34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 10151 |
| 3 | 20241118 | 191500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 4 | 20241118 | 191400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 5 | 20241118 | 191300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 6 | 20241118 | 191200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 7 | 20241118 | 191100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 8 | 20241118 | 191000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 9 | 20241118 | 190900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 10 | 20241118 | 190800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 11 | 20241118 | 190700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 12 | 20241118 | 190600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 13 | 20241118 | 190500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 14 | 20241118 | 190400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 15 | 20241118 | 190300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 16 | 20241118 | 190200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 17 | 20241118 | 190100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 18 | 20241118 | 190000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 19 | 20241118 | 185900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 20 | 20241118 | 185800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 21 | 20241118 | 185700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 22 | 20241118 | 185600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 23 | 20241118 | 185500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 24 | 20241118 | 185400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 25 | 20241118 | 185300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 26 | 20241118 | 185200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 27 | 20241118 | 185100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 28 | 20241118 | 185000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 29 | 20241118 | 184900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 30 | 20241118 | 184800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 31 | 20241118 | 184700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 32 | 20241118 | 184600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 10151 |
| 33 | 20241118 | 184500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 34 | 20241118 | 184400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 35 | 20241118 | 184300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 36 | 20241118 | 184200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 37 | 20241118 | 184100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 38 | 20241118 | 184000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 39 | 20241118 | 183900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 40 | 20241118 | 183800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 41 | 20241118 | 183700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 42 | 20241118 | 183600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 43 | 20241118 | 183500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 44 | 20241118 | 183400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 45 | 20241118 | 183300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 46 | 20241118 | 183200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 47 | 20241118 | 183100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 48 | 20241118 | 183000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 49 | 20241118 | 182900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 50 | 20241118 | 182800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 51 | 20241118 | 182700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 52 | 20241118 | 182600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 53 | 20241118 | 182500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 54 | 20241118 | 182400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 55 | 20241118 | 182300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 56 | 20241118 | 182200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 57 | 20241118 | 182100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 58 | 20241118 | 182000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 59 | 20241118 | 181900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 60 | 20241118 | 181800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 61 | 20241118 | 181700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 62 | 20241118 | 181600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 10151 |
| 63 | 20241118 | 181500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 64 | 20241118 | 181400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 65 | 20241118 | 181300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 66 | 20241118 | 181200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 67 | 20241118 | 181100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 68 | 20241118 | 181000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 69 | 20241118 | 180900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 70 | 20241118 | 180800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 71 | 20241118 | 180700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 72 | 20241118 | 180600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 73 | 20241118 | 180500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 74 | 20241118 | 180400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 75 | 20241118 | 180300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 76 | 20241118 | 180200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 77 | 20241118 | 180100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 78 | 20241118 | 180000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 79 | 20241118 | 175900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 80 | 20241118 | 175800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 81 | 20241118 | 175700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 82 | 20241118 | 175600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 83 | 20241118 | 175500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 84 | 20241118 | 175400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 85 | 20241118 | 175300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 86 | 20241118 | 175200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 87 | 20241118 | 175100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 88 | 20241118 | 175000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 89 | 20241118 | 174900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 90 | 20241118 | 174800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 91 | 20241118 | 174700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 92 | 20241118 | 174600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 10151 |
| 93 | 20241118 | 174500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 94 | 20241118 | 174400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 95 | 20241118 | 174300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 96 | 20241118 | 174200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 97 | 20241118 | 174100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 98 | 20241118 | 174000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 99 | 20241118 | 173900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 100 | 20241118 | 173800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 101 | 20241118 | 173700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 102 | 20241118 | 173600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 103 | 20241118 | 173500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 104 | 20241118 | 173400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 105 | 20241118 | 173300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 106 | 20241118 | 173200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 107 | 20241118 | 173100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 108 | 20241118 | 173000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 109 | 20241118 | 172900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 110 | 20241118 | 172800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 111 | 20241118 | 172700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 112 | 20241118 | 172600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 113 | 20241118 | 172500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 114 | 20241118 | 172400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 115 | 20241118 | 172300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 116 | 20241118 | 172200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 117 | 20241118 | 172100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 118 | 20241118 | 172000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 119 | 20241118 | 171900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 120 | 20241118 | 171800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 121 | 20241118 | 171700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 122 | 20241118 | 171600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 10151 |
| 123 | 20241118 | 171500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 124 | 20241118 | 171400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 125 | 20241118 | 171300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 126 | 20241118 | 171200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 127 | 20241118 | 171100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 128 | 20241118 | 171000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 129 | 20241118 | 170900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 130 | 20241118 | 170800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 131 | 20241118 | 170700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 132 | 20241118 | 170600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 133 | 20241118 | 170500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 134 | 20241118 | 170400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 135 | 20241118 | 170300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 136 | 20241118 | 170200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 137 | 20241118 | 170100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 138 | 20241118 | 170000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 139 | 20241118 | 165900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 140 | 20241118 | 165800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 141 | 20241118 | 165700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 142 | 20241118 | 165600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 143 | 20241118 | 165500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 144 | 20241118 | 165400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 145 | 20241118 | 165300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 146 | 20241118 | 165200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 147 | 20241118 | 165100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 148 | 20241118 | 165000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 149 | 20241118 | 164900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 150 | 20241118 | 164800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 151 | 20241118 | 164700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 152 | 20241118 | 164600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 10151 |
| 153 | 20241118 | 164500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 154 | 20241118 | 164400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 155 | 20241118 | 164300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 156 | 20241118 | 164200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 157 | 20241118 | 164100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 158 | 20241118 | 164000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 159 | 20241118 | 163900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 160 | 20241118 | 163800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 161 | 20241118 | 163700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 162 | 20241118 | 163600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 163 | 20241118 | 163500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 164 | 20241118 | 163400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 165 | 20241118 | 163300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 166 | 20241118 | 163200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 167 | 20241118 | 163100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 168 | 20241118 | 163000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 169 | 20241118 | 162900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 170 | 20241118 | 162800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 171 | 20241118 | 162700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 172 | 20241118 | 162600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 173 | 20241118 | 162500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 174 | 20241118 | 162400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 175 | 20241118 | 162300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 176 | 20241118 | 162200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 177 | 20241118 | 162100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 178 | 20241118 | 162000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 179 | 20241118 | 161900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 180 | 20241118 | 161800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 181 | 20241118 | 161700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 182 | 20241118 | 161600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 10151 |
| 183 | 20241118 | 161500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 184 | 20241118 | 161400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 185 | 20241118 | 161300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 186 | 20241118 | 161200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 187 | 20241118 | 161100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 188 | 20241118 | 161000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 189 | 20241118 | 160900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 190 | 20241118 | 160800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 191 | 20241118 | 160700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 192 | 20241118 | 160600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 193 | 20241118 | 160500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 194 | 20241118 | 160400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 195 | 20241118 | 160300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 196 | 20241118 | 160200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 197 | 20241118 | 160100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 198 | 20241118 | 160000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 199 | 20241118 | 155900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 200 | 20241118 | 155800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 201 | 20241118 | 155700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 202 | 20241118 | 155600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 203 | 20241118 | 155500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 204 | 20241118 | 155400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 205 | 20241118 | 155300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 206 | 20241118 | 155200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 207 | 20241118 | 155100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 208 | 20241118 | 155000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 209 | 20241118 | 154900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 210 | 20241118 | 154800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 211 | 20241118 | 154700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 212 | 20241118 | 154600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 10151 |
| 213 | 20241118 | 154500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 214 | 20241118 | 154400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 215 | 20241118 | 154300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 216 | 20241118 | 154200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 217 | 20241118 | 154100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 218 | 20241118 | 154000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 219 | 20241118 | 153900 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 220 | 20241118 | 153800 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 221 | 20241118 | 153700 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 222 | 20241118 | 153600 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 223 | 20241118 | 153500 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 224 | 20241118 | 153400 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 225 | 20241118 | 153300 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 226 | 20241118 | 153200 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 227 | 20241118 | 153100 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 228 | 20241118 | 153000 | 45795888000 | 59400 | 59400 | 59400 | 59400 | 10151 |
| 229 | 20241118 | 152900 | 45192918600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 230 | 20241118 | 152800 | 45192918600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 231 | 20241118 | 152700 | 45192918600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 232 | 20241118 | 152600 | 45192918600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 233 | 20241118 | 152500 | 45192918600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 234 | 20241118 | 152400 | 45192918600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 235 | 20241118 | 152300 | 45192918600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 236 | 20241118 | 152200 | 45192918600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 237 | 20241118 | 152100 | 45192918600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 238 | 20241118 | 152000 | 45192918600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 239 | 20241118 | 151900 | 45192918600 | 59400 | 59500 | 59500 | 59400 | 6174 |
| 240 | 20241118 | 151800 | 44826157200 | 59500 | 59500 | 59500 | 59400 | 888 |
| 241 | 20241118 | 151700 | 44773339100 | 59500 | 59500 | 59500 | 59400 | 773 |
| 242 | 20241118 | 151600 | 44727356300 | 59500 | 59400 | 59500 | 59400 | 2002 |
| 243 | 20241118 | 151500 | 44608242300 | 59500 | 59400 | 59500 | 59400 | 3185 |
| 244 | 20241118 | 151400 | 44418748300 | 59500 | 59400 | 59500 | 59400 | 800 |
| 245 | 20241118 | 151300 | 44371208200 | 59400 | 59300 | 59500 | 59300 | 2719 |
| 246 | 20241118 | 151200 | 44209635800 | 59400 | 59400 | 59400 | 59300 | 1388 |
| 247 | 20241118 | 151100 | 44127191500 | 59400 | 59400 | 59400 | 59300 | 2313 |
| 248 | 20241118 | 151000 | 43989873500 | 59400 | 59400 | 59500 | 59300 | 1409 |
| 249 | 20241118 | 150900 | 43906181600 | 59300 | 59400 | 59400 | 59300 | 485 |
| 250 | 20241118 | 150800 | 43877377100 | 59400 | 59300 | 59400 | 59300 | 1951 |
| 251 | 20241118 | 150700 | 43761495400 | 59400 | 59500 | 59500 | 59300 | 1464 |
| 252 | 20241118 | 150600 | 43674515000 | 59500 | 59500 | 59500 | 59400 | 592 |
| 253 | 20241118 | 150500 | 43639295100 | 59500 | 59500 | 59600 | 59400 | 4902 |
| 254 | 20241118 | 150400 | 43347879400 | 59400 | 59500 | 59500 | 59400 | 674 |
| 255 | 20241118 | 150300 | 43307782100 | 59400 | 59500 | 59500 | 59400 | 728 |
| 256 | 20241118 | 150200 | 43264468600 | 59500 | 59500 | 59500 | 59400 | 538 |
| 257 | 20241118 | 150100 | 43232482700 | 59400 | 59400 | 59500 | 59400 | 1088 |
| 258 | 20241118 | 150000 | 43167790700 | 59500 | 59400 | 59500 | 59300 | 383 |
| 259 | 20241118 | 145900 | 43145028000 | 59400 | 59500 | 59500 | 59300 | 1313 |
| 260 | 20241118 | 145800 | 43067010700 | 59400 | 59400 | 59500 | 59300 | 366 |
| 261 | 20241118 | 145700 | 43045251300 | 59400 | 59400 | 59400 | 59300 | 825 |
| 262 | 20241118 | 145600 | 42996251000 | 59400 | 59400 | 59400 | 59300 | 788 |
| 263 | 20241118 | 145500 | 42949461100 | 59400 | 59400 | 59500 | 59300 | 1810 |
| 264 | 20241118 | 145400 | 42841954300 | 59400 | 59400 | 59500 | 59400 | 684 |
| 265 | 20241118 | 145300 | 42801284900 | 59500 | 59400 | 59500 | 59400 | 641 |
| 266 | 20241118 | 145200 | 42763164200 | 59400 | 59400 | 59500 | 59400 | 2327 |
| 267 | 20241118 | 145100 | 42624927200 | 59500 | 59500 | 59500 | 59400 | 556 |
| 268 | 20241118 | 145000 | 42591857800 | 59400 | 59500 | 59500 | 59400 | 528 |
| 269 | 20241118 | 144900 | 42560474900 | 59500 | 59400 | 59500 | 59300 | 605 |
| 270 | 20241118 | 144800 | 42524531100 | 59400 | 59400 | 59400 | 59300 | 623 |
| 271 | 20241118 | 144700 | 42487547300 | 59400 | 59500 | 59500 | 59300 | 421 |
| 272 | 20241118 | 144600 | 42462546900 | 59500 | 59500 | 59500 | 59400 | 4500 |
| 273 | 20241118 | 144500 | 42195014400 | 59400 | 59500 | 59500 | 59400 | 746 |
| 274 | 20241118 | 144400 | 42150638200 | 59500 | 59300 | 59600 | 59300 | 7655 |
| 275 | 20241118 | 144300 | 41695776900 | 59400 | 59200 | 59400 | 59200 | 5621 |
| 276 | 20241118 | 144200 | 41362470500 | 59200 | 59300 | 59300 | 59200 | 2127 |
| 277 | 20241118 | 144100 | 41236523600 | 59200 | 59300 | 59300 | 59200 | 747 |
| 278 | 20241118 | 144000 | 41192248600 | 59300 | 59300 | 59400 | 59200 | 2281 |
| 279 | 20241118 | 143900 | 41056997900 | 59300 | 59300 | 59300 | 59200 | 940 |
| 280 | 20241118 | 143800 | 41001276300 | 59200 | 59200 | 59300 | 59100 | 3399 |
| 281 | 20241118 | 143700 | 40800066200 | 59200 | 59200 | 59200 | 59100 | 920 |
| 282 | 20241118 | 143600 | 40745663400 | 59200 | 59200 | 59200 | 59100 | 367 |
| 283 | 20241118 | 143500 | 40723940700 | 59200 | 59100 | 59200 | 59000 | 558 |
| 284 | 20241118 | 143400 | 40690967600 | 59100 | 59100 | 59100 | 59000 | 856 |
| 285 | 20241118 | 143300 | 40640394400 | 59000 | 59100 | 59100 | 59000 | 683 |
| 286 | 20241118 | 143200 | 40600057300 | 59100 | 59100 | 59100 | 59000 | 1456 |
| 287 | 20241118 | 143100 | 40514064000 | 59100 | 59100 | 59100 | 59000 | 544 |
| 288 | 20241118 | 143000 | 40481919500 | 59100 | 59000 | 59100 | 59000 | 429 |
| 289 | 20241118 | 142900 | 40456593400 | 59100 | 59100 | 59100 | 59000 | 239 |
| 290 | 20241118 | 142800 | 40442479300 | 59100 | 59000 | 59100 | 58900 | 2166 |
| 291 | 20241118 | 142700 | 40314664800 | 59000 | 59000 | 59000 | 58900 | 337 |
| 292 | 20241118 | 142600 | 40294806200 | 59000 | 59000 | 59000 | 58900 | 328 |
| 293 | 20241118 | 142500 | 40275480800 | 59000 | 59000 | 59000 | 58900 | 352 |
| 294 | 20241118 | 142400 | 40254719800 | 59000 | 58900 | 59000 | 58900 | 1172 |
| 295 | 20241118 | 142300 | 40185633800 | 58900 | 59000 | 59000 | 58900 | 289 |
| 296 | 20241118 | 142200 | 40168604700 | 59000 | 59000 | 59100 | 58900 | 414 |
| 297 | 20241118 | 142100 | 40144186400 | 58900 | 58900 | 59100 | 58900 | 981 |
| 298 | 20241118 | 142000 | 40086300200 | 59000 | 59000 | 59000 | 58900 | 645 |
| 299 | 20241118 | 141900 | 40048279700 | 59000 | 58900 | 59000 | 58900 | 484 |
| 300 | 20241118 | 141800 | 40019749000 | 59000 | 58900 | 59000 | 58800 | 1165 |
| 301 | 20241118 | 141700 | 39951135400 | 58900 | 58800 | 58900 | 58800 | 1645 |
| 302 | 20241118 | 141600 | 39854335000 | 58800 | 58800 | 58900 | 58800 | 831 |
| 303 | 20241118 | 141500 | 39805445800 | 58800 | 58900 | 58900 | 58800 | 519 |
| 304 | 20241118 | 141400 | 39774894200 | 58900 | 58800 | 58900 | 58800 | 372 |
| 305 | 20241118 | 141300 | 39753008700 | 58800 | 58900 | 58900 | 58800 | 382 |
| 306 | 20241118 | 141200 | 39730536700 | 58800 | 58800 | 58900 | 58800 | 656 |
| 307 | 20241118 | 141100 | 39691947200 | 58800 | 58800 | 58900 | 58800 | 1153 |
| 308 | 20241118 | 141000 | 39624145600 | 58800 | 59000 | 59000 | 58800 | 958 |
| 309 | 20241118 | 140900 | 39567746500 | 58900 | 59000 | 59000 | 58900 | 1012 |
| 310 | 20241118 | 140800 | 39508124900 | 59000 | 58900 | 59000 | 58900 | 741 |
| 311 | 20241118 | 140700 | 39464437800 | 59000 | 58900 | 59000 | 58900 | 1238 |
| 312 | 20241118 | 140600 | 39391483100 | 59000 | 58900 | 59000 | 58900 | 231 |
| 313 | 20241118 | 140500 | 39377870900 | 58900 | 59000 | 59100 | 58900 | 580 |
| 314 | 20241118 | 140400 | 39343680900 | 59100 | 59100 | 59100 | 59000 | 2615 |
| 315 | 20241118 | 140300 | 39189384000 | 59000 | 59100 | 59200 | 59000 | 2959 |
| 316 | 20241118 | 140200 | 39014547000 | 59200 | 59100 | 59200 | 59100 | 245 |
| 317 | 20241118 | 140100 | 39000062700 | 59200 | 59300 | 59300 | 59100 | 2021 |
| 318 | 20241118 | 140000 | 38880448000 | 59300 | 59300 | 59300 | 59200 | 842 |
| 319 | 20241118 | 135900 | 38830554500 | 59300 | 59300 | 59300 | 59200 | 321 |
| 320 | 20241118 | 135800 | 38811532200 | 59300 | 59300 | 59300 | 59200 | 555 |
| 321 | 20241118 | 135700 | 38778646200 | 59200 | 59100 | 59300 | 59100 | 658 |
| 322 | 20241118 | 135600 | 38739706600 | 59200 | 59200 | 59200 | 59100 | 620 |
| 323 | 20241118 | 135500 | 38703015800 | 59200 | 59200 | 59300 | 59100 | 647 |
| 324 | 20241118 | 135400 | 38664700300 | 59200 | 59200 | 59300 | 59100 | 1523 |
| 325 | 20241118 | 135300 | 38574538600 | 59200 | 59100 | 59200 | 59100 | 534 |
| 326 | 20241118 | 135200 | 38542942200 | 59100 | 59200 | 59200 | 59100 | 311 |
| 327 | 20241118 | 135100 | 38524550400 | 59200 | 59200 | 59200 | 59100 | 531 |
| 328 | 20241118 | 135000 | 38493151700 | 59200 | 59000 | 59200 | 59000 | 1231 |
| 329 | 20241118 | 134900 | 38420402000 | 59100 | 59100 | 59100 | 59000 | 535 |
| 330 | 20241118 | 134800 | 38388822900 | 59000 | 59000 | 59100 | 59000 | 483 |
| 331 | 20241118 | 134700 | 38360290000 | 59000 | 59100 | 59100 | 59000 | 954 |
| 332 | 20241118 | 134600 | 38303942100 | 59000 | 59000 | 59100 | 58900 | 424 |
| 333 | 20241118 | 134500 | 38278937000 | 58900 | 58900 | 59000 | 58900 | 370 |
| 334 | 20241118 | 134400 | 38257133900 | 58900 | 59000 | 59000 | 58900 | 393 |
| 335 | 20241118 | 134300 | 38233972800 | 59000 | 59100 | 59100 | 59000 | 321 |
| 336 | 20241118 | 134200 | 38215020700 | 59100 | 58900 | 59100 | 58900 | 618 |
| 337 | 20241118 | 134100 | 38178561200 | 59000 | 59000 | 59000 | 58900 | 439 |
| 338 | 20241118 | 134000 | 38152683700 | 58900 | 59100 | 59100 | 58900 | 844 |
| 339 | 20241118 | 133900 | 38102928800 | 59100 | 59000 | 59100 | 58900 | 415 |
| 340 | 20241118 | 133800 | 38078444000 | 59000 | 58900 | 59100 | 58900 | 834 |
| 341 | 20241118 | 133700 | 38029247300 | 59000 | 59000 | 59100 | 58900 | 711 |
| 342 | 20241118 | 133600 | 37987291700 | 59000 | 59100 | 59100 | 58900 | 370 |
| 343 | 20241118 | 133500 | 37965466100 | 59000 | 59000 | 59100 | 58900 | 668 |
| 344 | 20241118 | 133400 | 37926064400 | 59000 | 59100 | 59100 | 58900 | 995 |
| 345 | 20241118 | 133300 | 37867310500 | 59100 | 59000 | 59100 | 59000 | 819 |
| 346 | 20241118 | 133200 | 37818933100 | 59100 | 59100 | 59100 | 59000 | 902 |
| 347 | 20241118 | 133100 | 37765649400 | 59100 | 59100 | 59100 | 59000 | 474 |
| 348 | 20241118 | 133000 | 37737643100 | 59000 | 59100 | 59100 | 59000 | 640 |
| 349 | 20241118 | 132900 | 37699863900 | 59000 | 59000 | 59100 | 59000 | 754 |
| 350 | 20241118 | 132800 | 37655355400 | 59100 | 59100 | 59100 | 59000 | 844 |
| 351 | 20241118 | 132700 | 37605515600 | 59100 | 59000 | 59100 | 59000 | 894 |
| 352 | 20241118 | 132600 | 37552696400 | 59100 | 59000 | 59100 | 59000 | 534 |
| 353 | 20241118 | 132500 | 37521149100 | 59100 | 58900 | 59100 | 58900 | 1461 |
| 354 | 20241118 | 132400 | 37434959500 | 58900 | 58900 | 59000 | 58800 | 291 |
| 355 | 20241118 | 132300 | 37417821200 | 58900 | 58900 | 58900 | 58800 | 636 |
| 356 | 20241118 | 132200 | 37380374300 | 58900 | 58800 | 58900 | 58700 | 862 |
| 357 | 20241118 | 132100 | 37329683800 | 58800 | 58700 | 58800 | 58600 | 1033 |
| 358 | 20241118 | 132000 | 37269046300 | 58600 | 58700 | 58700 | 58500 | 1790 |
| 359 | 20241118 | 131900 | 37164124700 | 58600 | 58700 | 58700 | 58600 | 881 |
| 360 | 20241118 | 131800 | 37112475300 | 58700 | 58700 | 58700 | 58600 | 3439 |
| 361 | 20241118 | 131700 | 36910870200 | 58700 | 58700 | 58800 | 58600 | 4541 |
| 362 | 20241118 | 131600 | 36644380300 | 58800 | 58900 | 58900 | 58700 | 2555 |
| 363 | 20241118 | 131500 | 36494172400 | 58800 | 58900 | 58900 | 58800 | 541 |
| 364 | 20241118 | 131400 | 36462331300 | 58900 | 58900 | 58900 | 58800 | 2081 |
| 365 | 20241118 | 131300 | 36339786800 | 58900 | 58800 | 58900 | 58800 | 211 |
| 366 | 20241118 | 131200 | 36327371600 | 58900 | 58800 | 58900 | 58800 | 1092 |
| 367 | 20241118 | 131100 | 36263148400 | 58800 | 58900 | 58900 | 58800 | 590 |
| 368 | 20241118 | 131000 | 36228443900 | 58900 | 58900 | 58900 | 58800 | 518 |
| 369 | 20241118 | 130900 | 36197957100 | 58800 | 58900 | 58900 | 58800 | 799 |
| 370 | 20241118 | 130800 | 36150952300 | 58900 | 58900 | 58900 | 58800 | 1459 |
| 371 | 20241118 | 130700 | 36065110300 | 58900 | 59000 | 59000 | 58800 | 2593 |
| 372 | 20241118 | 130600 | 35912413600 | 58900 | 59100 | 59100 | 58900 | 10814 |
| 373 | 20241118 | 130500 | 35274743600 | 59100 | 59000 | 59100 | 59000 | 389 |
| 374 | 20241118 | 130400 | 35251767200 | 59100 | 59000 | 59200 | 59000 | 678 |
| 375 | 20241118 | 130300 | 35211723000 | 59000 | 59100 | 59200 | 59000 | 1795 |
| 376 | 20241118 | 130200 | 35105636400 | 59200 | 59200 | 59200 | 59100 | 655 |
| 377 | 20241118 | 130100 | 35066913100 | 59200 | 59100 | 59200 | 59000 | 212 |
| 378 | 20241118 | 130000 | 35054379400 | 59100 | 59200 | 59300 | 59100 | 2185 |
| 379 | 20241118 | 125900 | 34925081600 | 59100 | 59100 | 59200 | 59100 | 168 |
| 380 | 20241118 | 125800 | 34915136900 | 59200 | 59000 | 59200 | 59000 | 1099 |
| 381 | 20241118 | 125700 | 34850225100 | 59100 | 59100 | 59100 | 59000 | 556 |
| 382 | 20241118 | 125600 | 34817386900 | 59100 | 59100 | 59200 | 59100 | 397 |
| 383 | 20241118 | 125500 | 34793908700 | 59200 | 59100 | 59200 | 59000 | 390 |
| 384 | 20241118 | 125400 | 34770861800 | 59100 | 59100 | 59100 | 59000 | 267 |
| 385 | 20241118 | 125300 | 34755085400 | 59100 | 59200 | 59200 | 59100 | 6926 |
| 386 | 20241118 | 125200 | 34345748600 | 59200 | 59300 | 59300 | 59100 | 2922 |
| 387 | 20241118 | 125100 | 34172747800 | 59300 | 59300 | 59300 | 59200 | 130 |
| 388 | 20241118 | 125000 | 34165041600 | 59300 | 59200 | 59300 | 59200 | 363 |
| 389 | 20241118 | 124900 | 34143535200 | 59300 | 59200 | 59300 | 59200 | 176 |
| 390 | 20241118 | 124800 | 34133100400 | 59200 | 59300 | 59300 | 59200 | 395 |
| 391 | 20241118 | 124700 | 34109682700 | 59300 | 59300 | 59300 | 59200 | 873 |
| 392 | 20241118 | 124600 | 34057962800 | 59300 | 59300 | 59300 | 59200 | 773 |
| 393 | 20241118 | 124500 | 34012136600 | 59300 | 59300 | 59300 | 59200 | 640 |
| 394 | 20241118 | 124400 | 33974199500 | 59300 | 59300 | 59300 | 59200 | 129 |
| 395 | 20241118 | 124300 | 33966553600 | 59300 | 59200 | 59300 | 59100 | 705 |
| 396 | 20241118 | 124200 | 33924809700 | 59200 | 59200 | 59200 | 59100 | 400 |
| 397 | 20241118 | 124100 | 33901147000 | 59200 | 59100 | 59200 | 59100 | 380 |
| 398 | 20241118 | 124000 | 33878678000 | 59200 | 59100 | 59200 | 59100 | 177 |
| 399 | 20241118 | 123900 | 33868206600 | 59200 | 59100 | 59200 | 59100 | 503 |
| 400 | 20241118 | 123800 | 33838455200 | 59100 | 59200 | 59200 | 59100 | 195 |
| 401 | 20241118 | 123700 | 33826912800 | 59200 | 59200 | 59300 | 59100 | 793 |
| 402 | 20241118 | 123600 | 33779962300 | 59200 | 59200 | 59300 | 59100 | 842 |
| 403 | 20241118 | 123500 | 33730134500 | 59200 | 59000 | 59200 | 59000 | 592 |
| 404 | 20241118 | 123400 | 33695130700 | 59100 | 59000 | 59100 | 59000 | 797 |
| 405 | 20241118 | 123300 | 33648054400 | 59100 | 59100 | 59200 | 59100 | 976 |
| 406 | 20241118 | 123200 | 33590343700 | 59100 | 59000 | 59200 | 59000 | 2523 |
| 407 | 20241118 | 123100 | 33441252500 | 59100 | 59100 | 59100 | 59000 | 236 |
| 408 | 20241118 | 123000 | 33427312500 | 59000 | 59000 | 59100 | 59000 | 2461 |
| 409 | 20241118 | 122900 | 33281907500 | 59000 | 59100 | 59100 | 59000 | 488 |
| 410 | 20241118 | 122800 | 33253081900 | 59100 | 59000 | 59100 | 59000 | 826 |
| 411 | 20241118 | 122700 | 33204282300 | 59000 | 59100 | 59200 | 59000 | 790 |
| 412 | 20241118 | 122600 | 33157600900 | 59200 | 59100 | 59200 | 59000 | 2049 |
| 413 | 20241118 | 122500 | 33036583400 | 59100 | 59000 | 59100 | 59000 | 466 |
| 414 | 20241118 | 122400 | 33009061500 | 59000 | 59200 | 59200 | 59000 | 582 |
| 415 | 20241118 | 122300 | 32974705800 | 59100 | 59300 | 59300 | 59000 | 3034 |
| 416 | 20241118 | 122200 | 32795367700 | 59200 | 59300 | 59300 | 59200 | 1268 |
| 417 | 20241118 | 122100 | 32720203300 | 59200 | 59200 | 59200 | 59100 | 685 |
| 418 | 20241118 | 122000 | 32679693000 | 59100 | 59200 | 59200 | 59100 | 534 |
| 419 | 20241118 | 121900 | 32648106600 | 59200 | 59200 | 59300 | 59100 | 770 |
| 420 | 20241118 | 121800 | 32602526600 | 59200 | 59100 | 59200 | 59000 | 559 |
| 421 | 20241118 | 121700 | 32569509400 | 59100 | 59100 | 59200 | 59000 | 511 |
| 422 | 20241118 | 121600 | 32539310000 | 59000 | 59200 | 59200 | 59000 | 1214 |
| 423 | 20241118 | 121500 | 32467563700 | 59100 | 59200 | 59200 | 59100 | 492 |
| 424 | 20241118 | 121400 | 32438481000 | 59200 | 59200 | 59300 | 59100 | 493 |
| 425 | 20241118 | 121300 | 32409291500 | 59200 | 59100 | 59300 | 59100 | 546 |
| 426 | 20241118 | 121200 | 32376963900 | 59200 | 59200 | 59200 | 59100 | 330 |
| 427 | 20241118 | 121100 | 32357431800 | 59200 | 59200 | 59200 | 59100 | 293 |
| 428 | 20241118 | 121000 | 32340087500 | 59200 | 59200 | 59200 | 59100 | 316 |
| 429 | 20241118 | 120900 | 32321396100 | 59200 | 59200 | 59300 | 59100 | 323 |
| 430 | 20241118 | 120800 | 32302272700 | 59100 | 59100 | 59200 | 59100 | 615 |
| 431 | 20241118 | 120700 | 32265885600 | 59100 | 59100 | 59200 | 59100 | 740 |
| 432 | 20241118 | 120600 | 32222109400 | 59100 | 59100 | 59200 | 59100 | 1103 |
| 433 | 20241118 | 120500 | 32156917500 | 59100 | 59200 | 59200 | 59100 | 1146 |
| 434 | 20241118 | 120400 | 32089141300 | 59200 | 59200 | 59200 | 59100 | 328 |
| 435 | 20241118 | 120300 | 32069732100 | 59200 | 59100 | 59200 | 59100 | 342 |
| 436 | 20241118 | 120200 | 32049502500 | 59200 | 59200 | 59200 | 59100 | 234 |
| 437 | 20241118 | 120100 | 32035661400 | 59200 | 59200 | 59200 | 59100 | 353 |
| 438 | 20241118 | 120000 | 32014770000 | 59200 | 59100 | 59200 | 59100 | 334 |
| 439 | 20241118 | 115900 | 31995000300 | 59200 | 59200 | 59200 | 59100 | 595 |
| 440 | 20241118 | 115800 | 31959801700 | 59200 | 59200 | 59300 | 59100 | 1714 |
| 441 | 20241118 | 115700 | 31858321500 | 59200 | 59200 | 59300 | 59200 | 1315 |
| 442 | 20241118 | 115600 | 31780462600 | 59100 | 59100 | 59300 | 59100 | 2611 |
| 443 | 20241118 | 115500 | 31626091800 | 59200 | 59100 | 59200 | 59100 | 536 |
| 444 | 20241118 | 115400 | 31594366700 | 59200 | 59200 | 59200 | 59100 | 1541 |
| 445 | 20241118 | 115300 | 31503184300 | 59200 | 59200 | 59300 | 59200 | 716 |
| 446 | 20241118 | 115200 | 31460786800 | 59400 | 59300 | 59400 | 59200 | 509 |
| 447 | 20241118 | 115100 | 31430615100 | 59300 | 59300 | 59300 | 59200 | 905 |
| 448 | 20241118 | 115000 | 31377007200 | 59300 | 59200 | 59300 | 59200 | 325 |
| 449 | 20241118 | 114900 | 31357744600 | 59300 | 59200 | 59300 | 59200 | 579 |
| 450 | 20241118 | 114800 | 31323457700 | 59300 | 59100 | 59300 | 59100 | 256 |
| 451 | 20241118 | 114700 | 31308310400 | 59300 | 59300 | 59300 | 59100 | 316 |
| 452 | 20241118 | 114600 | 31289586900 | 59300 | 59400 | 59400 | 59000 | 8757 |
| 453 | 20241118 | 114500 | 30771647700 | 59300 | 59200 | 59400 | 59200 | 1004 |
| 454 | 20241118 | 114400 | 30712085500 | 59300 | 59400 | 59400 | 59300 | 3149 |
| 455 | 20241118 | 114300 | 30525326800 | 59400 | 59400 | 59400 | 59300 | 765 |
| 456 | 20241118 | 114200 | 30479919700 | 59400 | 59400 | 59400 | 59300 | 384 |
| 457 | 20241118 | 114100 | 30457119800 | 59300 | 59400 | 59400 | 59300 | 719 |
| 458 | 20241118 | 114000 | 30414461200 | 59400 | 59400 | 59400 | 59300 | 235 |
| 459 | 20241118 | 113900 | 30400507500 | 59400 | 59300 | 59400 | 59300 | 425 |
| 460 | 20241118 | 113800 | 30375293100 | 59300 | 59300 | 59400 | 59200 | 682 |
| 461 | 20241118 | 113700 | 30334865700 | 59300 | 59200 | 59300 | 59200 | 284 |
| 462 | 20241118 | 113600 | 30318039100 | 59300 | 59200 | 59300 | 59200 | 481 |
| 463 | 20241118 | 113500 | 30289524600 | 59200 | 59300 | 59400 | 59200 | 2936 |
| 464 | 20241118 | 113400 | 30115654500 | 59300 | 59400 | 59400 | 59200 | 509 |
| 465 | 20241118 | 113300 | 30085470100 | 59300 | 59300 | 59400 | 59300 | 906 |
| 466 | 20241118 | 113200 | 30031727200 | 59400 | 59300 | 59500 | 59300 | 4143 |
| 467 | 20241118 | 113100 | 29785885000 | 59300 | 59400 | 59400 | 59300 | 4534 |
| 468 | 20241118 | 113000 | 29516994400 | 59400 | 59300 | 59400 | 59300 | 1052 |
| 469 | 20241118 | 112900 | 29454586900 | 59300 | 59500 | 59600 | 59300 | 10302 |
| 470 | 20241118 | 112800 | 28842632000 | 59500 | 59500 | 59600 | 59500 | 477 |
| 471 | 20241118 | 112700 | 28814241500 | 59500 | 59500 | 59600 | 59400 | 1451 |
| 472 | 20241118 | 112600 | 28727913600 | 59500 | 59600 | 59600 | 59500 | 477 |
| 473 | 20241118 | 112500 | 28699516000 | 59600 | 59600 | 59600 | 59500 | 1197 |
| 474 | 20241118 | 112400 | 28628272000 | 59600 | 59500 | 59600 | 59500 | 370 |
| 475 | 20241118 | 112300 | 28606240400 | 59600 | 59500 | 59600 | 59500 | 251 |
| 476 | 20241118 | 112200 | 28591287700 | 59600 | 59500 | 59600 | 59500 | 276 |
| 477 | 20241118 | 112100 | 28574848200 | 59600 | 59500 | 59600 | 59500 | 475 |
| 478 | 20241118 | 112000 | 28546552300 | 59600 | 59600 | 59700 | 59500 | 1131 |
| 479 | 20241118 | 111900 | 28479156300 | 59600 | 59500 | 59600 | 59500 | 1203 |
| 480 | 20241118 | 111800 | 28407529300 | 59400 | 59500 | 59500 | 59400 | 973 |
| 481 | 20241118 | 111700 | 28349636900 | 59500 | 59400 | 59500 | 59400 | 1036 |
| 482 | 20241118 | 111600 | 28288050900 | 59500 | 59400 | 59500 | 59400 | 748 |
| 483 | 20241118 | 111500 | 28243567200 | 59500 | 59500 | 59500 | 59400 | 367 |
| 484 | 20241118 | 111400 | 28221752500 | 59500 | 59500 | 59500 | 59400 | 1309 |
| 485 | 20241118 | 111300 | 28143967400 | 59500 | 59400 | 59500 | 59400 | 726 |
| 486 | 20241118 | 111200 | 28100797300 | 59500 | 59500 | 59600 | 59400 | 1231 |
| 487 | 20241118 | 111100 | 28027571100 | 59500 | 59500 | 59600 | 59400 | 1513 |
| 488 | 20241118 | 111000 | 27937626700 | 59500 | 59500 | 59500 | 59400 | 4565 |
| 489 | 20241118 | 110900 | 27666067900 | 59600 | 59600 | 59700 | 59500 | 7774 |
| 490 | 20241118 | 110800 | 27202898000 | 59600 | 59700 | 59700 | 59600 | 233 |
| 491 | 20241118 | 110700 | 27188995900 | 59700 | 59800 | 59800 | 59600 | 1987 |
| 492 | 20241118 | 110600 | 27070361700 | 59800 | 59800 | 59800 | 59700 | 620 |
| 493 | 20241118 | 110500 | 27033321000 | 59800 | 59600 | 59800 | 59600 | 612 |
| 494 | 20241118 | 110400 | 26996774900 | 59600 | 59700 | 59700 | 59600 | 770 |
| 495 | 20241118 | 110300 | 26950827800 | 59600 | 59700 | 59800 | 59600 | 1747 |
| 496 | 20241118 | 110200 | 26846533200 | 59800 | 59700 | 59800 | 59600 | 2907 |
| 497 | 20241118 | 110100 | 26672995000 | 59700 | 60000 | 60000 | 59600 | 5426 |
| 498 | 20241118 | 110000 | 26348648200 | 60000 | 60100 | 60100 | 59900 | 1979 |
| 499 | 20241118 | 105900 | 26229973200 | 60000 | 60100 | 60100 | 60000 | 1692 |
| 500 | 20241118 | 105800 | 26128382600 | 60100 | 60000 | 60100 | 60000 | 2266 |
| 501 | 20241118 | 105700 | 25992279600 | 60100 | 60200 | 60200 | 60000 | 3912 |
| 502 | 20241118 | 105600 | 25757132300 | 60200 | 60200 | 60200 | 60000 | 1431 |
| 503 | 20241118 | 105500 | 25671038200 | 60200 | 59800 | 60300 | 59600 | 23073 |
| 504 | 20241118 | 105400 | 24286548700 | 59800 | 59800 | 59800 | 59600 | 1530 |
| 505 | 20241118 | 105300 | 24195166100 | 59800 | 59800 | 59800 | 59700 | 1534 |
| 506 | 20241118 | 105200 | 24103530700 | 59800 | 59800 | 59800 | 59700 | 917 |
| 507 | 20241118 | 105100 | 24048715500 | 59800 | 59800 | 59800 | 59700 | 1541 |
| 508 | 20241118 | 105000 | 23956623500 | 59800 | 59800 | 59800 | 59700 | 1485 |
| 509 | 20241118 | 104900 | 23867893000 | 59800 | 59800 | 59800 | 59700 | 699 |
| 510 | 20241118 | 104800 | 23826105300 | 59800 | 59800 | 59900 | 59700 | 1646 |
| 511 | 20241118 | 104700 | 23727693500 | 59800 | 59900 | 60000 | 59700 | 4236 |
| 512 | 20241118 | 104600 | 23474318700 | 59900 | 59900 | 60000 | 59900 | 2256 |
| 513 | 20241118 | 104500 | 23339129200 | 60000 | 59800 | 60000 | 59800 | 3203 |
| 514 | 20241118 | 104400 | 23147302900 | 59800 | 59700 | 59800 | 59600 | 1531 |
| 515 | 20241118 | 104300 | 23055828600 | 59800 | 59800 | 59900 | 59700 | 6316 |
| 516 | 20241118 | 104200 | 22678146100 | 59700 | 59900 | 60000 | 59600 | 11450 |
| 517 | 20241118 | 104100 | 21993046700 | 60000 | 60000 | 60000 | 59900 | 1960 |
| 518 | 20241118 | 104000 | 21875502100 | 59900 | 59900 | 60000 | 59800 | 2036 |
| 519 | 20241118 | 103900 | 21753472700 | 59900 | 59900 | 60000 | 59800 | 8468 |
| 520 | 20241118 | 103800 | 21246186400 | 59800 | 59800 | 60000 | 59700 | 8631 |
| 521 | 20241118 | 103700 | 20729531100 | 59700 | 59700 | 59800 | 59600 | 5292 |
| 522 | 20241118 | 103600 | 20413553100 | 59700 | 59600 | 59700 | 59500 | 2968 |
| 523 | 20241118 | 103500 | 20236658200 | 59600 | 59600 | 59600 | 59500 | 1032 |
| 524 | 20241118 | 103400 | 20175155100 | 59600 | 59500 | 59600 | 59500 | 1209 |
| 525 | 20241118 | 103300 | 20103106200 | 59600 | 59600 | 59600 | 59500 | 1220 |
| 526 | 20241118 | 103200 | 20030415700 | 59500 | 59600 | 59600 | 59500 | 894 |
| 527 | 20241118 | 103100 | 19977151200 | 59600 | 59500 | 59600 | 59500 | 845 |
| 528 | 20241118 | 103000 | 19926840900 | 59600 | 59600 | 59600 | 59500 | 1860 |
| 529 | 20241118 | 102900 | 19816076800 | 59600 | 59600 | 59600 | 59500 | 4126 |
| 530 | 20241118 | 102800 | 19570465500 | 59600 | 59500 | 59600 | 59500 | 2199 |
| 531 | 20241118 | 102700 | 19439432600 | 59600 | 59600 | 59600 | 59500 | 328 |
| 532 | 20241118 | 102600 | 19419903300 | 59600 | 59500 | 59600 | 59400 | 4383 |
| 533 | 20241118 | 102500 | 19159418300 | 59500 | 59600 | 59600 | 59400 | 7083 |
| 534 | 20241118 | 102400 | 18738067700 | 59500 | 59700 | 59700 | 59500 | 3094 |
| 535 | 20241118 | 102300 | 18553696200 | 59600 | 59500 | 59700 | 59500 | 3442 |
| 536 | 20241118 | 102200 | 18348470600 | 59600 | 59400 | 59600 | 59300 | 2312 |
| 537 | 20241118 | 102100 | 18210901000 | 59300 | 59400 | 59400 | 59300 | 2148 |
| 538 | 20241118 | 102000 | 18083413700 | 59300 | 59300 | 59400 | 59300 | 1392 |
| 539 | 20241118 | 101900 | 18000794100 | 59400 | 59300 | 59400 | 59200 | 646 |
| 540 | 20241118 | 101800 | 17962483600 | 59400 | 59300 | 59400 | 59200 | 468 |
| 541 | 20241118 | 101700 | 17934726500 | 59300 | 59300 | 59400 | 59200 | 988 |
| 542 | 20241118 | 101600 | 17876163600 | 59300 | 59400 | 59400 | 59100 | 381 |
| 543 | 20241118 | 101500 | 17853574600 | 59300 | 59300 | 59400 | 59200 | 6533 |
| 544 | 20241118 | 101400 | 17466507600 | 59200 | 59200 | 59300 | 59100 | 2623 |
| 545 | 20241118 | 101300 | 17311195300 | 59200 | 59200 | 59300 | 59100 | 1531 |
| 546 | 20241118 | 101200 | 17220561000 | 59200 | 59200 | 59300 | 59100 | 868 |
| 547 | 20241118 | 101100 | 17169176600 | 59200 | 59300 | 59300 | 59100 | 2977 |
| 548 | 20241118 | 101000 | 16992998200 | 59300 | 59300 | 59400 | 59200 | 1422 |
| 549 | 20241118 | 100900 | 16908661500 | 59300 | 59300 | 59400 | 59200 | 2234 |
| 550 | 20241118 | 100800 | 16776189100 | 59300 | 59200 | 59300 | 59100 | 467 |
| 551 | 20241118 | 100700 | 16748537900 | 59200 | 59100 | 59200 | 59000 | 995 |
| 552 | 20241118 | 100600 | 16689674200 | 59200 | 59100 | 59200 | 59000 | 1675 |
| 553 | 20241118 | 100500 | 16590721900 | 59100 | 59000 | 59100 | 59000 | 638 |
| 554 | 20241118 | 100400 | 16553028200 | 58900 | 59100 | 59100 | 58900 | 968 |
| 555 | 20241118 | 100300 | 16495942200 | 59100 | 59000 | 59100 | 58900 | 1013 |
| 556 | 20241118 | 100200 | 16436177600 | 59000 | 59100 | 59200 | 58900 | 2322 |
| 557 | 20241118 | 100100 | 16299158900 | 59100 | 59100 | 59200 | 59000 | 884 |
| 558 | 20241118 | 100000 | 16246917200 | 59100 | 59100 | 59200 | 59000 | 1518 |
| 559 | 20241118 | 095900 | 16157166300 | 59100 | 59100 | 59100 | 59000 | 807 |
| 560 | 20241118 | 095800 | 16109497100 | 59100 | 59100 | 59100 | 58900 | 677 |
| 561 | 20241118 | 095700 | 16069551800 | 59000 | 59100 | 59100 | 58900 | 1235 |
| 562 | 20241118 | 095600 | 15996674600 | 59000 | 59100 | 59200 | 58900 | 2345 |
| 563 | 20241118 | 095500 | 15858258500 | 59000 | 59000 | 59100 | 59000 | 481 |
| 564 | 20241118 | 095400 | 15829867200 | 59000 | 59100 | 59200 | 58900 | 1531 |
| 565 | 20241118 | 095300 | 15739496500 | 59000 | 59000 | 59200 | 59000 | 1407 |
| 566 | 20241118 | 095200 | 15656430500 | 59100 | 59000 | 59100 | 59000 | 362 |
| 567 | 20241118 | 095100 | 15635045600 | 59000 | 59100 | 59100 | 59000 | 1076 |
| 568 | 20241118 | 095000 | 15571512500 | 59100 | 59100 | 59200 | 59000 | 839 |
| 569 | 20241118 | 094900 | 15521980300 | 59000 | 59100 | 59200 | 59000 | 1891 |
| 570 | 20241118 | 094800 | 15410375800 | 59100 | 58900 | 59100 | 58900 | 1367 |
| 571 | 20241118 | 094700 | 15329656700 | 59000 | 58900 | 59000 | 58900 | 661 |
| 572 | 20241118 | 094600 | 15290682400 | 59000 | 59000 | 59000 | 58800 | 1318 |
| 573 | 20241118 | 094500 | 15213034400 | 59000 | 58900 | 59000 | 58800 | 961 |
| 574 | 20241118 | 094400 | 15156472900 | 58900 | 59000 | 59000 | 58800 | 1589 |
| 575 | 20241118 | 094300 | 15062923700 | 59000 | 59100 | 59100 | 58800 | 3143 |
| 576 | 20241118 | 094200 | 14877641600 | 59100 | 59200 | 59300 | 59000 | 1979 |
| 577 | 20241118 | 094100 | 14760615400 | 59200 | 59200 | 59300 | 59100 | 1688 |
| 578 | 20241118 | 094000 | 14660690400 | 59200 | 59000 | 59300 | 59000 | 3382 |
| 579 | 20241118 | 093900 | 14460804500 | 59000 | 59000 | 59100 | 58900 | 1067 |
| 580 | 20241118 | 093800 | 14397801800 | 59000 | 59100 | 59200 | 58900 | 6943 |
| 581 | 20241118 | 093700 | 13987674700 | 59000 | 59000 | 59100 | 58900 | 2153 |
| 582 | 20241118 | 093600 | 13860665800 | 58900 | 58900 | 59000 | 58700 | 1912 |
| 583 | 20241118 | 093500 | 13748153600 | 58900 | 58700 | 58900 | 58600 | 2804 |
| 584 | 20241118 | 093400 | 13583451600 | 58600 | 58600 | 58700 | 58500 | 1189 |
| 585 | 20241118 | 093300 | 13513771900 | 58700 | 58600 | 58700 | 58500 | 974 |
| 586 | 20241118 | 093200 | 13456680100 | 58600 | 58500 | 58700 | 58400 | 1679 |
| 587 | 20241118 | 093100 | 13358399600 | 58500 | 58600 | 58800 | 58400 | 4073 |
| 588 | 20241118 | 093000 | 13120031800 | 58700 | 58700 | 58800 | 58600 | 4479 |
| 589 | 20241118 | 092900 | 12857138900 | 58700 | 58700 | 58700 | 58600 | 837 |
| 590 | 20241118 | 092800 | 12808059700 | 58700 | 58700 | 58700 | 58600 | 890 |
| 591 | 20241118 | 092700 | 12755857700 | 58700 | 58500 | 58700 | 58400 | 1693 |
| 592 | 20241118 | 092600 | 12656773300 | 58500 | 58200 | 58500 | 58200 | 2472 |
| 593 | 20241118 | 092500 | 12512549600 | 58400 | 58600 | 58600 | 58100 | 13525 |
| 594 | 20241118 | 092400 | 11723958300 | 58600 | 58600 | 58700 | 58500 | 3339 |
| 595 | 20241118 | 092300 | 11528379700 | 58600 | 58700 | 58700 | 58500 | 2715 |
| 596 | 20241118 | 092200 | 11369346000 | 58700 | 58800 | 58900 | 58500 | 7308 |
| 597 | 20241118 | 092100 | 10940724800 | 58900 | 58900 | 59000 | 58800 | 1479 |
| 598 | 20241118 | 092000 | 10853705800 | 58900 | 58900 | 59000 | 58800 | 4151 |
| 599 | 20241118 | 091900 | 10609350700 | 58900 | 58800 | 59000 | 58800 | 2424 |
| 600 | 20241118 | 091800 | 10466670600 | 58800 | 58900 | 58900 | 58700 | 3764 |
| 601 | 20241118 | 091700 | 10245433600 | 58800 | 58700 | 58900 | 58600 | 9171 |
| 602 | 20241118 | 091600 | 9707011200 | 58700 | 58900 | 58900 | 58700 | 3111 |
| 603 | 20241118 | 091500 | 9524073400 | 58900 | 59000 | 59100 | 58800 | 3398 |
| 604 | 20241118 | 091400 | 9323978600 | 59000 | 59100 | 59200 | 58900 | 2532 |
| 605 | 20241118 | 091300 | 9174470100 | 59000 | 59200 | 59300 | 58900 | 7568 |
| 606 | 20241118 | 091200 | 8727269200 | 59200 | 59300 | 59500 | 58900 | 7269 |
| 607 | 20241118 | 091100 | 8296798900 | 59400 | 59200 | 59400 | 59000 | 2836 |
| 608 | 20241118 | 091000 | 8129089800 | 59100 | 59100 | 59300 | 59000 | 2271 |
| 609 | 20241118 | 090900 | 7994913300 | 59100 | 58800 | 59100 | 58600 | 2539 |
| 610 | 20241118 | 090800 | 7845552600 | 58800 | 59100 | 59200 | 58500 | 11339 |
| 611 | 20241118 | 090700 | 7180093500 | 59200 | 58900 | 59400 | 58900 | 5063 |
| 612 | 20241118 | 090600 | 6880991700 | 59000 | 59100 | 59200 | 58500 | 14301 |
| 613 | 20241118 | 090500 | 6039686500 | 59200 | 59600 | 59600 | 59100 | 9629 |
| 614 | 20241118 | 090400 | 5468248600 | 59500 | 60100 | 60300 | 59500 | 14077 |
| 615 | 20241118 | 090300 | 4624855400 | 60100 | 60300 | 60400 | 60000 | 14133 |
| 616 | 20241118 | 090200 | 3773535900 | 60300 | 59400 | 60400 | 59400 | 21636 |
| 617 | 20241118 | 090100 | 2475642000 | 59500 | 59600 | 59900 | 59400 | 13326 |
| 618 | 20241118 | 090000 | 1680925200 | 59500 | 59800 | 59900 | 59400 | 26864 |