923346400 | 67000 | 67100 | 67100 | 67000 | 2477 |
| 280 | 20241113 | 145300 | 9757267500 | 67100 | 67400 | 67400 | 67100 | 3036 |
| 281 | 20241113 | 145200 | 9553104900 | 67400 | 67400 | 67400 | 67300 | 107 |
| 282 | 20241113 | 145100 | 9545895500 | 67300 | 67400 | 67400 | 67300 | 289 |
| 283 | 20241113 | 145000 | 9526432800 | 67400 | 67500 | 67500 | 67400 | 268 |
| 284 | 20241113 | 144900 | 9508355800 | 67500 | 67400 | 67500 | 67400 | 647 |
| 285 | 20241113 | 144800 | 9464696500 | 67400 | 67400 | 67400 | 67300 | 502 |
| 286 | 20241113 | 144700 | 9430863100 | 67400 | 67400 | 67400 | 67400 | 761 |
| 287 | 20241113 | 144600 | 9379571700 | 67400 | 67400 | 67400 | 67300 | 110 |
| 288 | 20241113 | 144500 | 9372159300 | 67400 | 67300 | 67400 | 67300 | 193 |
| 289 | 20241113 | 144400 | 9359168600 | 67300 | 67400 | 67400 | 67300 | 793 |
| 290 | 20241113 | 144300 | 9305759500 | 67400 | 67300 | 67400 | 67300 | 1286 |
| 291 | 20241113 | 144200 | 9219207600 | 67300 | 67400 | 67500 | 67300 | 196 |
| 292 | 20241113 | 144100 | 9206009100 | 67500 | 67400 | 67500 | 67400 | 129 |
| 293 | 20241113 | 144000 | 9197312700 | 67400 | 67400 | 67500 | 67400 | 241 |
| 294 | 20241113 | 143900 | 9181067600 | 67500 | 67500 | 67500 | 67400 | 603 |
| 295 | 20241113 | 143800 | 9140415600 | 67500 | 67400 | 67500 | 67400 | 153 |
| 296 | 20241113 | 143700 | 9130089300 | 67400 | 67500 | 67500 | 67400 | 127 |
| 297 | 20241113 | 143600 | 9121517600 | 67400 | 67600 | 67600 | 67400 | 181 |
| 298 | 20241113 | 143500 | 9109301000 | 67500 | 67500 | 67500 | 67500 | 156 |
| 299 | 20241113 | 143400 | 9098771000 | 67500 | 67600 | 67600 | 67500 | 1422 |
| 300 | 20241113 | 143300 | 9002728500 | 67500 | 67600 | 67600 | 67500 | 312 |
| 301 | 20241113 | 143200 | 8981658900 | 67500 | 67500 | 67600 | 67500 | 420 |
| 302 | 20241113 | 143100 | 8953307300 | 67600 | 67600 | 67600 | 67500 | 465 |
| 303 | 20241113 | 143000 | 8921873500 | 67700 | 67600 | 67700 | 67600 | 739 |
| 304 | 20241113 | 142900 | 8871912700 | 67700 | 67700 | 67700 | 67600 | 117 |
| 305 | 20241113 | 142800 | 8863992600 | 67600 | 67600 | 67700 | 67600 | 228 |
| 306 | 20241113 | 142700 | 8848578200 | 67600 | 67600 | 67700 | 67600 | 31 |
| 307 | 20241113 | 142600 | 8846480800 | 67600 | 67600 | 67700 | 67600 | 80 |
| 308 | 20241113 | 142500 | 8841069400 | 67600 | 67700 | 67800 | 67600 | 760 |
| 309 | 20241113 | 142400 | 8789616500 | 67700 | 67600 | 67800 | 67600 | 110 |
| 310 | 20241113 | 142300 | 8782169400 | 67600 | 67900 | 67900 | 67600 | 121 |
| 311 | 20241113 | 142200 | 8773972800 | 67800 | 67800 | 67800 | 67600 | 613 |
| 312 | 20241113 | 142100 | 8732511300 | 67800 | 67600 | 67800 | 67600 | 718 |
| 313 | 20241113 | 142000 | 8683938700 | 67600 | 67700 | 67700 | 67600 | 130 |
| 314 | 20241113 | 141900 | 8675144100 | 67700 | 67800 | 67800 | 67700 | 263 |
| 315 | 20241113 | 141800 | 8657335400 | 67700 | 67800 | 67900 | 67700 | 1136 |
| 316 | 20241113 | 141700 | 8580326500 | 67900 | 67800 | 67900 | 67800 | 47 |
| 317 | 20241113 | 141600 | 8577136100 | 67900 | 67800 | 67900 | 67800 | 59 |
| 318 | 20241113 | 141500 | 8573132200 | 67900 | 67900 | 68000 | 67900 | 395 |
| 319 | 20241113 | 141400 | 8546310300 | 67900 | 67900 | 67900 | 67900 | 229 |
| 320 | 20241113 | 141300 | 8530761200 | 67900 | 67600 | 67900 | 67600 | 1716 |
| 321 | 20241113 | 141200 | 8414537100 | 67700 | 67600 | 67700 | 67600 | 108 |
| 322 | 20241113 | 141100 | 8407232300 | 67600 | 67700 | 67700 | 67600 | 228 |
| 323 | 20241113 | 141000 | 8391797900 | 67700 | 67900 | 67900 | 67700 | 354 |
| 324 | 20241113 | 140900 | 8367795700 | 67900 | 67800 | 67900 | 67800 | 15 |
| 325 | 20241113 | 140800 | 8366778600 | 67800 | 67800 | 67900 | 67800 | 73 |
| 326 | 20241113 | 140700 | 8361827700 | 67800 | 67700 | 67800 | 67700 | 480 |
| 327 | 20241113 | 140600 | 8329294300 | 67700 | 67700 | 67800 | 67700 | 390 |
| 328 | 20241113 | 140500 | 8302889800 | 67700 | 67700 | 67700 | 67600 | 446 |
| 329 | 20241113 | 140400 | 8272696200 | 67600 | 67600 | 67700 | 67500 | 607 |
| 330 | 20241113 | 140300 | 8231662400 | 67600 | 67600 | 67700 | 67600 | 234 |
| 331 | 20241113 | 140200 | 8215842500 | 67600 | 67600 | 67700 | 67600 | 36 |
| 332 | 20241113 | 140100 | 8213407400 | 67700 | 67700 | 67700 | 67500 | 14 |
| 333 | 20241113 | 140000 | 8212462000 | 67700 | 67700 | 67800 | 67500 | 3657 |
| 334 | 20241113 | 135900 | 7965462900 | 67700 | 67700 | 67800 | 67700 | 116 |
| 335 | 20241113 | 135800 | 7957606200 | 67800 | 67700 | 67800 | 67700 | 367 |
| 336 | 20241113 | 135700 | 7932729200 | 67700 | 67700 | 67800 | 67700 | 291 |
| 337 | 20241113 | 135600 | 7913027000 | 67700 | 67800 | 67800 | 67700 | 144 |
| 338 | 20241113 | 135500 | 7903277700 | 67800 | 67700 | 67800 | 67700 | 93 |
| 339 | 20241113 | 135400 | 7896979500 | 67700 | 67700 | 67800 | 67700 | 53 |
| 340 | 20241113 | 135300 | 7893387600 | 67700 | 67800 | 67900 | 67700 | 705 |
| 341 | 20241113 | 135200 | 7845593800 | 67800 | 67800 | 67900 | 67800 | 136 |
| 342 | 20241113 | 135100 | 7836369500 | 67900 | 67900 | 67900 | 67900 | 55 |
| 343 | 20241113 | 135000 | 7832635000 | 67900 | 67800 | 67900 | 67800 | 61 |
| 344 | 20241113 | 134900 | 7828497600 | 67900 | 67900 | 67900 | 67800 | 22 |
| 345 | 20241113 | 134800 | 7827003900 | 67800 | 67900 | 67900 | 67800 | 67 |
| 346 | 20241113 | 134700 | 7822456000 | 67900 | 67900 | 67900 | 67800 | 51 |
| 347 | 20241113 | 134600 | 7818994300 | 67900 | 67900 | 67900 | 67900 | 83 |
| 348 | 20241113 | 134500 | 7813358600 | 67900 | 67900 | 68000 | 67900 | 56 |
| 349 | 20241113 | 134400 | 7809556100 | 67900 | 67900 | 68000 | 67900 | 111 |
| 350 | 20241113 | 134300 | 7802019100 | 67900 | 67900 | 67900 | 67800 | 138 |
| 351 | 20241113 | 134200 | 7792655200 | 68000 | 68000 | 68000 | 67900 | 197 |
| 352 | 20241113 | 134100 | 7779264800 | 68000 | 68000 | 68100 | 68000 | 119 |
| 353 | 20241113 | 134000 | 7771171300 | 68000 | 68100 | 68100 | 68000 | 33 |
| 354 | 20241113 | 133900 | 7768924400 | 68000 | 68000 | 68000 | 68000 | 120 |
| 355 | 20241113 | 133800 | 7760764400 | 68100 | 68200 | 68200 | 68000 | 568 |
| 356 | 20241113 | 133700 | 7722061600 | 68200 | 68100 | 68200 | 68100 | 49 |
| 357 | 20241113 | 133600 | 7718721300 | 68100 | 68200 | 68200 | 68100 | 24 |
| 358 | 20241113 | 133500 | 7717085400 | 68100 | 68200 | 68200 | 68100 | 69 |
| 359 | 20241113 | 133400 | 7712380600 | 68200 | 68200 | 68200 | 68200 | 253 |
| 360 | 20241113 | 133300 | 7695126000 | 68300 | 68200 | 68300 | 68200 | 51 |
| 361 | 20241113 | 133200 | 7691646200 | 68300 | 68100 | 68300 | 68100 | 167 |
| 362 | 20241113 | 133100 | 7680252700 | 68200 | 68000 | 68200 | 68000 | 629 |
| 363 | 20241113 | 133000 | 7637402200 | 68100 | 68100 | 68100 | 68100 | 307 |
| 364 | 20241113 | 132900 | 7616495500 | 68000 | 68100 | 68100 | 68000 | 5 |
| 365 | 20241113 | 132800 | 7616155400 | 68100 | 68100 | 68100 | 68100 | 17 |
| 366 | 20241113 | 132700 | 7614997700 | 68000 | 67900 | 68000 | 67900 | 70 |
| 367 | 20241113 | 132600 | 7610239000 | 67900 | 67900 | 67900 | 67800 | 388 |
| 368 | 20241113 | 132500 | 7583894200 | 67900 | 67800 | 67900 | 67800 | 66 |
| 369 | 20241113 | 132400 | 7579417100 | 67700 | 67900 | 67900 | 67700 | 16 |
| 370 | 20241113 | 132300 | 7578331500 | 67900 | 67800 | 67900 | 67700 | 607 |
| 371 | 20241113 | 132200 | 7537135600 | 67800 | 67900 | 67900 | 67800 | 32 |
| 372 | 20241113 | 132100 | 7534963800 | 67500 | 67700 | 67800 | 67500 | 814 |
| 373 | 20241113 | 132000 | 7479867400 | 67700 | 67700 | 67700 | 67600 | 25 |
| 374 | 20241113 | 131900 | 7478177100 | 67600 | 67600 | 67600 | 67500 | 1426 |
| 375 | 20241113 | 131800 | 7381781400 | 67600 | 67500 | 67600 | 67500 | 162 |
| 376 | 20241113 | 131700 | 7370837700 | 67600 | 67500 | 67600 | 67500 | 608 |
| 377 | 20241113 | 131600 | 7329796700 | 67500 | 67600 | 67700 | 67500 | 830 |
| 378 | 20241113 | 131500 | 7273693800 | 67700 | 67600 | 67700 | 67600 | 194 |
| 379 | 20241113 | 131400 | 7260577500 | 67600 | 67800 | 67800 | 67600 | 1687 |
| 380 | 20241113 | 131300 | 7146415400 | 67800 | 67700 | 67800 | 67700 | 16 |
| 381 | 20241113 | 131200 | 7145331000 | 67700 | 67800 | 67800 | 67700 | 245 |
| 382 | 20241113 | 131100 | 7128741900 | 67700 | 67900 | 67900 | 67700 | 1619 |
| 383 | 20241113 | 131000 | 7019002800 | 67800 | 67900 | 67900 | 67800 | 1595 |
| 384 | 20241113 | 130900 | 6910744000 | 67900 | 68000 | 68000 | 67900 | 23 |
| 385 | 20241113 | 130800 | 6909180400 | 68000 | 67900 | 68000 | 67900 | 135 |
| 386 | 20241113 | 130700 | 6900011800 | 67900 | 68100 | 68100 | 67900 | 1974 |
| 387 | 20241113 | 130600 | 6765785700 | 68100 | 68100 | 68100 | 68000 | 186 |
| 388 | 20241113 | 130500 | 6753126900 | 68100 | 68100 | 68100 | 68100 | 23 |
| 389 | 20241113 | 130400 | 6751560600 | 68000 | 68100 | 68100 | 68000 | 33 |
| 390 | 20241113 | 130300 | 6749313700 | 68100 | 68100 | 68100 | 68000 | 77 |
| 391 | 20241113 | 130200 | 6744075500 | 68100 | 68100 | 68100 | 68100 | 42 |
| 392 | 20241113 | 130100 | 6741215300 | 68000 | 68100 | 68100 | 68000 | 155 |
| 393 | 20241113 | 130000 | 6730674200 | 68100 | 68000 | 68100 | 68000 | 272 |
| 394 | 20241113 | 125900 | 6712175900 | 68100 | 68100 | 68100 | 68100 | 85 |
| 395 | 20241113 | 125800 | 6706387400 | 68100 | 68000 | 68100 | 68000 | 255 |
| 396 | 20241113 | 125700 | 6689022300 | 68100 | 68100 | 68100 | 68000 | 64 |
| 397 | 20241113 | 125600 | 6684669400 | 68000 | 68100 | 68100 | 68000 | 103 |
| 398 | 20241113 | 125500 | 6677662700 | 68100 | 68000 | 68100 | 68000 | 60 |
| 399 | 20241113 | 125400 | 6673577200 | 68100 | 68000 | 68100 | 68000 | 231 |
| 400 | 20241113 | 125300 | 6657868800 | 67900 | 68000 | 68000 | 67900 | 151 |
| 401 | 20241113 | 125200 | 6647601500 | 68000 | 68000 | 68000 | 67900 | 335 |
| 402 | 20241113 | 125100 | 6624822600 | 67900 | 68000 | 68000 | 67900 | 23 |
| 403 | 20241113 | 125000 | 6623259100 | 68000 | 67900 | 68000 | 67900 | 72 |
| 404 | 20241113 | 124900 | 6618368500 | 68000 | 67900 | 68000 | 67900 | 209 |
| 405 | 20241113 | 124800 | 6604165000 | 67900 | 68000 | 68000 | 67900 | 1208 |
| 406 | 20241113 | 124700 | 6522021400 | 68100 | 67900 | 68100 | 67900 | 592 |
| 407 | 20241113 | 124600 | 6481768200 | 67900 | 68000 | 68000 | 67900 | 64 |
| 408 | 20241113 | 124500 | 6477419600 | 68000 | 68000 | 68000 | 67900 | 16 |
| 409 | 20241113 | 124400 | 6476332000 | 68000 | 67900 | 68000 | 67900 | 139 |
| 410 | 20241113 | 124300 | 6466891400 | 68000 | 67900 | 68000 | 67900 | 102 |
| 411 | 20241113 | 124200 | 6459962600 | 68000 | 67900 | 68000 | 67900 | 9 |
| 412 | 20241113 | 124100 | 6459351000 | 67900 | 68000 | 68000 | 67900 | 12 |
| 413 | 20241113 | 124000 | 6458535400 | 67900 | 68100 | 68100 | 67900 | 868 |
| 414 | 20241113 | 123900 | 6399518600 | 68000 | 68100 | 68100 | 68000 | 84 |
| 415 | 20241113 | 123800 | 6393806000 | 68000 | 68100 | 68100 | 68000 | 23 |
| 416 | 20241113 | 123700 | 6392240900 | 68000 | 68000 | 68100 | 68000 | 129 |
| 417 | 20241113 | 123600 | 6383468500 | 68000 | 68000 | 68100 | 68000 | 676 |
| 418 | 20241113 | 123500 | 6337497600 | 68100 | 68200 | 68200 | 68000 | 20 |
| 419 | 20241113 | 123400 | 6336136400 | 68000 | 68200 | 68300 | 68000 | 1725 |
| 420 | 20241113 | 123300 | 6218669300 | 68200 | 68200 | 68300 | 68200 | 335 |
| 421 | 20241113 | 123200 | 6195819500 | 68200 | 68200 | 68200 | 68100 | 35 |
| 422 | 20241113 | 123100 | 6193432900 | 68200 | 68100 | 68200 | 68100 | 54 |
| 423 | 20241113 | 123000 | 6189750800 | 68200 | 68200 | 68200 | 68100 | 238 |
| 424 | 20241113 | 122900 | 6173519600 | 68200 | 68100 | 68200 | 68100 | 77 |
| 425 | 20241113 | 122800 | 6168268600 | 68200 | 68200 | 68200 | 68200 | 56 |
| 426 | 20241113 | 122700 | 6164449400 | 68200 | 68200 | 68200 | 68100 | 16 |
| 427 | 20241113 | 122600 | 6163358600 | 68200 | 68100 | 68200 | 68100 | 84 |
| 428 | 20241113 | 122500 | 6157635600 | 68100 | 68200 | 68200 | 68100 | 10 |
| 429 | 20241113 | 122400 | 6156953900 | 68200 | 68200 | 68200 | 68100 | 11 |
| 430 | 20241113 | 122300 | 6156204000 | 68200 | 68200 | 68200 | 68200 | 25 |
| 431 | 20241113 | 122200 | 6154499000 | 68200 | 68200 | 68200 | 68200 | 542 |
| 432 | 20241113 | 122100 | 6117534600 | 68300 | 68200 | 68300 | 68100 | 1022 |
| 433 | 20241113 | 122000 | 6047839600 | 68200 | 68300 | 68300 | 68200 | 49 |
| 434 | 20241113 | 121900 | 6044493600 | 68300 | 68300 | 68300 | 68200 | 139 |
| 435 | 20241113 | 121800 | 6035010500 | 68200 | 68300 | 68300 | 68200 | 57 |
| 436 | 20241113 | 121700 | 6031122600 | 68200 | 68300 | 68300 | 68200 | 125 |
| 437 | 20241113 | 121600 | 6022592800 | 68300 | 68300 | 68300 | 68200 | 52 |
| 438 | 20241113 | 121500 | 6019041600 | 68300 | 68300 | 68300 | 68300 | 10 |
| 439 | 20241113 | 121400 | 6018358600 | 68300 | 68200 | 68300 | 68200 | 10 |
| 440 | 20241113 | 121300 | 6017676100 | 68300 | 68400 | 68400 | 68200 | 258 |
| 441 | 20241113 | 121200 | 6000058700 | 68300 | 68400 | 68400 | 68300 | 9 |
| 442 | 20241113 | 121100 | 5999443500 | 68400 | 68400 | 68400 | 68400 | 5 |
| 443 | 20241113 | 121000 | 5999101500 | 68400 | 68400 | 68500 | 68400 | 262 |
| 444 | 20241113 | 120900 | 5981177400 | 68400 | 68500 | 68500 | 68400 | 12 |
| 445 | 20241113 | 120800 | 5980355800 | 68500 | 68500 | 68500 | 68500 | 21 |
| 446 | 20241113 | 120700 | 5978917300 | 68400 | 68500 | 68500 | 68400 | 12 |
| 447 | 20241113 | 120600 | 5978095600 | 68300 | 68200 | 68300 | 68200 | 47 |
| 448 | 20241113 | 120500 | 5974885900 | 68300 | 68600 | 68600 | 68300 | 197 |
| 449 | 20241113 | 120400 | 5961418700 | 68500 | 68500 | 68500 | 68500 | 58 |
| 450 | 20241113 | 120300 | 5957445700 | 68500 | 68300 | 68500 | 68300 | 79 |
| 451 | 20241113 | 120200 | 5952048800 | 68500 | 68200 | 68500 | 68200 | 188 |
| 452 | 20241113 | 120100 | 5939221100 | 68200 | 68200 | 68200 | 68100 | 44 |
| 453 | 20241113 | 120000 | 5936222000 | 68200 | 68400 | 68400 | 68100 | 2053 |
| 454 | 20241113 | 115900 | 5796181700 | 68400 | 68400 | 68500 | 68400 | 401 |
| 455 | 20241113 | 115800 | 5768752400 | 68500 | 68400 | 68500 | 68400 | 70 |
| 456 | 20241113 | 115700 | 5763957800 | 68500 | 68500 | 68500 | 68500 | 110 |
| 457 | 20241113 | 115600 | 5756422800 | 68400 | 68500 | 68500 | 68400 | 13 |
| 458 | 20241113 | 115500 | 5755532800 | 68500 | 68500 | 68500 | 68500 | 35 |
| 459 | 20241113 | 115400 | 5753135300 | 68500 | 68500 | 68500 | 68400 | 18 |
| 460 | 20241113 | 115300 | 5751902900 | 68500 | 68500 | 68500 | 68400 | 67 |
| 461 | 20241113 | 115200 | 5747318800 | 68500 | 68400 | 68500 | 68400 | 43 |
| 462 | 20241113 | 115100 | 5744374200 | 68400 | 68600 | 68800 | 68300 | 722 |
| 463 | 20241113 | 115000 | 5695005500 | 68800 | 68800 | 68800 | 68600 | 659 |
| 464 | 20241113 | 114900 | 5649790700 | 68900 | 68600 | 68900 | 68600 | 392 |
| 465 | 20241113 | 114800 | 5622837600 | 68600 | 68600 | 68600 | 68500 | 35 |
| 466 | 20241113 | 114700 | 5620437000 | 68600 | 68700 | 68700 | 68600 | 158 |
| 467 | 20241113 | 114600 | 5609593400 | 68600 | 68700 | 68700 | 68500 | 89 |
| 468 | 20241113 | 114500 | 5603483000 | 68600 | 68600 | 68600 | 68400 | 197 |
| 469 | 20241113 | 114400 | 5589986300 | 68600 | 68600 | 68600 | 68500 | 30 |
| 470 | 20241113 | 114300 | 5587929300 | 68600 | 68500 | 68600 | 68500 | 122 |
| 471 | 20241113 | 114200 | 5579571300 | 68500 | 68500 | 68500 | 68500 | 30 |
| 472 | 20241113 | 114100 | 5577516300 | 68400 | 68500 | 68500 | 68400 | 94 |
| 473 | 20241113 | 114000 | 5571079800 | 68500 | 68400 | 68500 | 68400 | 35 |
| 474 | 20241113 | 113900 | 5568682700 | 68500 | 68500 | 68500 | 68500 | 39 |
| 475 | 20241113 | 113800 | 5566011200 | 68400 | 68300 | 68500 | 68300 | 73 |
| 476 | 20241113 | 113700 | 5561017000 | 68400 | 68300 | 68400 | 68300 | 49 |
| 477 | 20241113 | 113600 | 5557666400 | 68400 | 68300 | 68400 | 68300 | 280 |
| 478 | 20241113 | 113500 | 5538537000 | 68400 | 68500 | 68500 | 68400 | 20 |
| 479 | 20241113 | 113400 | 5537168900 | 68400 | 68300 | 68400 | 68300 | 129 |
| 480 | 20241113 | 113300 | 5528356000 | 68300 | 68400 | 68400 | 68200 | 1149 |
| 481 | 20241113 | 113200 | 5449931900 | 68400 | 68300 | 68400 | 68300 | 48 |
| 482 | 20241113 | 113100 | 5446649100 | 68300 | 68400 | 68400 | 68300 | 133 |
| 483 | 20241113 | 113000 | 5437555500 | 68400 | 68400 | 68400 | 68300 | 63 |
| 484 | 20241113 | 112900 | 5433246800 | 68400 | 68400 | 68400 | 68400 | 47 |
| 485 | 20241113 | 112800 | 5430032000 | 68400 | 68300 | 68400 | 68300 | 213 |
| 486 | 20241113 | 112700 | 5415480700 | 68400 | 68400 | 68400 | 68300 | 55 |
| 487 | 20241113 | 112600 | 5411721200 | 68400 | 68400 | 68400 | 68300 | 70 |
| 488 | 20241113 | 112500 | 5406934600 | 68400 | 68500 | 68500 | 68400 | 195 |
| 489 | 20241113 | 112400 | 5393591800 | 68500 | 68500 | 68500 | 68400 | 113 |
| 490 | 20241113 | 112300 | 5385861300 | 68500 | 68500 | 68500 | 68400 | 41 |
| 491 | 20241113 | 112200 | 5383053200 | 68500 | 68400 | 68500 | 68400 | 102 |
| 492 | 20241113 | 112100 | 5376069700 | 68400 | 68400 | 68400 | 68400 | 60 |
| 493 | 20241113 | 112000 | 5371965700 | 68300 | 68300 | 68400 | 68300 | 110 |
| 494 | 20241113 | 111900 | 5364448100 | 68400 | 68300 | 68400 | 68300 | 242 |
| 495 | 20241113 | 111800 | 5347895800 | 68400 | 68400 | 68400 | 68300 | 88 |
| 496 | 20241113 | 111700 | 5341878600 | 68400 | 68400 | 68400 | 68300 | 23 |
| 497 | 20241113 | 111600 | 5340305800 | 68400 | 68300 | 68400 | 68300 | 264 |
| 498 | 20241113 | 111500 | 5322273200 | 68400 | 68500 | 68500 | 68300 | 144 |
| 499 | 20241113 | 111400 | 5312421000 | 68400 | 68400 | 68500 | 68400 | 437 |
| 500 | 20241113 | 111300 | 5282529900 | 68600 | 68500 | 68600 | 68400 | 90 |
| 501 | 20241113 | 111200 | 5276363200 | 68600 | 68600 | 68600 | 68500 | 28 |
| 502 | 20241113 | 111100 | 5274442800 | 68600 | 68600 | 68600 | 68400 | 756 |
| 503 | 20241113 | 111000 | 5222661200 | 68600 | 68500 | 68600 | 68500 | 22 |
| 504 | 20241113 | 110900 | 5221153500 | 68500 | 68500 | 68600 | 68500 | 130 |
| 505 | 20241113 | 110800 | 5212247700 | 68600 | 68600 | 68700 | 68500 | 840 |
| 506 | 20241113 | 110700 | 5154598700 | 68700 | 68800 | 68800 | 68600 | 64 |
| 507 | 20241113 | 110600 | 5150199300 | 68800 | 68700 | 68800 | 68600 | 297 |
| 508 | 20241113 | 110500 | 5129801600 | 68700 | 68700 | 68700 | 68700 | 46 |
| 509 | 20241113 | 110400 | 5126641400 | 68700 | 68700 | 68700 | 68600 | 82 |
| 510 | 20241113 | 110300 | 5121008400 | 68700 | 68600 | 68700 | 68600 | 98 |
| 511 | 20241113 | 110200 | 5114282900 | 68600 | 68700 | 68700 | 68600 | 112 |
| 512 | 20241113 | 110100 | 5106590900 | 68900 | 68800 | 68900 | 68700 | 1708 |
| 513 | 20241113 | 110000 | 4989109500 | 68800 | 68800 | 68800 | 68800 | 72 |
| 514 | 20241113 | 105900 | 4984155900 | 68800 | 68800 | 68800 | 68700 | 52 |
| 515 | 20241113 | 105800 | 4980578800 | 68800 | 68800 | 68800 | 68800 | 66 |
| 516 | 20241113 | 105700 | 4976038000 | 68800 | 68900 | 68900 | 68700 | 193 |
| 517 | 20241113 | 105600 | 4962765000 | 68900 | 68800 | 68900 | 68800 | 243 |
| 518 | 20241113 | 105500 | 4946044700 | 68800 | 68700 | 68800 | 68700 | 69 |
| 519 | 20241113 | 105400 | 4941299600 | 68800 | 68800 | 68900 | 68700 | 175 |
| 520 | 20241113 | 105300 | 4929257300 | 68800 | 68800 | 68800 | 68700 | 88 |
| 521 | 20241113 | 105200 | 4923208400 | 68700 | 68700 | 68800 | 68700 | 104 |
| 522 | 20241113 | 105100 | 4916053600 | 68800 | 68800 | 68800 | 68700 | 66 |
| 523 | 20241113 | 105000 | 4911513100 | 68700 | 68900 | 68900 | 68700 | 354 |
| 524 | 20241113 | 104900 | 4887189900 | 68900 | 68700 | 68900 | 68700 | 293 |
| 525 | 20241113 | 104800 | 4867030600 | 68800 | 68700 | 68800 | 68600 | 175 |
| 526 | 20241113 | 104700 | 4855010200 | 68700 | 68700 | 68800 | 68500 | 241 |
| 527 | 20241113 | 104600 | 4838458300 | 68700 | 68600 | 68700 | 68500 | 604 |
| 528 | 20241113 | 104500 | 4797018900 | 68600 | 68500 | 68600 | 68500 | 38 |
| 529 | 20241113 | 104400 | 4794412400 | 68600 | 68600 | 68600 | 68600 | 22 |
| 530 | 20241113 | 104300 | 4792903200 | 68400 | 68600 | 68700 | 68400 | 1012 |
| 531 | 20241113 | 104200 | 4723638900 | 68700 | 68400 | 68700 | 68400 | 85 |
| 532 | 20241113 | 104100 | 4717810600 | 68500 | 68600 | 68600 | 68400 | 152 |
| 533 | 20241113 | 104000 | 4707384000 | 68400 | 68400 | 68500 | 68400 | 382 |
| 534 | 20241113 | 103900 | 4681243500 | 68400 | 68500 | 68500 | 68400 | 241 |
| 535 | 20241113 | 103800 | 4664735700 | 68400 | 68300 | 68500 | 68300 | 287 |
| 536 | 20241113 | 103700 | 4645125100 | 68300 | 68400 | 68400 | 68300 | 379 |
| 537 | 20241113 | 103600 | 4619208500 | 68400 | 68200 | 68400 | 68200 | 875 |
| 538 | 20241113 | 103500 | 4559510400 | 68100 | 68100 | 68200 | 68000 | 371 |
| 539 | 20241113 | 103400 | 4534254000 | 68200 | 68100 | 68200 | 68100 | 102 |
| 540 | 20241113 | 103300 | 4527307100 | 68200 | 68400 | 68400 | 68100 | 1476 |
| 541 | 20241113 | 103200 | 4426696000 | 68400 | 68400 | 68400 | 68300 | 251 |
| 542 | 20241113 | 103100 | 4409547600 | 68200 | 68300 | 68500 | 68200 | 548 |
| 543 | 20241113 | 103000 | 4372126400 | 68500 | 68500 | 68500 | 68300 | 74 |
| 544 | 20241113 | 102900 | 4367060400 | 68500 | 68200 | 68500 | 68200 | 515 |
| 545 | 20241113 | 102800 | 4331894400 | 68300 | 68200 | 68300 | 68200 | 105 |
| 546 | 20241113 | 102700 | 4324732000 | 68300 | 68300 | 68300 | 68200 | 246 |
| 547 | 20241113 | 102600 | 4307950900 | 68300 | 68200 | 68300 | 68200 | 220 |
| 548 | 20241113 | 102500 | 4292942700 | 68300 | 68200 | 68300 | 68100 | 120 |
| 549 | 20241113 | 102400 | 4284761500 | 68200 | 68300 | 68300 | 68100 | 3234 |
| 550 | 20241113 | 102300 | 4063982800 | 68300 | 68500 | 68500 | 68300 | 1524 |
| 551 | 20241113 | 102200 | 3959742400 | 68500 | 68600 | 68600 | 68400 | 992 |
| 552 | 20241113 | 102100 | 3891755800 | 68600 | 68700 | 68700 | 68600 | 103 |
| 553 | 20241113 | 102000 | 3884681100 | 68700 | 68700 | 68700 | 68600 | 75 |
| 554 | 20241113 | 101900 | 3879529400 | 68700 | 68700 | 68700 | 68700 | 132 |
| 555 | 20241113 | 101800 | 3870461000 | 68700 | 68700 | 68700 | 68600 | 53 |
| 556 | 20241113 | 101700 | 3866822800 | 68700 | 68700 | 68800 | 68600 | 465 |
| 557 | 20241113 | 101600 | 3834899300 | 68700 | 68700 | 68700 | 68600 | 118 |
| 558 | 20241113 | 101500 | 3826798200 | 68700 | 68600 | 68700 | 68500 | 1054 |
| 559 | 20241113 | 101400 | 3754535000 | 68800 | 68800 | 68800 | 68800 | 12 |
| 560 | 20241113 | 101300 | 3753709400 | 68800 | 68600 | 68800 | 68600 | 401 |
| 561 | 20241113 | 101200 | 3726183000 | 68600 | 68500 | 68600 | 68500 | 360 |
| 562 | 20241113 | 101100 | 3701518300 | 68600 | 68700 | 68700 | 68600 | 104 |
| 563 | 20241113 | 101000 | 3694383100 | 68700 | 68600 | 68700 | 68500 | 872 |
| 564 | 20241113 | 100900 | 3634578600 | 68600 | 68800 | 68800 | 68600 | 1937 |
| 565 | 20241113 | 100800 | 3501539000 | 68800 | 68900 | 68900 | 68800 | 104 |
| 566 | 20241113 | 100700 | 3494373700 | 68900 | 68900 | 68900 | 68800 | 65 |
| 567 | 20241113 | 100600 | 3489895500 | 68900 | 68900 | 68900 | 68900 | 59 |
| 568 | 20241113 | 100500 | 3485830400 | 68900 | 69000 | 69100 | 68800 | 445 |
| 569 | 20241113 | 100400 | 3455130600 | 69000 | 69100 | 69100 | 69000 | 53 |
| 570 | 20241113 | 100300 | 3451472100 | 69000 | 69100 | 69100 | 69000 | 36 |
| 571 | 20241113 | 100200 | 3448985100 | 69000 | 69000 | 69000 | 68900 | 294 |
| 572 | 20241113 | 100100 | 3428708600 | 69000 | 69100 | 69200 | 69000 | 312 |
| 573 | 20241113 | 100000 | 3407130500 | 69100 | 69200 | 69200 | 69100 | 791 |
| 574 | 20241113 | 095900 | 3352471200 | 69200 | 69300 | 69300 | 69200 | 39 |
| 575 | 20241113 | 095800 | 3349770400 | 69300 | 69200 | 69400 | 69200 | 308 |
| 576 | 20241113 | 095700 | 3328432900 | 69300 | 69200 | 69400 | 69200 | 64 |
| 577 | 20241113 | 095600 | 3323999700 | 69200 | 69100 | 69300 | 69100 | 638 |
| 578 | 20241113 | 095500 | 3279837100 | 69100 | 69000 | 69100 | 69000 | 393 |
| 579 | 20241113 | 095400 | 3252695000 | 69000 | 69100 | 69100 | 69000 | 287 |
| 580 | 20241113 | 095300 | 3232889900 | 69000 | 69000 | 69100 | 69000 | 183 |
| 581 | 20241113 | 095200 | 3220262700 | 69100 | 69100 | 69100 | 69000 | 380 |
| 582 | 20241113 | 095100 | 3194004900 | 69100 | 69000 | 69100 | 69000 | 27 |
| 583 | 20241113 | 095000 | 3192139900 | 69100 | 69000 | 69100 | 69000 | 85 |
| 584 | 20241113 | 094900 | 3186272600 | 69000 | 68900 | 69000 | 68900 | 151 |
| 585 | 20241113 | 094800 | 3175854700 | 68900 | 68900 | 68900 | 68900 | 121 |
| 586 | 20241113 | 094700 | 3167517800 | 68900 | 69000 | 69000 | 68900 | 137 |
| 587 | 20241113 | 094600 | 3158066800 | 69000 | 69000 | 69000 | 68900 | 245 |
| 588 | 20241113 | 094500 | 3141161900 | 69000 | 69100 | 69100 | 69000 | 589 |
| 589 | 20241113 | 094400 | 3100520700 | 69100 | 69200 | 69200 | 69100 | 202 |
| 590 | 20241113 | 094300 | 3086558100 | 69100 | 69100 | 69100 | 69100 | 40 |
| 591 | 20241113 | 094200 | 3083794100 | 69000 | 68800 | 69000 | 68700 | 754 |
| 592 | 20241113 | 094100 | 3031787500 | 68800 | 69000 | 69000 | 68800 | 279 |
| 593 | 20241113 | 094000 | 3012587800 | 69000 | 69000 | 69000 | 69000 | 1 |
| 594 | 20241113 | 093900 | 3012518800 | 68800 | 69200 | 69200 | 68800 | 2740 |
| 595 | 20241113 | 093800 | 2822939100 | 69000 | 69100 | 69200 | 69000 | 532 |
| 596 | 20241113 | 093700 | 2786194400 | 69100 | 69000 | 69100 | 69000 | 442 |
| 597 | 20241113 | 093600 | 2755683700 | 69000 | 68800 | 69000 | 68700 | 287 |
| 598 | 20241113 | 093500 | 2735923200 | 68800 | 69000 | 69000 | 68800 | 464 |
| 599 | 20241113 | 093400 | 2703939500 | 69000 | 69200 | 69200 | 69000 | 675 |
| 600 | 20241113 | 093300 | 2657357400 | 69100 | 69300 | 69400 | 69100 | 635 |
| 601 | 20241113 | 093200 | 2613401000 | 69300 | 69000 | 69400 | 69000 | 478 |
| 602 | 20241113 | 093100 | 2580359100 | 69100 | 68700 | 69100 | 68700 | 564 |
| 603 | 20241113 | 093000 | 2541448300 | 68800 | 68800 | 68900 | 68800 | 865 |
| 604 | 20241113 | 092900 | 2481912800 | 68800 | 68700 | 68800 | 68600 | 222 |
| 605 | 20241113 | 092800 | 2466663300 | 68700 | 68700 | 68700 | 68600 | 420 |
| 606 | 20241113 | 092700 | 2437820000 | 68800 | 68900 | 68900 | 68700 | 473 |
| 607 | 20241113 | 092600 | 2405284100 | 68900 | 69100 | 69100 | 68900 | 693 |
| 608 | 20241113 | 092500 | 2357474500 | 69100 | 69500 | 69600 | 69100 | 1995 |
| 609 | 20241113 | 092400 | 2219105100 | 69500 | 69700 | 69700 | 69500 | 849 |
| 610 | 20241113 | 092300 | 2160005200 | 69700 | 69800 | 69800 | 69700 | 610 |
| 611 | 20241113 | 092200 | 2117468700 | 69700 | 69500 | 69800 | 69500 | 2077 |
| 612 | 20241113 | 092100 | 1972723100 | 69500 | 69700 | 69700 | 69500 | 1205 |
| 613 | 20241113 | 092000 | 1888916400 | 69600 | 69200 | 69700 | 69200 | 738 |
| 614 | 20241113 | 091900 | 1837596000 | 69100 | 69000 | 69300 | 69000 | 399 |
| 615 | 20241113 | 091800 | 1810031000 | 69000 | 69400 | 69400 | 69000 | 1672 |
| 616 | 20241113 | 091700 | 1694377800 | 69400 | 69900 | 69900 | 69400 | 889 |
| 617 | 20241113 | 091600 | 1632336700 | 69800 | 69700 | 69900 | 69500 | 2922 |
| 618 | 20241113 | 091500 | 1428643800 | 69700 | 69500 | 69700 | 69400 | 836 |
| 619 | 20241113 | 091400 | 1370420300 | 69400 | 69400 | 69500 | 69300 | 502 |
| 620 | 20241113 | 091300 | 1335577300 | 69400 | 69200 | 69400 | 69100 | 1406 |
| 621 | 20241113 | 091200 | 1238069100 | 69100 | 69400 | 69400 | 69100 | 1308 |
| 622 | 20241113 | 091100 | 1147525400 | 69400 | 69600 | 69700 | 69400 | 676 |
| 623 | 20241113 | 091000 | 1100511900 | 69700 | 69600 | 69800 | 69600 | 1693 |
| 624 | 20241113 | 090900 | 982536200 | 69600 | 69600 | 69700 | 69500 | 1439 |
| 625 | 20241113 | 090800 | 882414100 | 69600 | 69500 | 69600 | 69400 | 1021 |
| 626 | 20241113 | 090700 | 811410500 | 69500 | 69500 | 69700 | 69500 | 857 |
| 627 | 20241113 | 090600 | 751790900 | 69500 | 68900 | 69600 | 68900 | 3793 |
| 628 | 20241113 | 090500 | 489148600 | 69000 | 68900 | 69000 | 68800 | 276 |
| 629 | 20241113 | 090400 | 470132300 | 68900 | 68900 | 69000 | 68600 | 822 |
| 630 | 20241113 | 090300 | 413515600 | 68800 | 68500 | 68800 | 68500 | 245 |
| 631 | 20241113 | 090200 | 396688400 | 68500 | 68900 | 69000 | 68400 | 911 |
| 632 | 20241113 | 090100 | 334056800 | 69000 | 68200 | 69000 | 68200 | 2553 |
| 633 | 20241113 | 090000 | 158699800 | 68200 | 68000 | 68500 | 68000 | 2202 |