32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 30115 |
| 3 | 20241114 | 195600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 4 | 20241114 | 195500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 5 | 20241114 | 195400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 6 | 20241114 | 195300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 7 | 20241114 | 195200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 8 | 20241114 | 195100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 9 | 20241114 | 195000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 10 | 20241114 | 194900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 11 | 20241114 | 194800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 12 | 20241114 | 194700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 13 | 20241114 | 194600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 14 | 20241114 | 194500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 15 | 20241114 | 194400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 16 | 20241114 | 194300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 17 | 20241114 | 194200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 18 | 20241114 | 194100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 19 | 20241114 | 194000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 20 | 20241114 | 193900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 21 | 20241114 | 193800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 22 | 20241114 | 193700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 23 | 20241114 | 193600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 24 | 20241114 | 193500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 25 | 20241114 | 193400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 26 | 20241114 | 193300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 27 | 20241114 | 193200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 28 | 20241114 | 193100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 29 | 20241114 | 193000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 30 | 20241114 | 192900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 31 | 20241114 | 192800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 32 | 20241114 | 192700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 30115 |
| 33 | 20241114 | 192600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 34 | 20241114 | 192500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 35 | 20241114 | 192400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 36 | 20241114 | 192300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 37 | 20241114 | 192200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 38 | 20241114 | 192100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 39 | 20241114 | 192000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 40 | 20241114 | 191900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 41 | 20241114 | 191800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 42 | 20241114 | 191700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 43 | 20241114 | 191600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 44 | 20241114 | 191500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 45 | 20241114 | 191400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 46 | 20241114 | 191300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 47 | 20241114 | 191200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 48 | 20241114 | 191100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 49 | 20241114 | 191000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 50 | 20241114 | 190900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 51 | 20241114 | 190800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 52 | 20241114 | 190700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 53 | 20241114 | 190600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 54 | 20241114 | 190500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 55 | 20241114 | 190400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 56 | 20241114 | 190300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 57 | 20241114 | 190200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 58 | 20241114 | 190100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 59 | 20241114 | 190000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 60 | 20241114 | 185900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 61 | 20241114 | 185800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 62 | 20241114 | 185700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 30115 |
| 63 | 20241114 | 185600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 64 | 20241114 | 185500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 65 | 20241114 | 185400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 66 | 20241114 | 185300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 67 | 20241114 | 185200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 68 | 20241114 | 185100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 69 | 20241114 | 185000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 70 | 20241114 | 184900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 71 | 20241114 | 184800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 72 | 20241114 | 184700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 73 | 20241114 | 184600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 74 | 20241114 | 184500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 75 | 20241114 | 184400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 76 | 20241114 | 184300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 77 | 20241114 | 184200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 78 | 20241114 | 184100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 79 | 20241114 | 184000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 80 | 20241114 | 183900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 81 | 20241114 | 183800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 82 | 20241114 | 183700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 83 | 20241114 | 183600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 84 | 20241114 | 183500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 85 | 20241114 | 183400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 86 | 20241114 | 183300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 87 | 20241114 | 183200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 88 | 20241114 | 183100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 89 | 20241114 | 183000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 90 | 20241114 | 182900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 91 | 20241114 | 182800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 92 | 20241114 | 182700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 30115 |
| 93 | 20241114 | 182600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 94 | 20241114 | 182500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 95 | 20241114 | 182400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 96 | 20241114 | 182300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 97 | 20241114 | 182200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 98 | 20241114 | 182100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 99 | 20241114 | 182000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 100 | 20241114 | 181900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 101 | 20241114 | 181800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 102 | 20241114 | 181700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 103 | 20241114 | 181600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 104 | 20241114 | 181500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 105 | 20241114 | 181400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 106 | 20241114 | 181300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 107 | 20241114 | 181200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 108 | 20241114 | 181100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 109 | 20241114 | 181000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 110 | 20241114 | 180900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 111 | 20241114 | 180800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 112 | 20241114 | 180700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 113 | 20241114 | 180600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 114 | 20241114 | 180500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 115 | 20241114 | 180400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 116 | 20241114 | 180300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 117 | 20241114 | 180200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 118 | 20241114 | 180100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 119 | 20241114 | 180000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 120 | 20241114 | 175900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 121 | 20241114 | 175800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 122 | 20241114 | 175700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 30115 |
| 123 | 20241114 | 175600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 124 | 20241114 | 175500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 125 | 20241114 | 175400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 126 | 20241114 | 175300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 127 | 20241114 | 175200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 128 | 20241114 | 175100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 129 | 20241114 | 175000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 130 | 20241114 | 174900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 131 | 20241114 | 174800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 132 | 20241114 | 174700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 133 | 20241114 | 174600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 134 | 20241114 | 174500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 135 | 20241114 | 174400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 136 | 20241114 | 174300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 137 | 20241114 | 174200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 138 | 20241114 | 174100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 139 | 20241114 | 174000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 140 | 20241114 | 173900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 141 | 20241114 | 173800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 142 | 20241114 | 173700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 143 | 20241114 | 173600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 144 | 20241114 | 173500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 145 | 20241114 | 173400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 146 | 20241114 | 173300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 147 | 20241114 | 173200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 148 | 20241114 | 173100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 149 | 20241114 | 173000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 150 | 20241114 | 172900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 151 | 20241114 | 172800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 152 | 20241114 | 172700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 30115 |
| 153 | 20241114 | 172600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 154 | 20241114 | 172500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 155 | 20241114 | 172400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 156 | 20241114 | 172300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 157 | 20241114 | 172200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 158 | 20241114 | 172100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 159 | 20241114 | 172000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 160 | 20241114 | 171900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 161 | 20241114 | 171800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 162 | 20241114 | 171700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 163 | 20241114 | 171600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 164 | 20241114 | 171500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 165 | 20241114 | 171400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 166 | 20241114 | 171300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 167 | 20241114 | 171200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 168 | 20241114 | 171100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 169 | 20241114 | 171000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 170 | 20241114 | 170900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 171 | 20241114 | 170800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 172 | 20241114 | 170700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 173 | 20241114 | 170600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 174 | 20241114 | 170500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 175 | 20241114 | 170400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 176 | 20241114 | 170300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 177 | 20241114 | 170200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 178 | 20241114 | 170100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 179 | 20241114 | 170000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 180 | 20241114 | 165900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 181 | 20241114 | 165800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 182 | 20241114 | 165700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 30115 |
| 183 | 20241114 | 165600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 184 | 20241114 | 165500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 185 | 20241114 | 165400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 186 | 20241114 | 165300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 187 | 20241114 | 165200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 188 | 20241114 | 165100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 189 | 20241114 | 165000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 190 | 20241114 | 164900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 191 | 20241114 | 164800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 192 | 20241114 | 164700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 193 | 20241114 | 164600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 194 | 20241114 | 164500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 195 | 20241114 | 164400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 196 | 20241114 | 164300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 197 | 20241114 | 164200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 198 | 20241114 | 164100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 199 | 20241114 | 164000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 200 | 20241114 | 163900 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 201 | 20241114 | 163800 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 202 | 20241114 | 163700 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 203 | 20241114 | 163600 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 204 | 20241114 | 163500 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 205 | 20241114 | 163400 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 206 | 20241114 | 163300 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 207 | 20241114 | 163200 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 208 | 20241114 | 163100 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 209 | 20241114 | 163000 | 13128398100 | 59100 | 59100 | 59100 | 59100 | 30115 |
| 210 | 20241114 | 162900 | 11348601600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 211 | 20241114 | 162800 | 11348601600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 212 | 20241114 | 162700 | 11348601600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 213 | 20241114 | 162600 | 11348601600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 214 | 20241114 | 162500 | 11348601600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 215 | 20241114 | 162400 | 11348601600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 216 | 20241114 | 162300 | 11348601600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 217 | 20241114 | 162200 | 11348601600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 218 | 20241114 | 162100 | 11348601600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 219 | 20241114 | 162000 | 11348601600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 220 | 20241114 | 161900 | 11348601600 | 59000 | 58900 | 59000 | 58800 | 509 |
| 221 | 20241114 | 161800 | 11318625800 | 58900 | 58900 | 58900 | 58800 | 558 |
| 222 | 20241114 | 161700 | 11285783200 | 58900 | 59000 | 59000 | 58800 | 1380 |
| 223 | 20241114 | 161600 | 11204463900 | 58900 | 58800 | 59100 | 58800 | 1063 |
| 224 | 20241114 | 161500 | 11141762800 | 58800 | 59000 | 59000 | 58800 | 1049 |
| 225 | 20241114 | 161400 | 11079996600 | 58900 | 58900 | 59000 | 58800 | 846 |
| 226 | 20241114 | 161300 | 11030186900 | 58900 | 58900 | 59100 | 58900 | 825 |
| 227 | 20241114 | 161200 | 10981593000 | 58900 | 58900 | 59100 | 58900 | 1053 |
| 228 | 20241114 | 161100 | 10919473500 | 58900 | 58900 | 59100 | 58800 | 1136 |
| 229 | 20241114 | 161000 | 10852518200 | 58900 | 59000 | 59100 | 58900 | 1694 |
| 230 | 20241114 | 160900 | 10752539800 | 59000 | 59000 | 59100 | 59000 | 565 |
| 231 | 20241114 | 160800 | 10719202400 | 59000 | 59100 | 59100 | 59000 | 1156 |
| 232 | 20241114 | 160700 | 10650963700 | 59200 | 59100 | 59200 | 59100 | 1362 |
| 233 | 20241114 | 160600 | 10570463800 | 59100 | 59100 | 59200 | 59100 | 750 |
| 234 | 20241114 | 160500 | 10526134900 | 59200 | 59200 | 59300 | 59200 | 982 |
| 235 | 20241114 | 160400 | 10467999700 | 59200 | 59300 | 59300 | 59200 | 1061 |
| 236 | 20241114 | 160300 | 10405094800 | 59300 | 59300 | 59400 | 59300 | 725 |
| 237 | 20241114 | 160200 | 10362097100 | 59300 | 59400 | 59500 | 59300 | 2744 |
| 238 | 20241114 | 160100 | 10199132400 | 59300 | 59300 | 59400 | 59300 | 243 |
| 239 | 20241114 | 160000 | 10184719400 | 59300 | 59300 | 59400 | 59300 | 70 |
| 240 | 20241114 | 155900 | 10180567200 | 59400 | 59400 | 59400 | 59300 | 215 |
| 241 | 20241114 | 155800 | 10167813400 | 59400 | 59400 | 59400 | 59300 | 61 |
| 242 | 20241114 | 155700 | 10164190800 | 59400 | 59400 | 59400 | 59300 | 270 |
| 243 | 20241114 | 155600 | 10148170900 | 59400 | 59400 | 59400 | 59300 | 60 |
| 244 | 20241114 | 155500 | 10144607700 | 59400 | 59300 | 59400 | 59300 | 171 |
| 245 | 20241114 | 155400 | 10134460000 | 59300 | 59400 | 59400 | 59300 | 291 |
| 246 | 20241114 | 155300 | 10117188000 | 59400 | 59400 | 59400 | 59300 | 197 |
| 247 | 20241114 | 155200 | 10105491100 | 59400 | 59400 | 59400 | 59300 | 334 |
| 248 | 20241114 | 155100 | 10085661500 | 59400 | 59400 | 59400 | 59300 | 93 |
| 249 | 20241114 | 155000 | 10080141000 | 59400 | 59500 | 59500 | 59300 | 144 |
| 250 | 20241114 | 154900 | 10071595700 | 59500 | 59300 | 59500 | 59300 | 92 |
| 251 | 20241114 | 154800 | 10066131900 | 59400 | 59400 | 59500 | 59300 | 1371 |
| 252 | 20241114 | 154700 | 9984701700 | 59500 | 59500 | 59500 | 59400 | 1002 |
| 253 | 20241114 | 154600 | 9925127700 | 59500 | 59500 | 59500 | 59400 | 182 |
| 254 | 20241114 | 154500 | 9914308600 | 59500 | 59500 | 59500 | 59400 | 790 |
| 255 | 20241114 | 154400 | 9867378300 | 59500 | 59400 | 59500 | 59300 | 1286 |
| 256 | 20241114 | 154300 | 9790971300 | 59400 | 59400 | 59400 | 59300 | 231 |
| 257 | 20241114 | 154200 | 9777256400 | 59400 | 59400 | 59400 | 59300 | 155 |
| 258 | 20241114 | 154100 | 9768054400 | 59300 | 59400 | 59400 | 59300 | 138 |
| 259 | 20241114 | 154000 | 9759864800 | 59300 | 59400 | 59400 | 59300 | 592 |
| 260 | 20241114 | 153900 | 9724704000 | 59400 | 59400 | 59400 | 59300 | 480 |
| 261 | 20241114 | 153800 | 9696196700 | 59400 | 59400 | 59400 | 59300 | 520 |
| 262 | 20241114 | 153700 | 9665314200 | 59400 | 59300 | 59400 | 59200 | 385 |
| 263 | 20241114 | 153600 | 9642488600 | 59300 | 59200 | 59300 | 59100 | 229 |
| 264 | 20241114 | 153500 | 9628925000 | 59200 | 59200 | 59200 | 59100 | 160 |
| 265 | 20241114 | 153400 | 9619460600 | 59200 | 59100 | 59200 | 59000 | 966 |
| 266 | 20241114 | 153300 | 9562366300 | 59100 | 59100 | 59100 | 59000 | 171 |
| 267 | 20241114 | 153200 | 9552266700 | 59100 | 59100 | 59100 | 59000 | 127 |
| 268 | 20241114 | 153100 | 9544767400 | 59100 | 59100 | 59100 | 59000 | 806 |
| 269 | 20241114 | 153000 | 9497147500 | 59100 | 59100 | 59100 | 59000 | 345 |
| 270 | 20241114 | 152900 | 9476765700 | 59100 | 59000 | 59100 | 58900 | 153 |
| 271 | 20241114 | 152800 | 9467734100 | 59000 | 59000 | 59100 | 58900 | 114 |
| 272 | 20241114 | 152700 | 9461009200 | 59000 | 59100 | 59100 | 58900 | 227 |
| 273 | 20241114 | 152600 | 9447615700 | 59100 | 59000 | 59100 | 58900 | 642 |
| 274 | 20241114 | 152500 | 9409751900 | 58900 | 59000 | 59000 | 58900 | 105 |
| 275 | 20241114 | 152400 | 9403563100 | 59000 | 59000 | 59000 | 58900 | 465 |
| 276 | 20241114 | 152300 | 9376157800 | 59000 | 58900 | 59000 | 58900 | 106 |
| 277 | 20241114 | 152200 | 9369904600 | 58900 | 58900 | 59000 | 58900 | 166 |
| 278 | 20241114 | 152100 | 9360121800 | 59000 | 59000 | 59000 | 58900 | 119 |
| 279 | 20241114 | 152000 | 9353105400 | 58900 | 58900 | 59000 | 58900 | 302 |
| 280 | 20241114 | 151900 | 9335294800 | 58900 | 58900 | 59000 | 58900 | 215 |
| 281 | 20241114 | 151800 | 9322621200 | 58900 | 59000 | 59000 | 58900 | 159 |
| 282 | 20241114 | 151700 | 9313254700 | 59000 | 59000 | 59000 | 58900 | 185 |
| 283 | 20241114 | 151600 | 9302356600 | 58900 | 58900 | 58900 | 58800 | 472 |
| 284 | 20241114 | 151500 | 9274558100 | 58800 | 58900 | 58900 | 58800 | 437 |
| 285 | 20241114 | 151400 | 9248823900 | 58800 | 58800 | 58900 | 58700 | 654 |
| 286 | 20241114 | 151300 | 9210369300 | 58700 | 58700 | 58800 | 58700 | 290 |
| 287 | 20241114 | 151200 | 9193345800 | 58700 | 58800 | 58800 | 58700 | 70 |
| 288 | 20241114 | 151100 | 9189230500 | 58700 | 58800 | 58800 | 58700 | 501 |
| 289 | 20241114 | 151000 | 9159814900 | 58800 | 58700 | 58800 | 58700 | 107 |
| 290 | 20241114 | 150900 | 9153524500 | 58800 | 58700 | 58800 | 58700 | 342 |
| 291 | 20241114 | 150800 | 9133428300 | 58700 | 58700 | 58800 | 58700 | 498 |
| 292 | 20241114 | 150700 | 9104182300 | 58800 | 58700 | 58800 | 58700 | 166 |
| 293 | 20241114 | 150600 | 9094436900 | 58700 | 58700 | 58800 | 58700 | 148 |
| 294 | 20241114 | 150500 | 9085749100 | 58800 | 58800 | 58900 | 58700 | 541 |
| 295 | 20241114 | 150400 | 9053931600 | 58700 | 58700 | 58800 | 58700 | 102 |
| 296 | 20241114 | 150300 | 9047943800 | 58700 | 58800 | 58800 | 58700 | 127 |
| 297 | 20241114 | 150200 | 9040476700 | 58900 | 58900 | 59000 | 58900 | 145 |
| 298 | 20241114 | 150100 | 9031935900 | 58900 | 58800 | 58900 | 58800 | 50 |
| 299 | 20241114 | 150000 | 9028991500 | 58800 | 58800 | 58900 | 58700 | 476 |
| 300 | 20241114 | 145900 | 9001002300 | 58900 | 58700 | 58900 | 58700 | 820 |
| 301 | 20241114 | 145800 | 8952785500 | 58800 | 58800 | 58900 | 58800 | 494 |
| 302 | 20241114 | 145700 | 8923735500 | 58800 | 58800 | 58900 | 58800 | 75 |
| 303 | 20241114 | 145600 | 8919325000 | 58800 | 58900 | 58900 | 58800 | 181 |
| 304 | 20241114 | 145500 | 8908681000 | 58900 | 58800 | 58900 | 58800 | 527 |
| 305 | 20241114 | 145400 | 8877680300 | 58800 | 58800 | 58900 | 58700 | 413 |
| 306 | 20241114 | 145300 | 8853417200 | 58800 | 58700 | 58900 | 58700 | 320 |
| 307 | 20241114 | 145200 | 8834626700 | 58700 | 58800 | 58900 | 58700 | 128 |
| 308 | 20241114 | 145100 | 8827104500 | 58700 | 58900 | 58900 | 58700 | 296 |
| 309 | 20241114 | 145000 | 8809712200 | 58800 | 58900 | 58900 | 58800 | 214 |
| 310 | 20241114 | 144900 | 8797128400 | 58800 | 58900 | 58900 | 58800 | 176 |
| 311 | 20241114 | 144800 | 8786778500 | 58900 | 58900 | 58900 | 58800 | 167 |
| 312 | 20241114 | 144700 | 8776957600 | 58800 | 58700 | 58900 | 58700 | 618 |
| 313 | 20241114 | 144600 | 8740605700 | 58700 | 58700 | 58800 | 58700 | 297 |
| 314 | 20241114 | 144500 | 8723171700 | 58700 | 58800 | 58800 | 58700 | 789 |
| 315 | 20241114 | 144400 | 8676848800 | 58700 | 58800 | 58800 | 58700 | 119 |
| 316 | 20241114 | 144300 | 8669863100 | 58700 | 58900 | 58900 | 58700 | 866 |
| 317 | 20241114 | 144200 | 8618975200 | 58900 | 58900 | 58900 | 58800 | 568 |
| 318 | 20241114 | 144100 | 8585520100 | 59000 | 59000 | 59000 | 58900 | 646 |
| 319 | 20241114 | 144000 | 8547470100 | 58900 | 58800 | 59000 | 58800 | 382 |
| 320 | 20241114 | 143900 | 8524973900 | 58800 | 58800 | 58900 | 58800 | 1318 |
| 321 | 20241114 | 143800 | 8447404200 | 58800 | 58800 | 58900 | 58800 | 298 |
| 322 | 20241114 | 143700 | 8429874500 | 58900 | 59000 | 59000 | 58800 | 213 |
| 323 | 20241114 | 143600 | 8417328500 | 59000 | 58900 | 59000 | 58900 | 735 |
| 324 | 20241114 | 143500 | 8374019000 | 58900 | 58900 | 59000 | 58900 | 471 |
| 325 | 20241114 | 143400 | 8346265700 | 59000 | 58900 | 59000 | 58900 | 460 |
| 326 | 20241114 | 143300 | 8319141500 | 58900 | 58900 | 59000 | 58900 | 2190 |
| 327 | 20241114 | 143200 | 8190143200 | 58900 | 58900 | 59000 | 58900 | 208 |
| 328 | 20241114 | 143100 | 8177890800 | 58900 | 59000 | 59000 | 58900 | 463 |
| 329 | 20241114 | 143000 | 8150616700 | 58900 | 59000 | 59000 | 58800 | 423 |
| 330 | 20241114 | 142900 | 8125720800 | 58800 | 58800 | 59000 | 58800 | 271 |
| 331 | 20241114 | 142800 | 8109767000 | 58800 | 58800 | 58900 | 58800 | 196 |
| 332 | 20241114 | 142700 | 8098233400 | 58800 | 58900 | 58900 | 58800 | 299 |
| 333 | 20241114 | 142600 | 8080633100 | 58900 | 58900 | 59000 | 58900 | 175 |
| 334 | 20241114 | 142500 | 8070322000 | 58900 | 59000 | 59100 | 58900 | 735 |
| 335 | 20241114 | 142400 | 8026974100 | 59000 | 59000 | 59000 | 58900 | 261 |
| 336 | 20241114 | 142300 | 8011597400 | 58900 | 58900 | 59000 | 58900 | 231 |
| 337 | 20241114 | 142200 | 7997988600 | 59000 | 58800 | 59000 | 58800 | 878 |
| 338 | 20241114 | 142100 | 7946326200 | 58800 | 58800 | 59000 | 58800 | 674 |
| 339 | 20241114 | 142000 | 7906643000 | 58800 | 58800 | 58900 | 58800 | 247 |
| 340 | 20241114 | 141900 | 7892116800 | 58900 | 58800 | 58900 | 58800 | 81 |
| 341 | 20241114 | 141800 | 7887351600 | 58800 | 58900 | 58900 | 58800 | 241 |
| 342 | 20241114 | 141700 | 7873176800 | 58900 | 58800 | 58900 | 58700 | 470 |
| 343 | 20241114 | 141600 | 7845542000 | 58800 | 58700 | 58900 | 58700 | 771 |
| 344 | 20241114 | 141500 | 7800208500 | 58700 | 58700 | 58800 | 58700 | 160 |
| 345 | 20241114 | 141400 | 7790815500 | 58800 | 58600 | 58800 | 58600 | 328 |
| 346 | 20241114 | 141300 | 7771575200 | 58600 | 58800 | 58800 | 58600 | 528 |
| 347 | 20241114 | 141200 | 7740609800 | 58700 | 58800 | 58800 | 58600 | 2804 |
| 348 | 20241114 | 141100 | 7576234100 | 58700 | 58800 | 58900 | 58700 | 536 |
| 349 | 20241114 | 141000 | 7544737700 | 58900 | 58800 | 58900 | 58800 | 176 |
| 350 | 20241114 | 140900 | 7534388300 | 58800 | 58700 | 58800 | 58700 | 625 |
| 351 | 20241114 | 140800 | 7497652000 | 58700 | 58800 | 58800 | 58700 | 177 |
| 352 | 20241114 | 140700 | 7487261700 | 58700 | 58900 | 58900 | 58700 | 200 |
| 353 | 20241114 | 140600 | 7475518000 | 58800 | 58900 | 59000 | 58800 | 327 |
| 354 | 20241114 | 140500 | 7456281800 | 58900 | 58900 | 59000 | 58800 | 279 |
| 355 | 20241114 | 140400 | 7439857600 | 59000 | 58800 | 59000 | 58800 | 468 |
| 356 | 20241114 | 140300 | 7412316300 | 58900 | 58900 | 58900 | 58800 | 259 |
| 357 | 20241114 | 140200 | 7397086000 | 58800 | 58900 | 58900 | 58800 | 112 |
| 358 | 20241114 | 140100 | 7390494100 | 58700 | 58600 | 58900 | 58600 | 2857 |
| 359 | 20241114 | 140000 | 7222705100 | 58600 | 58600 | 58700 | 58500 | 348 |
| 360 | 20241114 | 135900 | 7202316200 | 58700 | 58700 | 58700 | 58500 | 3259 |
| 361 | 20241114 | 135800 | 7011479400 | 58600 | 58800 | 58800 | 58600 | 690 |
| 362 | 20241114 | 135700 | 6970978000 | 58700 | 58700 | 58800 | 58700 | 611 |
| 363 | 20241114 | 135600 | 6935111700 | 58700 | 58700 | 58800 | 58700 | 328 |
| 364 | 20241114 | 135500 | 6915852100 | 58700 | 58700 | 58800 | 58700 | 314 |
| 365 | 20241114 | 135400 | 6897416400 | 58700 | 58700 | 58800 | 58700 | 544 |
| 366 | 20241114 | 135300 | 6865472500 | 58700 | 58900 | 59000 | 58700 | 2300 |
| 367 | 20241114 | 135200 | 6730092200 | 59000 | 58900 | 59000 | 58900 | 316 |
| 368 | 20241114 | 135100 | 6711465900 | 59000 | 58900 | 59000 | 58900 | 833 |
| 369 | 20241114 | 135000 | 6662362100 | 58900 | 59000 | 59000 | 58900 | 315 |
| 370 | 20241114 | 134900 | 6643807000 | 58900 | 59000 | 59100 | 58900 | 2666 |
| 371 | 20241114 | 134800 | 6486513200 | 59000 | 59100 | 59200 | 59000 | 2144 |
| 372 | 20241114 | 134700 | 6359819700 | 59100 | 59100 | 59200 | 59100 | 200 |
| 373 | 20241114 | 134600 | 6347999500 | 59200 | 59100 | 59200 | 59100 | 547 |
| 374 | 20241114 | 134500 | 6315637400 | 59100 | 59100 | 59200 | 59100 | 255 |
| 375 | 20241114 | 134400 | 6300564400 | 59200 | 59100 | 59200 | 59100 | 245 |
| 376 | 20241114 | 134300 | 6286082500 | 59100 | 59100 | 59200 | 59100 | 348 |
| 377 | 20241114 | 134200 | 6265508600 | 59200 | 59100 | 59200 | 59100 | 227 |
| 378 | 20241114 | 134100 | 6252092400 | 59100 | 59200 | 59200 | 59100 | 195 |
| 379 | 20241114 | 134000 | 6240567600 | 59100 | 59100 | 59200 | 59100 | 204 |
| 380 | 20241114 | 133900 | 6228510400 | 59100 | 59100 | 59200 | 59100 | 173 |
| 381 | 20241114 | 133800 | 6218285900 | 59100 | 59100 | 59200 | 59100 | 230 |
| 382 | 20241114 | 133700 | 6204689700 | 59100 | 59100 | 59200 | 59100 | 214 |
| 383 | 20241114 | 133600 | 6192042200 | 59100 | 59100 | 59200 | 59100 | 186 |
| 384 | 20241114 | 133500 | 6181049300 | 59100 | 59100 | 59200 | 59100 | 96 |
| 385 | 20241114 | 133400 | 6175373900 | 59100 | 59200 | 59300 | 59100 | 751 |
| 386 | 20241114 | 133300 | 6130913700 | 59200 | 59200 | 59300 | 59200 | 63 |
| 387 | 20241114 | 133200 | 6127184000 | 59200 | 59200 | 59300 | 59200 | 153 |
| 388 | 20241114 | 133100 | 6118126200 | 59200 | 59200 | 59300 | 59200 | 125 |
| 389 | 20241114 | 133000 | 6110715700 | 59200 | 59200 | 59200 | 59200 | 127 |
| 390 | 20241114 | 132900 | 6103197300 | 59300 | 59200 | 59300 | 59200 | 77 |
| 391 | 20241114 | 132800 | 6098638700 | 59200 | 59200 | 59300 | 59200 | 286 |
| 392 | 20241114 | 132700 | 6081704900 | 59200 | 59400 | 59400 | 59200 | 231 |
| 393 | 20241114 | 132600 | 6068012400 | 59300 | 59400 | 59400 | 59300 | 270 |
| 394 | 20241114 | 132500 | 6051985200 | 59400 | 59300 | 59400 | 59300 | 253 |
| 395 | 20241114 | 132400 | 6036981900 | 59400 | 59400 | 59400 | 59300 | 948 |
| 396 | 20241114 | 132300 | 5980671100 | 59400 | 59400 | 59500 | 59400 | 124 |
| 397 | 20241114 | 132200 | 5973305400 | 59400 | 59400 | 59500 | 59400 | 85 |
| 398 | 20241114 | 132100 | 5968256300 | 59400 | 59400 | 59500 | 59400 | 287 |
| 399 | 20241114 | 132000 | 5951208400 | 59400 | 59500 | 59500 | 59400 | 106 |
| 400 | 20241114 | 131900 | 5944911800 | 59500 | 59400 | 59500 | 59400 | 106 |
| 401 | 20241114 | 131800 | 5938614800 | 59400 | 59400 | 59500 | 59400 | 302 |
| 402 | 20241114 | 131700 | 5920675800 | 59400 | 59600 | 59600 | 59400 | 182 |
| 403 | 20241114 | 131600 | 5909853400 | 59600 | 59400 | 59600 | 59400 | 205 |
| 404 | 20241114 | 131500 | 5897662400 | 59400 | 59300 | 59400 | 59300 | 229 |
| 405 | 20241114 | 131400 | 5884068800 | 59300 | 59300 | 59400 | 59300 | 133 |
| 406 | 20241114 | 131300 | 5876181000 | 59300 | 59400 | 59400 | 59300 | 56 |
| 407 | 20241114 | 131200 | 5872855200 | 59300 | 59400 | 59400 | 59300 | 96 |
| 408 | 20241114 | 131100 | 5867159900 | 59300 | 59400 | 59400 | 59300 | 120 |
| 409 | 20241114 | 131000 | 5860036700 | 59400 | 59400 | 59400 | 59300 | 650 |
| 410 | 20241114 | 130900 | 5821433200 | 59400 | 59400 | 59400 | 59400 | 63 |
| 411 | 20241114 | 130800 | 5817691000 | 59500 | 59500 | 59500 | 59400 | 114 |
| 412 | 20241114 | 130700 | 5810917400 | 59500 | 59500 | 59500 | 59500 | 110 |
| 413 | 20241114 | 130600 | 5804372400 | 59500 | 59600 | 59600 | 59500 | 188 |
| 414 | 20241114 | 130500 | 5793186100 | 59500 | 59400 | 59500 | 59300 | 789 |
| 415 | 20241114 | 130400 | 5746317500 | 59300 | 59300 | 59400 | 59300 | 536 |
| 416 | 20241114 | 130300 | 5714487100 | 59400 | 59300 | 59400 | 59300 | 55 |
| 417 | 20241114 | 130200 | 5711225200 | 59300 | 59500 | 59500 | 59300 | 2107 |
| 418 | 20241114 | 130100 | 5586254700 | 59500 | 59500 | 59600 | 59500 | 139 |
| 419 | 20241114 | 130000 | 5577984100 | 59500 | 59500 | 59600 | 59300 | 366 |
| 420 | 20241114 | 125900 | 5556235200 | 59600 | 59600 | 59600 | 59500 | 204 |
| 421 | 20241114 | 125800 | 5544087500 | 59600 | 59600 | 59700 | 59600 | 36 |
| 422 | 20241114 | 125700 | 5541941800 | 59700 | 59500 | 59700 | 59500 | 416 |
| 423 | 20241114 | 125600 | 5517151100 | 59500 | 59600 | 59600 | 59500 | 26 |
| 424 | 20241114 | 125500 | 5515604000 | 59500 | 59500 | 59500 | 59500 | 76 |
| 425 | 20241114 | 125400 | 5511082000 | 59500 | 59500 | 59600 | 59500 | 46 |
| 426 | 20241114 | 125300 | 5508344700 | 59500 | 59500 | 59600 | 59500 | 68 |
| 427 | 20241114 | 125200 | 5504298600 | 59500 | 59500 | 59600 | 59500 | 45 |
| 428 | 20241114 | 125100 | 5501620900 | 59500 | 59500 | 59500 | 59500 | 69 |
| 429 | 20241114 | 125000 | 5497515400 | 59500 | 59500 | 59500 | 59400 | 198 |
| 430 | 20241114 | 124900 | 5485740200 | 59400 | 59400 | 59500 | 59400 | 19 |
| 431 | 20241114 | 124800 | 5484611400 | 59400 | 59400 | 59400 | 59400 | 103 |
| 432 | 20241114 | 124700 | 5478493200 | 59500 | 59400 | 59500 | 59400 | 31 |
| 433 | 20241114 | 124600 | 5476651700 | 59400 | 59500 | 59500 | 59400 | 74 |
| 434 | 20241114 | 124500 | 5472252900 | 59500 | 59300 | 59500 | 59300 | 342 |
| 435 | 20241114 | 124400 | 5451938200 | 59300 | 59300 | 59300 | 59300 | 122 |
| 436 | 20241114 | 124300 | 5444703600 | 59400 | 59300 | 59400 | 59300 | 39 |
| 437 | 20241114 | 124200 | 5442390600 | 59400 | 59400 | 59400 | 59400 | 714 |
| 438 | 20241114 | 124100 | 5399979000 | 59400 | 59400 | 59500 | 59400 | 50 |
| 439 | 20241114 | 124000 | 5397008900 | 59400 | 59300 | 59500 | 59300 | 187 |
| 440 | 20241114 | 123900 | 5385903800 | 59300 | 59300 | 59400 | 59300 | 424 |
| 441 | 20241114 | 123800 | 5360744800 | 59300 | 59400 | 59400 | 59300 | 155 |
| 442 | 20241114 | 123700 | 5351553200 | 59300 | 59300 | 59400 | 59300 | 109 |
| 443 | 20241114 | 123600 | 5345088400 | 59300 | 59300 | 59300 | 59300 | 25 |
| 444 | 20241114 | 123500 | 5343605900 | 59300 | 59300 | 59400 | 59300 | 138 |
| 445 | 20241114 | 123400 | 5335422200 | 59400 | 59300 | 59400 | 59300 | 26 |
| 446 | 20241114 | 123300 | 5333880000 | 59300 | 59500 | 59500 | 59300 | 40 |
| 447 | 20241114 | 123200 | 5331506400 | 59400 | 59400 | 59500 | 59400 | 90 |
| 448 | 20241114 | 123100 | 5326160300 | 59400 | 59500 | 59600 | 59400 | 66 |
| 449 | 20241114 | 123000 | 5322235200 | 59500 | 59500 | 59500 | 59500 | 483 |
| 450 | 20241114 | 122900 | 5293496700 | 59500 | 59500 | 59600 | 59500 | 160 |
| 451 | 20241114 | 122800 | 5283975500 | 59500 | 59500 | 59500 | 59500 | 72 |
| 452 | 20241114 | 122700 | 5279691500 | 59500 | 59500 | 59500 | 59500 | 335 |
| 453 | 20241114 | 122600 | 5259759000 | 59600 | 59500 | 59600 | 59500 | 221 |
| 454 | 20241114 | 122500 | 5246605700 | 59600 | 59600 | 59600 | 59600 | 52 |
| 455 | 20241114 | 122400 | 5243506500 | 59600 | 59500 | 59600 | 59500 | 49 |
| 456 | 20241114 | 122300 | 5240590900 | 59500 | 59500 | 59500 | 59500 | 152 |
| 457 | 20241114 | 122200 | 5231546900 | 59500 | 59400 | 59500 | 59300 | 801 |
| 458 | 20241114 | 122100 | 5183908900 | 59500 | 59500 | 59500 | 59400 | 168 |
| 459 | 20241114 | 122000 | 5173926300 | 59500 | 59400 | 59500 | 59400 | 84 |
| 460 | 20241114 | 121900 | 5168934400 | 59400 | 59400 | 59400 | 59400 | 55 |
| 461 | 20241114 | 121800 | 5165667400 | 59400 | 59400 | 59500 | 59400 | 34 |
| 462 | 20241114 | 121700 | 5163646000 | 59400 | 59500 | 59500 | 59400 | 150 |
| 463 | 20241114 | 121600 | 5154731200 | 59500 | 59600 | 59600 | 59500 | 152 |
| 464 | 20241114 | 121500 | 5145682000 | 59600 | 59500 | 59600 | 59500 | 208 |
| 465 | 20241114 | 121400 | 5133305900 | 59500 | 59500 | 59600 | 59500 | 13 |
| 466 | 20241114 | 121300 | 5132532300 | 59500 | 59600 | 59600 | 59500 | 152 |
| 467 | 20241114 | 121200 | 5123483100 | 59600 | 59600 | 59700 | 59600 | 318 |
| 468 | 20241114 | 121100 | 5104530200 | 59600 | 59700 | 59700 | 59600 | 123 |
| 469 | 20241114 | 121000 | 5097199300 | 59700 | 59700 | 59800 | 59700 | 89 |
| 470 | 20241114 | 120900 | 5091885600 | 59700 | 59800 | 59800 | 59700 | 766 |
| 471 | 20241114 | 120800 | 5046155200 | 59700 | 59700 | 59800 | 59700 | 1134 |
| 472 | 20241114 | 120700 | 4978440400 | 59600 | 59500 | 59600 | 59500 | 662 |
| 473 | 20241114 | 120600 | 4938989800 | 59500 | 59500 | 59500 | 59500 | 402 |
| 474 | 20241114 | 120500 | 4915070800 | 59600 | 59600 | 59600 | 59500 | 25 |
| 475 | 20241114 | 120400 | 4913581600 | 59600 | 59500 | 59600 | 59500 | 179 |
| 476 | 20241114 | 120300 | 4902915100 | 59500 | 59500 | 59600 | 59500 | 11 |
| 477 | 20241114 | 120200 | 4902260500 | 59500 | 59600 | 59600 | 59500 | 421 |
| 478 | 20241114 | 120100 | 4877206200 | 59600 | 59600 | 59600 | 59500 | 76 |
| 479 | 20241114 | 120000 | 4872676900 | 59500 | 59400 | 59600 | 59400 | 578 |
| 480 | 20241114 | 115900 | 4838318000 | 59400 | 59400 | 59400 | 59300 | 3 |
| 481 | 20241114 | 115800 | 4838139900 | 59300 | 59300 | 59400 | 59300 | 112 |
| 482 | 20241114 | 115700 | 4831498100 | 59200 | 59300 | 59300 | 59200 | 28 |
| 483 | 20241114 | 115600 | 4829839900 | 59300 | 59300 | 59300 | 59300 | 96 |
| 484 | 20241114 | 115500 | 4824147100 | 59300 | 59200 | 59300 | 59200 | 3 |
| 485 | 20241114 | 115400 | 4823969300 | 59300 | 59200 | 59300 | 59200 | 177 |
| 486 | 20241114 | 115300 | 4813488400 | 59200 | 59200 | 59200 | 59100 | 112 |
| 487 | 20241114 | 115200 | 4806859500 | 59200 | 59200 | 59200 | 59100 | 758 |
| 488 | 20241114 | 115100 | 4762029800 | 59200 | 59200 | 59200 | 59100 | 370 |
| 489 | 20241114 | 115000 | 4740126000 | 59200 | 59200 | 59200 | 59100 | 69 |
| 490 | 20241114 | 114900 | 4736041300 | 59200 | 59200 | 59200 | 59100 | 650 |
| 491 | 20241114 | 114800 | 4697573600 | 59300 | 59200 | 59300 | 59200 | 5806 |
| 492 | 20241114 | 114700 | 4353857900 | 59200 | 59300 | 59300 | 59200 | 99 |
| 493 | 20241114 | 114600 | 4347987400 | 59300 | 59300 | 59300 | 59300 | 107 |
| 494 | 20241114 | 114500 | 4341642300 | 59200 | 59300 | 59400 | 59200 | 3502 |
| 495 | 20241114 | 114400 | 4134323600 | 59400 | 59400 | 59400 | 59200 | 5795 |
| 496 | 20241114 | 114300 | 3791113600 | 59400 | 59500 | 59500 | 59400 | 710 |
| 497 | 20241114 | 114200 | 3748939200 | 59600 | 59500 | 59600 | 59400 | 167 |
| 498 | 20241114 | 114100 | 3739006600 | 59500 | 59600 | 59600 | 59500 | 89 |
| 499 | 20241114 | 114000 | 3733708700 | 59600 | 59500 | 59600 | 59500 | 279 |
| 500 | 20241114 | 113900 | 3717108100 | 59500 | 59500 | 59600 | 59500 | 390 |
| 501 | 20241114 | 113800 | 3693902800 | 59500 | 59600 | 59600 | 59500 | 21 |
| 502 | 20241114 | 113700 | 3692652200 | 59600 | 59600 | 59600 | 59600 | 1417 |
| 503 | 20241114 | 113600 | 3608199000 | 59700 | 59700 | 59700 | 59600 | 37 |
| 504 | 20241114 | 113500 | 3605990800 | 59700 | 59600 | 59700 | 59600 | 178 |
| 505 | 20241114 | 113400 | 3595366000 | 59700 | 59700 | 59700 | 59700 | 56 |
| 506 | 20241114 | 113300 | 3592022800 | 59700 | 59600 | 59700 | 59600 | 21 |
| 507 | 20241114 | 113200 | 3590770500 | 59600 | 59700 | 59700 | 59500 | 186 |
| 508 | 20241114 | 113100 | 3579684100 | 59700 | 59600 | 59700 | 59500 | 288 |
| 509 | 20241114 | 113000 | 3562497400 | 59500 | 59500 | 59500 | 59400 | 116 |
| 510 | 20241114 | 112900 | 3555597900 | 59500 | 59500 | 59600 | 59400 | 299 |
| 511 | 20241114 | 112800 | 3537807000 | 59500 | 59600 | 59600 | 59500 | 331 |
| 512 | 20241114 | 112700 | 3518103100 | 59600 | 59500 | 59600 | 59500 | 33 |
| 513 | 20241114 | 112600 | 3516138100 | 59600 | 59500 | 59600 | 59500 | 18 |
| 514 | 20241114 | 112500 | 3515066000 | 59500 | 59600 | 59600 | 59500 | 21 |
| 515 | 20241114 | 112400 | 3513815100 | 59500 | 59500 | 59600 | 59500 | 97 |
| 516 | 20241114 | 112300 | 3508043000 | 59500 | 59600 | 59600 | 59500 | 115 |
| 517 | 20241114 | 112200 | 3501194100 | 59600 | 59600 | 59600 | 59500 | 42 |
| 518 | 20241114 | 112100 | 3498691200 | 59600 | 59600 | 59600 | 59600 | 24 |
| 519 | 20241114 | 112000 | 3497260800 | 59600 | 59400 | 59600 | 59400 | 329 |
| 520 | 20241114 | 111900 | 3477685300 | 59400 | 59500 | 59500 | 59400 | 17 |
| 521 | 20241114 | 111800 | 3476674400 | 59500 | 59600 | 59600 | 59400 | 381 |
| 522 | 20241114 | 111700 | 3454009100 | 59600 | 59800 | 59800 | 59500 | 163 |
| 523 | 20241114 | 111600 | 3444290300 | 59600 | 59600 | 59800 | 59600 | 176 |
| 524 | 20241114 | 111500 | 3433783800 | 59700 | 59600 | 59700 | 59600 | 20 |
| 525 | 20241114 | 111400 | 3432590300 | 59700 | 59700 | 59700 | 59500 | 32 |
| 526 | 20241114 | 111300 | 3430681100 | 59700 | 59400 | 59700 | 59300 | 671 |
| 527 | 20241114 | 111200 | 3390823000 | 59400 | 59300 | 59400 | 59200 | 968 |
| 528 | 20241114 | 111100 | 3333472200 | 59300 | 59400 | 59400 | 59300 | 96 |
| 529 | 20241114 | 111000 | 3327778700 | 59400 | 59400 | 59400 | 59200 | 732 |
| 530 | 20241114 | 110900 | 3284419600 | 59400 | 59700 | 59700 | 59400 | 330 |
| 531 | 20241114 | 110800 | 3264782000 | 59700 | 59600 | 59700 | 59500 | 171 |
| 532 | 20241114 | 110700 | 3254589900 | 59600 | 59400 | 59600 | 59400 | 170 |
| 533 | 20241114 | 110600 | 3244479600 | 59300 | 59300 | 59300 | 59200 | 435 |
| 534 | 20241114 | 110500 | 3218697100 | 59300 | 59300 | 59300 | 59200 | 1481 |
| 535 | 20241114 | 110400 | 3130877300 | 59300 | 59300 | 59300 | 59200 | 1963 |
| 536 | 20241114 | 110300 | 3014477100 | 59400 | 59400 | 59500 | 59400 | 949 |
| 537 | 20241114 | 110200 | 2958105300 | 59400 | 59400 | 59400 | 59400 | 696 |
| 538 | 20241114 | 110100 | 2916762900 | 59400 | 59400 | 59500 | 59400 | 156 |
| 539 | 20241114 | 110000 | 2907494400 | 59500 | 59600 | 59600 | 59400 | 1387 |
| 540 | 20241114 | 105900 | 2824967500 | 59600 | 59600 | 59700 | 59500 | 1547 |
| 541 | 20241114 | 105800 | 2732849900 | 59600 | 59600 | 59700 | 59600 | 215 |
| 542 | 20241114 | 105700 | 2720034200 | 59700 | 59700 | 59700 | 59600 | 756 |
| 543 | 20241114 | 105600 | 2674939500 | 59700 | 59600 | 59700 | 59600 | 27 |
| 544 | 20241114 | 105500 | 2673328100 | 59700 | 59600 | 59700 | 59500 | 2039 |
| 545 | 20241114 | 105400 | 2551936900 | 59600 | 59600 | 59700 | 59600 | 297 |
| 546 | 20241114 | 105300 | 2534229700 | 59500 | 59500 | 59600 | 59400 | 462 |
| 547 | 20241114 | 105200 | 2506736400 | 59500 | 59600 | 59600 | 59400 | 1036 |
| 548 | 20241114 | 105100 | 2445141500 | 59500 | 59700 | 59700 | 59400 | 914 |
| 549 | 20241114 | 105000 | 2390595600 | 59700 | 59400 | 59700 | 59400 | 768 |
| 550 | 20241114 | 104900 | 2344883500 | 59500 | 59400 | 59500 | 59400 | 20 |
| 551 | 20241114 | 104800 | 2343694200 | 59500 | 59600 | 59600 | 59400 | 570 |
| 552 | 20241114 | 104700 | 2309779900 | 59600 | 59600 | 59600 | 59500 | 187 |
| 553 | 20241114 | 104600 | 2298640500 | 59600 | 59600 | 59800 | 59600 | 35 |
| 554 | 20241114 | 104500 | 2296553700 | 59600 | 59600 | 59800 | 59600 | 486 |
| 555 | 20241114 | 104400 | 2267579900 | 59600 | 59300 | 59600 | 59300 | 4610 |
| 556 | 20241114 | 104300 | 1994151900 | 59200 | 59300 | 59400 | 59200 | 3499 |
| 557 | 20241114 | 104200 | 1786676100 | 59200 | 59300 | 59300 | 59200 | 42 |
| 558 | 20241114 | 104100 | 1784186700 | 59300 | 59300 | 59400 | 59300 | 898 |
| 559 | 20241114 | 104000 | 1730933400 | 59300 | 59400 | 59400 | 59300 | 158 |
| 560 | 20241114 | 103900 | 1721560600 | 59300 | 59300 | 59300 | 59300 | 99 |
| 561 | 20241114 | 103800 | 1715689900 | 59300 | 59400 | 59400 | 59300 | 147 |
| 562 | 20241114 | 103700 | 1706971600 | 59400 | 59400 | 59500 | 59300 | 336 |
| 563 | 20241114 | 103600 | 1687007000 | 59500 | 59500 | 59600 | 59400 | 488 |
| 564 | 20241114 | 103500 | 1657972300 | 59600 | 59500 | 59600 | 59500 | 38 |
| 565 | 20241114 | 103400 | 1655709600 | 59600 | 59600 | 59700 | 59500 | 271 |
| 566 | 20241114 | 103300 | 1639557800 | 59700 | 59700 | 59900 | 59600 | 420 |
| 567 | 20241114 | 103200 | 1614503500 | 59900 | 59600 | 59900 | 59600 | 654 |
| 568 | 20241114 | 103100 | 1575452700 | 59600 | 59700 | 59700 | 59600 | 247 |
| 569 | 20241114 | 103000 | 1560710600 | 59700 | 59700 | 59700 | 59600 | 50 |
| 570 | 20241114 | 102900 | 1557725800 | 59600 | 59700 | 59800 | 59600 | 46 |
| 571 | 20241114 | 102800 | 1554981300 | 59700 | 59700 | 59900 | 59600 | 144 |
| 572 | 20241114 | 102700 | 1546387500 | 59700 | 59300 | 59800 | 59300 | 1594 |
| 573 | 20241114 | 102600 | 1451642900 | 59300 | 59300 | 59400 | 59300 | 3096 |
| 574 | 20241114 | 102500 | 1268047700 | 59400 | 59500 | 59500 | 59300 | 592 |
| 575 | 20241114 | 102400 | 1232882000 | 59500 | 59600 | 59600 | 59500 | 891 |
| 576 | 20241114 | 102300 | 1179817700 | 59600 | 59700 | 59700 | 59600 | 474 |
| 577 | 20241114 | 102200 | 1151527900 | 59700 | 59900 | 59900 | 59700 | 2818 |
| 578 | 20241114 | 102100 | 982832400 | 59900 | 59900 | 60000 | 59900 | 85 |
| 579 | 20241114 | 102000 | 977732700 | 59900 | 60100 | 60100 | 59900 | 997 |
| 580 | 20241114 | 101900 | 917895000 | 60100 | 60100 | 60200 | 60000 | 416 |
| 581 | 20241114 | 101800 | 892863400 | 60200 | 60100 | 60300 | 60000 | 348 |
| 582 | 20241114 | 101700 | 871950400 | 60300 | 60100 | 60300 | 59900 | 1056 |
| 583 | 20241114 | 101600 | 808442200 | 60000 | 60000 | 60000 | 59900 | 430 |
| 584 | 20241114 | 101500 | 782645200 | 60000 | 59900 | 60100 | 59900 | 313 |
| 585 | 20241114 | 101400 | 763883500 | 59900 | 60000 | 60000 | 59800 | 794 |
| 586 | 20241114 | 101300 | 716317100 | 60000 | 60100 | 60300 | 60000 | 926 |
| 587 | 20241114 | 101200 | 660742500 | 60200 | 59800 | 60200 | 59700 | 1606 |
| 588 | 20241114 | 101100 | 564435200 | 59700 | 59800 | 59800 | 59600 | 435 |
| 589 | 20241114 | 101000 | 538452200 | 59800 | 59600 | 59800 | 59600 | 334 |
| 590 | 20241114 | 100900 | 518497500 | 59600 | 59500 | 59700 | 59400 | 813 |
| 591 | 20241114 | 100800 | 470043400 | 59400 | 59500 | 59600 | 59400 | 295 |
| 592 | 20241114 | 100700 | 452493800 | 59500 | 59400 | 59600 | 59400 | 676 |
| 593 | 20241114 | 100600 | 412292700 | 59300 | 59400 | 59400 | 59200 | 2280 |
| 594 | 20241114 | 100500 | 277153100 | 59400 | 59600 | 59600 | 59300 | 297 |
| 595 | 20241114 | 100400 | 259511800 | 59500 | 59500 | 59500 | 59300 | 1036 |
| 596 | 20241114 | 100300 | 198015000 | 59500 | 59400 | 59600 | 59300 | 388 |
| 597 | 20241114 | 100200 | 174956900 | 59400 | 59400 | 59400 | 59200 | 543 |
| 598 | 20241114 | 100100 | 142742200 | 59200 | 59600 | 59600 | 59200 | 447 |
| 599 | 20241114 | 100000 | 116229500 | 59700 | 59200 | 59700 | 59200 | 1950 |