34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 34760 |
| 3 | 20241118 | 192600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 4 | 20241118 | 192500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 5 | 20241118 | 192400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 6 | 20241118 | 192300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 7 | 20241118 | 192200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 8 | 20241118 | 192100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 9 | 20241118 | 192000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 10 | 20241118 | 191900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 11 | 20241118 | 191800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 12 | 20241118 | 191700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 13 | 20241118 | 191600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 14 | 20241118 | 191500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 15 | 20241118 | 191400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 16 | 20241118 | 191300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 17 | 20241118 | 191200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 18 | 20241118 | 191100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 19 | 20241118 | 191000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 20 | 20241118 | 190900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 21 | 20241118 | 190800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 22 | 20241118 | 190700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 23 | 20241118 | 190600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 24 | 20241118 | 190500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 25 | 20241118 | 190400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 26 | 20241118 | 190300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 27 | 20241118 | 190200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 28 | 20241118 | 190100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 29 | 20241118 | 190000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 30 | 20241118 | 185900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 31 | 20241118 | 185800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 32 | 20241118 | 185700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 34760 |
| 33 | 20241118 | 185600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 34 | 20241118 | 185500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 35 | 20241118 | 185400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 36 | 20241118 | 185300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 37 | 20241118 | 185200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 38 | 20241118 | 185100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 39 | 20241118 | 185000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 40 | 20241118 | 184900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 41 | 20241118 | 184800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 42 | 20241118 | 184700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 43 | 20241118 | 184600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 44 | 20241118 | 184500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 45 | 20241118 | 184400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 46 | 20241118 | 184300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 47 | 20241118 | 184200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 48 | 20241118 | 184100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 49 | 20241118 | 184000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 50 | 20241118 | 183900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 51 | 20241118 | 183800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 52 | 20241118 | 183700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 53 | 20241118 | 183600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 54 | 20241118 | 183500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 55 | 20241118 | 183400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 56 | 20241118 | 183300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 57 | 20241118 | 183200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 58 | 20241118 | 183100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 59 | 20241118 | 183000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 60 | 20241118 | 182900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 61 | 20241118 | 182800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 62 | 20241118 | 182700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 34760 |
| 63 | 20241118 | 182600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 64 | 20241118 | 182500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 65 | 20241118 | 182400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 66 | 20241118 | 182300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 67 | 20241118 | 182200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 68 | 20241118 | 182100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 69 | 20241118 | 182000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 70 | 20241118 | 181900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 71 | 20241118 | 181800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 72 | 20241118 | 181700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 73 | 20241118 | 181600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 74 | 20241118 | 181500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 75 | 20241118 | 181400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 76 | 20241118 | 181300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 77 | 20241118 | 181200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 78 | 20241118 | 181100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 79 | 20241118 | 181000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 80 | 20241118 | 180900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 81 | 20241118 | 180800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 82 | 20241118 | 180700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 83 | 20241118 | 180600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 84 | 20241118 | 180500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 85 | 20241118 | 180400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 86 | 20241118 | 180300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 87 | 20241118 | 180200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 88 | 20241118 | 180100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 89 | 20241118 | 180000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 90 | 20241118 | 175900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 91 | 20241118 | 175800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 92 | 20241118 | 175700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 34760 |
| 93 | 20241118 | 175600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 94 | 20241118 | 175500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 95 | 20241118 | 175400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 96 | 20241118 | 175300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 97 | 20241118 | 175200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 98 | 20241118 | 175100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 99 | 20241118 | 175000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 100 | 20241118 | 174900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 101 | 20241118 | 174800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 102 | 20241118 | 174700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 103 | 20241118 | 174600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 104 | 20241118 | 174500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 105 | 20241118 | 174400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 106 | 20241118 | 174300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 107 | 20241118 | 174200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 108 | 20241118 | 174100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 109 | 20241118 | 174000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 110 | 20241118 | 173900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 111 | 20241118 | 173800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 112 | 20241118 | 173700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 113 | 20241118 | 173600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 114 | 20241118 | 173500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 115 | 20241118 | 173400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 116 | 20241118 | 173300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 117 | 20241118 | 173200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 118 | 20241118 | 173100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 119 | 20241118 | 173000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 120 | 20241118 | 172900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 121 | 20241118 | 172800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 122 | 20241118 | 172700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 34760 |
| 123 | 20241118 | 172600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 124 | 20241118 | 172500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 125 | 20241118 | 172400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 126 | 20241118 | 172300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 127 | 20241118 | 172200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 128 | 20241118 | 172100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 129 | 20241118 | 172000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 130 | 20241118 | 171900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 131 | 20241118 | 171800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 132 | 20241118 | 171700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 133 | 20241118 | 171600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 134 | 20241118 | 171500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 135 | 20241118 | 171400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 136 | 20241118 | 171300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 137 | 20241118 | 171200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 138 | 20241118 | 171100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 139 | 20241118 | 171000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 140 | 20241118 | 170900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 141 | 20241118 | 170800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 142 | 20241118 | 170700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 143 | 20241118 | 170600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 144 | 20241118 | 170500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 145 | 20241118 | 170400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 146 | 20241118 | 170300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 147 | 20241118 | 170200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 148 | 20241118 | 170100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 149 | 20241118 | 170000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 150 | 20241118 | 165900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 151 | 20241118 | 165800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 152 | 20241118 | 165700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 34760 |
| 153 | 20241118 | 165600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 154 | 20241118 | 165500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 155 | 20241118 | 165400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 156 | 20241118 | 165300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 157 | 20241118 | 165200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 158 | 20241118 | 165100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 159 | 20241118 | 165000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 160 | 20241118 | 164900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 161 | 20241118 | 164800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 162 | 20241118 | 164700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 163 | 20241118 | 164600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 164 | 20241118 | 164500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 165 | 20241118 | 164400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 166 | 20241118 | 164300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 167 | 20241118 | 164200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 168 | 20241118 | 164100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 169 | 20241118 | 164000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 170 | 20241118 | 163900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 171 | 20241118 | 163800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 172 | 20241118 | 163700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 173 | 20241118 | 163600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 174 | 20241118 | 163500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 175 | 20241118 | 163400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 176 | 20241118 | 163300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 177 | 20241118 | 163200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 178 | 20241118 | 163100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 179 | 20241118 | 163000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 180 | 20241118 | 162900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 181 | 20241118 | 162800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 182 | 20241118 | 162700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 34760 |
| 183 | 20241118 | 162600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 184 | 20241118 | 162500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 185 | 20241118 | 162400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 186 | 20241118 | 162300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 187 | 20241118 | 162200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 188 | 20241118 | 162100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 189 | 20241118 | 162000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 190 | 20241118 | 161900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 191 | 20241118 | 161800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 192 | 20241118 | 161700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 193 | 20241118 | 161600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 194 | 20241118 | 161500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 195 | 20241118 | 161400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 196 | 20241118 | 161300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 197 | 20241118 | 161200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 198 | 20241118 | 161100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 199 | 20241118 | 161000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 200 | 20241118 | 160900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 201 | 20241118 | 160800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 202 | 20241118 | 160700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 203 | 20241118 | 160600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 204 | 20241118 | 160500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 205 | 20241118 | 160400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 206 | 20241118 | 160300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 207 | 20241118 | 160200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 208 | 20241118 | 160100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 209 | 20241118 | 160000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 210 | 20241118 | 155900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 211 | 20241118 | 155800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 212 | 20241118 | 155700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 34760 |
| 213 | 20241118 | 155600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 214 | 20241118 | 155500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 215 | 20241118 | 155400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 216 | 20241118 | 155300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 217 | 20241118 | 155200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 218 | 20241118 | 155100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 219 | 20241118 | 155000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 220 | 20241118 | 154900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 221 | 20241118 | 154800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 222 | 20241118 | 154700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 223 | 20241118 | 154600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 224 | 20241118 | 154500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 225 | 20241118 | 154400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 226 | 20241118 | 154300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 227 | 20241118 | 154200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 228 | 20241118 | 154100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 229 | 20241118 | 154000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 230 | 20241118 | 153900 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 231 | 20241118 | 153800 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 232 | 20241118 | 153700 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 233 | 20241118 | 153600 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 234 | 20241118 | 153500 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 235 | 20241118 | 153400 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 236 | 20241118 | 153300 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 237 | 20241118 | 153200 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 238 | 20241118 | 153100 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 0 |
| 239 | 20241118 | 153000 | 52533882300 | 65400 | 65400 | 65400 | 65400 | 34760 |
| 240 | 20241118 | 152900 | 50260578300 | 65300 | 65300 | 65300 | 65300 | 0 |
| 241 | 20241118 | 152800 | 50260578300 | 65300 | 65300 | 65300 | 65300 | 0 |
| 242 | 20241118 | 152700 | 50260578300 | 65300 | 65300 | 65300 | 65300 | 0 |
| 243 | 20241118 | 152600 | 50260578300 | 65300 | 65300 | 65300 | 65300 | 0 |
| 244 | 20241118 | 152500 | 50260578300 | 65300 | 65300 | 65300 | 65300 | 0 |
| 245 | 20241118 | 152400 | 50260578300 | 65300 | 65300 | 65300 | 65300 | 0 |
| 246 | 20241118 | 152300 | 50260578300 | 65300 | 65300 | 65300 | 65300 | 0 |
| 247 | 20241118 | 152200 | 50260578300 | 65300 | 65300 | 65300 | 65300 | 0 |
| 248 | 20241118 | 152100 | 50260578300 | 65300 | 65300 | 65300 | 65300 | 0 |
| 249 | 20241118 | 152000 | 50260578300 | 65300 | 65300 | 65300 | 65300 | 0 |
| 250 | 20241118 | 151900 | 50260578300 | 65300 | 65300 | 65400 | 65300 | 1934 |
| 251 | 20241118 | 151800 | 50134210000 | 65400 | 65400 | 65500 | 65300 | 679 |
| 252 | 20241118 | 151700 | 50089838700 | 65300 | 65400 | 65500 | 65300 | 2493 |
| 253 | 20241118 | 151600 | 49926781300 | 65400 | 65400 | 65500 | 65400 | 501 |
| 254 | 20241118 | 151500 | 49893989100 | 65500 | 65500 | 65500 | 65400 | 2159 |
| 255 | 20241118 | 151400 | 49752634400 | 65500 | 65400 | 65600 | 65400 | 3864 |
| 256 | 20241118 | 151300 | 49499295600 | 65500 | 65400 | 65500 | 65300 | 2023 |
| 257 | 20241118 | 151200 | 49366858700 | 65300 | 65200 | 65400 | 65100 | 2304 |
| 258 | 20241118 | 151100 | 49216388800 | 65100 | 65200 | 65300 | 65100 | 1672 |
| 259 | 20241118 | 151000 | 49107441000 | 65300 | 65400 | 65400 | 65100 | 2354 |
| 260 | 20241118 | 150900 | 48953834400 | 65400 | 65300 | 65400 | 65200 | 987 |
| 261 | 20241118 | 150800 | 48889405300 | 65300 | 65300 | 65400 | 65300 | 1508 |
| 262 | 20241118 | 150700 | 48790834100 | 65300 | 65100 | 65400 | 65100 | 2749 |
| 263 | 20241118 | 150600 | 48611472800 | 65100 | 65200 | 65200 | 65100 | 829 |
| 264 | 20241118 | 150500 | 48557497000 | 65100 | 65100 | 65200 | 65000 | 2302 |
| 265 | 20241118 | 150400 | 48407640200 | 65100 | 65100 | 65200 | 65100 | 1231 |
| 266 | 20241118 | 150300 | 48327497600 | 65200 | 65200 | 65200 | 65100 | 1363 |
| 267 | 20241118 | 150200 | 48238714600 | 65200 | 65300 | 65300 | 65200 | 848 |
| 268 | 20241118 | 150100 | 48183419800 | 65200 | 65200 | 65300 | 65100 | 5689 |
| 269 | 20241118 | 150000 | 47812525700 | 65200 | 65300 | 65300 | 65200 | 778 |
| 270 | 20241118 | 145900 | 47761785400 | 65200 | 65300 | 65300 | 65200 | 842 |
| 271 | 20241118 | 145800 | 47706880800 | 65300 | 65400 | 65400 | 65200 | 1102 |
| 272 | 20241118 | 145700 | 47634918200 | 65300 | 65400 | 65400 | 65300 | 1416 |
| 273 | 20241118 | 145600 | 47542334300 | 65400 | 65300 | 65500 | 65300 | 5490 |
| 274 | 20241118 | 145500 | 47183422300 | 65300 | 65300 | 65400 | 65200 | 2733 |
| 275 | 20241118 | 145400 | 47004955300 | 65400 | 65400 | 65400 | 65300 | 497 |
| 276 | 20241118 | 145300 | 46972485100 | 65300 | 65300 | 65400 | 65200 | 2991 |
| 277 | 20241118 | 145200 | 46777106800 | 65300 | 65400 | 65400 | 65300 | 820 |
| 278 | 20241118 | 145100 | 46723557600 | 65300 | 65300 | 65400 | 65300 | 1154 |
| 279 | 20241118 | 145000 | 46648180700 | 65300 | 65400 | 65400 | 65300 | 2122 |
| 280 | 20241118 | 144900 | 46509588500 | 65300 | 65300 | 65400 | 65300 | 1917 |
| 281 | 20241118 | 144800 | 46384401900 | 65300 | 65300 | 65400 | 65300 | 1468 |
| 282 | 20241118 | 144700 | 46288523900 | 65300 | 65300 | 65400 | 65300 | 1376 |
| 283 | 20241118 | 144600 | 46198596900 | 65300 | 65400 | 65400 | 65300 | 723 |
| 284 | 20241118 | 144500 | 46151381300 | 65300 | 65300 | 65400 | 65300 | 818 |
| 285 | 20241118 | 144400 | 46097931400 | 65400 | 65300 | 65400 | 65300 | 866 |
| 286 | 20241118 | 144300 | 46041352600 | 65400 | 65300 | 65400 | 65300 | 608 |
| 287 | 20241118 | 144200 | 46001634600 | 65300 | 65300 | 65400 | 65300 | 1018 |
| 288 | 20241118 | 144100 | 45935102300 | 65400 | 65300 | 65400 | 65300 | 1204 |
| 289 | 20241118 | 144000 | 45856437100 | 65300 | 65300 | 65400 | 65300 | 545 |
| 290 | 20241118 | 143900 | 45820841800 | 65400 | 65300 | 65400 | 65300 | 387 |
| 291 | 20241118 | 143800 | 45795559300 | 65300 | 65400 | 65400 | 65300 | 533 |
| 292 | 20241118 | 143700 | 45760745600 | 65300 | 65400 | 65400 | 65300 | 415 |
| 293 | 20241118 | 143600 | 45733639300 | 65300 | 65300 | 65400 | 65300 | 462 |
| 294 | 20241118 | 143500 | 45703449300 | 65400 | 65300 | 65400 | 65300 | 660 |
| 295 | 20241118 | 143400 | 45660308100 | 65300 | 65200 | 65400 | 65200 | 2480 |
| 296 | 20241118 | 143300 | 45498361000 | 65300 | 65200 | 65300 | 65200 | 913 |
| 297 | 20241118 | 143200 | 45438795900 | 65300 | 65300 | 65400 | 65200 | 394 |
| 298 | 20241118 | 143100 | 45413071600 | 65300 | 65300 | 65400 | 65300 | 691 |
| 299 | 20241118 | 143000 | 45367944900 | 65300 | 65400 | 65400 | 65300 | 805 |
| 300 | 20241118 | 142900 | 45315321400 | 65300 | 65300 | 65300 | 65200 | 776 |
| 301 | 20241118 | 142800 | 45264650700 | 65400 | 65200 | 65400 | 65200 | 2470 |
| 302 | 20241118 | 142700 | 45103435600 | 65200 | 65300 | 65300 | 65200 | 3193 |
| 303 | 20241118 | 142600 | 44895231200 | 65300 | 65200 | 65400 | 65200 | 6411 |
| 304 | 20241118 | 142500 | 44476620000 | 65300 | 65200 | 65300 | 65200 | 467 |
| 305 | 20241118 | 142400 | 44446167800 | 65200 | 65300 | 65300 | 65200 | 422 |
| 306 | 20241118 | 142300 | 44418630800 | 65200 | 65200 | 65400 | 65200 | 1009 |
| 307 | 20241118 | 142200 | 44352782100 | 65300 | 65300 | 65400 | 65200 | 1236 |
| 308 | 20241118 | 142100 | 44272011400 | 65200 | 65200 | 65300 | 65200 | 1476 |
| 309 | 20241118 | 142000 | 44175642300 | 65300 | 65400 | 65400 | 65200 | 1087 |
| 310 | 20241118 | 141900 | 44104603000 | 65400 | 65200 | 65400 | 65200 | 3229 |
| 311 | 20241118 | 141800 | 43893703300 | 65200 | 65200 | 65300 | 65200 | 512 |
| 312 | 20241118 | 141700 | 43860318600 | 65200 | 65200 | 65300 | 65200 | 380 |
| 313 | 20241118 | 141600 | 43835539400 | 65200 | 65200 | 65200 | 65200 | 309 |
| 314 | 20241118 | 141500 | 43815392600 | 65200 | 65200 | 65400 | 65200 | 2716 |
| 315 | 20241118 | 141400 | 43637885700 | 65200 | 65200 | 65400 | 65100 | 6780 |
| 316 | 20241118 | 141300 | 43195214600 | 65200 | 65300 | 65400 | 65200 | 2672 |
| 317 | 20241118 | 141200 | 43020861800 | 65300 | 65100 | 65400 | 65000 | 1285 |
| 318 | 20241118 | 141100 | 42936990800 | 65100 | 65100 | 65200 | 65100 | 935 |
| 319 | 20241118 | 141000 | 42876117200 | 65100 | 65100 | 65200 | 65100 | 858 |
| 320 | 20241118 | 140900 | 42820261000 | 65200 | 65100 | 65200 | 65100 | 312 |
| 321 | 20241118 | 140800 | 42799946700 | 65100 | 65100 | 65200 | 65100 | 603 |
| 322 | 20241118 | 140700 | 42760679900 | 65200 | 65100 | 65200 | 65100 | 1917 |
| 323 | 20241118 | 140600 | 42635833300 | 65100 | 65100 | 65200 | 65100 | 559 |
| 324 | 20241118 | 140500 | 42599437300 | 65100 | 65100 | 65200 | 65100 | 753 |
| 325 | 20241118 | 140400 | 42550413500 | 65100 | 65200 | 65300 | 65100 | 1760 |
| 326 | 20241118 | 140300 | 42435714700 | 65300 | 65300 | 65300 | 65200 | 498 |
| 327 | 20241118 | 140200 | 42403234800 | 65300 | 65300 | 65400 | 65300 | 885 |
| 328 | 20241118 | 140100 | 42345441500 | 65300 | 65300 | 65400 | 65300 | 1110 |
| 329 | 20241118 | 140000 | 42272950800 | 65300 | 65300 | 65400 | 65300 | 337 |
| 330 | 20241118 | 135900 | 42250935500 | 65400 | 65400 | 65400 | 65300 | 336 |
| 331 | 20241118 | 135800 | 42228985300 | 65400 | 65400 | 65400 | 65300 | 1283 |
| 332 | 20241118 | 135700 | 42145097300 | 65400 | 65500 | 65500 | 65300 | 986 |
| 333 | 20241118 | 135600 | 42080646900 | 65400 | 65400 | 65500 | 65400 | 401 |
| 334 | 20241118 | 135500 | 42054418600 | 65400 | 65400 | 65500 | 65300 | 1800 |
| 335 | 20241118 | 135400 | 41936664200 | 65400 | 65400 | 65500 | 65400 | 659 |
| 336 | 20241118 | 135300 | 41893534700 | 65400 | 65400 | 65500 | 65400 | 303 |
| 337 | 20241118 | 135200 | 41873715700 | 65500 | 65400 | 65500 | 65400 | 576 |
| 338 | 20241118 | 135100 | 41836025300 | 65400 | 65500 | 65500 | 65400 | 488 |
| 339 | 20241118 | 135000 | 41804091300 | 65500 | 65500 | 65600 | 65500 | 1422 |
| 340 | 20241118 | 134900 | 41710923400 | 65600 | 65700 | 65700 | 65500 | 224 |
| 341 | 20241118 | 134800 | 41696231700 | 65700 | 65600 | 65700 | 65600 | 519 |
| 342 | 20241118 | 134700 | 41662176700 | 65600 | 65600 | 65700 | 65500 | 2178 |
| 343 | 20241118 | 134600 | 41519291100 | 65600 | 65400 | 65700 | 65400 | 3032 |
| 344 | 20241118 | 134500 | 41320481200 | 65500 | 65500 | 65500 | 65400 | 1968 |
| 345 | 20241118 | 134400 | 41191601100 | 65500 | 65300 | 65500 | 65300 | 3502 |
| 346 | 20241118 | 134300 | 40962602800 | 65300 | 65400 | 65400 | 65300 | 433 |
| 347 | 20241118 | 134200 | 40934302900 | 65400 | 65400 | 65500 | 65300 | 1103 |
| 348 | 20241118 | 134100 | 40862173700 | 65400 | 65200 | 65400 | 65200 | 1055 |
| 349 | 20241118 | 134000 | 40793248700 | 65200 | 65200 | 65300 | 65100 | 3422 |
| 350 | 20241118 | 133900 | 40570123900 | 65100 | 65000 | 65200 | 64900 | 1945 |
| 351 | 20241118 | 133800 | 40443614400 | 65000 | 64900 | 65000 | 64900 | 332 |
| 352 | 20241118 | 133700 | 40422061700 | 65000 | 64900 | 65000 | 64900 | 2717 |
| 353 | 20241118 | 133600 | 40245613200 | 64900 | 64800 | 65000 | 64800 | 1570 |
| 354 | 20241118 | 133500 | 40143729000 | 64800 | 64800 | 64900 | 64800 | 473 |
| 355 | 20241118 | 133400 | 40113072300 | 64800 | 64800 | 64900 | 64800 | 577 |
| 356 | 20241118 | 133300 | 40075675100 | 64900 | 64900 | 64900 | 64800 | 2290 |
| 357 | 20241118 | 133200 | 39927079000 | 64800 | 64900 | 64900 | 64800 | 1223 |
| 358 | 20241118 | 133100 | 39847733900 | 64900 | 64900 | 65000 | 64900 | 585 |
| 359 | 20241118 | 133000 | 39809764700 | 64900 | 64900 | 65000 | 64900 | 735 |
| 360 | 20241118 | 132900 | 39762058900 | 64900 | 64900 | 65000 | 64900 | 518 |
| 361 | 20241118 | 132800 | 39728436400 | 64900 | 65000 | 65000 | 64900 | 469 |
| 362 | 20241118 | 132700 | 39697995000 | 64900 | 65100 | 65100 | 64900 | 539 |
| 363 | 20241118 | 132600 | 39662984200 | 65100 | 65000 | 65100 | 65000 | 600 |
| 364 | 20241118 | 132500 | 39623981400 | 65000 | 65000 | 65100 | 65000 | 1797 |
| 365 | 20241118 | 132400 | 39507173700 | 65000 | 64900 | 65100 | 64900 | 4396 |
| 366 | 20241118 | 132300 | 39221405100 | 65000 | 64900 | 65000 | 64900 | 1140 |
| 367 | 20241118 | 132200 | 39147415400 | 64900 | 64800 | 65000 | 64800 | 1281 |
| 368 | 20241118 | 132100 | 39064293100 | 64800 | 64800 | 64900 | 64700 | 949 |
| 369 | 20241118 | 132000 | 39002795700 | 64800 | 64700 | 64800 | 64600 | 3198 |
| 370 | 20241118 | 131900 | 38795925600 | 64700 | 64700 | 64800 | 64600 | 2009 |
| 371 | 20241118 | 131800 | 38665931500 | 64800 | 64700 | 64900 | 64600 | 4633 |
| 372 | 20241118 | 131700 | 38366057800 | 64700 | 64800 | 64800 | 64700 | 4481 |
| 373 | 20241118 | 131600 | 38076116500 | 64800 | 64800 | 64900 | 64700 | 2264 |
| 374 | 20241118 | 131500 | 37929366800 | 64800 | 64800 | 64900 | 64700 | 1823 |
| 375 | 20241118 | 131400 | 37811235600 | 64800 | 64900 | 64900 | 64800 | 2560 |
| 376 | 20241118 | 131300 | 37645322000 | 64900 | 64900 | 65000 | 64800 | 1421 |
| 377 | 20241118 | 131200 | 37553104800 | 64900 | 65000 | 65000 | 64900 | 456 |
| 378 | 20241118 | 131100 | 37523505500 | 65000 | 65000 | 65000 | 64800 | 2277 |
| 379 | 20241118 | 131000 | 37375777400 | 64900 | 64800 | 65000 | 64700 | 13345 |
| 380 | 20241118 | 130900 | 36511109500 | 64800 | 64900 | 65000 | 64800 | 2942 |
| 381 | 20241118 | 130800 | 36320292000 | 64900 | 64900 | 65000 | 64900 | 499 |
| 382 | 20241118 | 130700 | 36287903800 | 64900 | 65000 | 65000 | 64900 | 1542 |
| 383 | 20241118 | 130600 | 36187824900 | 64900 | 65000 | 65000 | 64900 | 650 |
| 384 | 20241118 | 130500 | 36145606300 | 64900 | 65000 | 65100 | 64900 | 1214 |
| 385 | 20241118 | 130400 | 36066734300 | 65100 | 65000 | 65100 | 65000 | 684 |
| 386 | 20241118 | 130300 | 36022257400 | 65000 | 65000 | 65100 | 65000 | 3594 |
| 387 | 20241118 | 130200 | 35788343400 | 65000 | 64900 | 65100 | 64900 | 5933 |
| 388 | 20241118 | 130100 | 35403056400 | 65000 | 65000 | 65100 | 65000 | 2122 |
| 389 | 20241118 | 130000 | 35265122700 | 65000 | 65000 | 65100 | 65000 | 1350 |
| 390 | 20241118 | 125900 | 35177360800 | 65000 | 65100 | 65100 | 65000 | 6839 |
| 391 | 20241118 | 125800 | 34732800700 | 65000 | 65000 | 65100 | 65000 | 1349 |
| 392 | 20241118 | 125700 | 34645090500 | 65000 | 65100 | 65100 | 65000 | 6773 |
| 393 | 20241118 | 125600 | 34204192000 | 65000 | 65100 | 65200 | 65000 | 11484 |
| 394 | 20241118 | 125500 | 33457530500 | 65100 | 65200 | 65200 | 65100 | 4269 |
| 395 | 20241118 | 125400 | 33179589700 | 65200 | 65100 | 65200 | 65100 | 1012 |
| 396 | 20241118 | 125300 | 33113704300 | 65100 | 65200 | 65200 | 65100 | 811 |
| 397 | 20241118 | 125200 | 33060879600 | 65200 | 65300 | 65300 | 65100 | 1625 |
| 398 | 20241118 | 125100 | 32954968100 | 65200 | 65200 | 65300 | 65200 | 1835 |
| 399 | 20241118 | 125000 | 32835223700 | 65200 | 65200 | 65300 | 65200 | 574 |
| 400 | 20241118 | 124900 | 32797793200 | 65300 | 65200 | 65300 | 65200 | 396 |
| 401 | 20241118 | 124800 | 32771967900 | 65300 | 65200 | 65300 | 65200 | 802 |
| 402 | 20241118 | 124700 | 32719666700 | 65200 | 65200 | 65300 | 65200 | 662 |
| 403 | 20241118 | 124600 | 32676498700 | 65300 | 65200 | 65300 | 65200 | 1139 |
| 404 | 20241118 | 124500 | 32602184500 | 65200 | 65200 | 65300 | 65200 | 799 |
| 405 | 20241118 | 124400 | 32550054200 | 65300 | 65100 | 65300 | 65100 | 1108 |
| 406 | 20241118 | 124300 | 32477813100 | 65200 | 65200 | 65300 | 65100 | 3277 |
| 407 | 20241118 | 124200 | 32264160100 | 65200 | 65200 | 65300 | 65200 | 234 |
| 408 | 20241118 | 124100 | 32248900500 | 65200 | 65200 | 65300 | 65200 | 1310 |
| 409 | 20241118 | 124000 | 32163401400 | 65200 | 65300 | 65300 | 65200 | 1706 |
| 410 | 20241118 | 123900 | 32052059600 | 65300 | 65300 | 65300 | 65200 | 1737 |
| 411 | 20241118 | 123800 | 31938652200 | 65300 | 65400 | 65400 | 65200 | 1396 |
| 412 | 20241118 | 123700 | 31847495900 | 65400 | 65300 | 65400 | 65300 | 727 |
| 413 | 20241118 | 123600 | 31800021700 | 65300 | 65300 | 65400 | 65300 | 841 |
| 414 | 20241118 | 123500 | 31745102100 | 65300 | 65300 | 65600 | 65300 | 6281 |
| 415 | 20241118 | 123400 | 31334082200 | 65300 | 65300 | 65400 | 65200 | 793 |
| 416 | 20241118 | 123300 | 31282312300 | 65300 | 65300 | 65400 | 65200 | 1744 |
| 417 | 20241118 | 123200 | 31168426400 | 65300 | 65300 | 65400 | 65300 | 3421 |
| 418 | 20241118 | 123100 | 30945032700 | 65300 | 65400 | 65400 | 65300 | 2670 |
| 419 | 20241118 | 123000 | 30770513300 | 65400 | 65700 | 65700 | 65400 | 7432 |
| 420 | 20241118 | 122900 | 30283712100 | 65600 | 65600 | 65700 | 65600 | 639 |
| 421 | 20241118 | 122800 | 30241790200 | 65700 | 65700 | 65700 | 65600 | 713 |
| 422 | 20241118 | 122700 | 30195014100 | 65700 | 65700 | 65800 | 65600 | 718 |
| 423 | 20241118 | 122600 | 30147853200 | 65700 | 65700 | 65800 | 65700 | 855 |
| 424 | 20241118 | 122500 | 30091679600 | 65800 | 65700 | 65800 | 65700 | 264 |
| 425 | 20241118 | 122400 | 30074332500 | 65700 | 65700 | 65800 | 65700 | 465 |
| 426 | 20241118 | 122300 | 30043778600 | 65700 | 65800 | 65900 | 65700 | 1072 |
| 427 | 20241118 | 122200 | 29973276500 | 65900 | 65800 | 65900 | 65800 | 410 |
| 428 | 20241118 | 122100 | 29946285600 | 65800 | 65800 | 65800 | 65800 | 873 |
| 429 | 20241118 | 122000 | 29888842200 | 65800 | 65900 | 66000 | 65800 | 1065 |
| 430 | 20241118 | 121900 | 29818664500 | 66000 | 65900 | 66000 | 65900 | 813 |
| 431 | 20241118 | 121800 | 29765028500 | 65900 | 65900 | 66000 | 65900 | 381 |
| 432 | 20241118 | 121700 | 29739917000 | 65900 | 66000 | 66000 | 65900 | 175 |
| 433 | 20241118 | 121600 | 29728379400 | 65900 | 65900 | 66000 | 65900 | 179 |
| 434 | 20241118 | 121500 | 29716580200 | 65900 | 65800 | 65900 | 65800 | 2275 |
| 435 | 20241118 | 121400 | 29566744700 | 65800 | 65800 | 65900 | 65800 | 162 |
| 436 | 20241118 | 121300 | 29556081800 | 65800 | 65800 | 65900 | 65800 | 769 |
| 437 | 20241118 | 121200 | 29505479100 | 65800 | 65700 | 65800 | 65700 | 1446 |
| 438 | 20241118 | 121100 | 29410353500 | 65700 | 65800 | 65800 | 65700 | 190 |
| 439 | 20241118 | 121000 | 29397866200 | 65800 | 65700 | 65800 | 65700 | 342 |
| 440 | 20241118 | 120900 | 29375388900 | 65800 | 65700 | 65800 | 65700 | 384 |
| 441 | 20241118 | 120800 | 29350156600 | 65700 | 65700 | 65800 | 65700 | 523 |
| 442 | 20241118 | 120700 | 29315788100 | 65700 | 65700 | 65800 | 65700 | 156 |
| 443 | 20241118 | 120600 | 29305532300 | 65700 | 65800 | 65800 | 65700 | 1221 |
| 444 | 20241118 | 120500 | 29225270600 | 65700 | 65800 | 65900 | 65700 | 605 |
| 445 | 20241118 | 120400 | 29185468800 | 65900 | 65800 | 65900 | 65800 | 718 |
| 446 | 20241118 | 120300 | 29138223500 | 65800 | 65800 | 65900 | 65800 | 228 |
| 447 | 20241118 | 120200 | 29123218400 | 65800 | 65800 | 65900 | 65800 | 310 |
| 448 | 20241118 | 120100 | 29102815400 | 65800 | 65800 | 65900 | 65800 | 490 |
| 449 | 20241118 | 120000 | 29070570700 | 65800 | 65900 | 65900 | 65800 | 294 |
| 450 | 20241118 | 115900 | 29051220000 | 65800 | 65800 | 65900 | 65800 | 495 |
| 451 | 20241118 | 115800 | 29018640600 | 65900 | 65800 | 65900 | 65800 | 714 |
| 452 | 20241118 | 115700 | 28971657200 | 65800 | 65700 | 65800 | 65600 | 1390 |
| 453 | 20241118 | 115600 | 28880316900 | 65700 | 65700 | 65800 | 65700 | 1141 |
| 454 | 20241118 | 115500 | 28805343000 | 65700 | 65700 | 65800 | 65700 | 554 |
| 455 | 20241118 | 115400 | 28768937700 | 65700 | 65900 | 65900 | 65700 | 425 |
| 456 | 20241118 | 115300 | 28740981000 | 65800 | 65800 | 65900 | 65800 | 1868 |
| 457 | 20241118 | 115200 | 28617896500 | 65800 | 65800 | 65900 | 65800 | 510 |
| 458 | 20241118 | 115100 | 28584336000 | 65800 | 65800 | 65900 | 65800 | 206 |
| 459 | 20241118 | 115000 | 28570775000 | 65800 | 65900 | 65900 | 65800 | 178 |
| 460 | 20241118 | 114900 | 28559053100 | 65900 | 65800 | 65900 | 65800 | 325 |
| 461 | 20241118 | 114800 | 28537664100 | 65800 | 65900 | 65900 | 65800 | 462 |
| 462 | 20241118 | 114700 | 28507254200 | 65900 | 66000 | 66000 | 65900 | 315 |
| 463 | 20241118 | 114600 | 28486492600 | 65900 | 65800 | 65900 | 65800 | 478 |
| 464 | 20241118 | 114500 | 28455003800 | 65800 | 65900 | 65900 | 65800 | 378 |
| 465 | 20241118 | 114400 | 28430125100 | 65900 | 65900 | 66000 | 65800 | 2256 |
| 466 | 20241118 | 114300 | 28281422400 | 65900 | 66000 | 66100 | 65900 | 979 |
| 467 | 20241118 | 114200 | 28216856200 | 66100 | 66000 | 66100 | 66000 | 1109 |
| 468 | 20241118 | 114100 | 28143659800 | 66000 | 66000 | 66100 | 66000 | 502 |
| 469 | 20241118 | 114000 | 28110514300 | 66100 | 66000 | 66100 | 66000 | 1152 |
| 470 | 20241118 | 113900 | 28034476500 | 66000 | 66100 | 66100 | 66000 | 536 |
| 471 | 20241118 | 113800 | 27999097300 | 66000 | 66000 | 66100 | 66000 | 264 |
| 472 | 20241118 | 113700 | 27981661100 | 66000 | 66000 | 66100 | 66000 | 529 |
| 473 | 20241118 | 113600 | 27946746900 | 66000 | 66000 | 66100 | 66000 | 145 |
| 474 | 20241118 | 113500 | 27937172200 | 66000 | 65900 | 66000 | 65800 | 2156 |
| 475 | 20241118 | 113400 | 27795033400 | 65900 | 65800 | 65900 | 65800 | 1676 |
| 476 | 20241118 | 113300 | 27684748900 | 65900 | 65800 | 65900 | 65800 | 311 |
| 477 | 20241118 | 113200 | 27664282900 | 65800 | 65900 | 66000 | 65800 | 1346 |
| 478 | 20241118 | 113100 | 27575585200 | 66000 | 65900 | 66000 | 65900 | 1360 |
| 479 | 20241118 | 113000 | 27485953200 | 65900 | 65900 | 66000 | 65900 | 396 |
| 480 | 20241118 | 112900 | 27459852800 | 65900 | 65900 | 66000 | 65900 | 850 |
| 481 | 20241118 | 112800 | 27403834600 | 66000 | 65900 | 66000 | 65900 | 590 |
| 482 | 20241118 | 112700 | 27364950800 | 65900 | 65900 | 66000 | 65900 | 462 |
| 483 | 20241118 | 112600 | 27334501000 | 65900 | 66000 | 66100 | 65900 | 1281 |
| 484 | 20241118 | 112500 | 27249963300 | 66000 | 66000 | 66100 | 65900 | 1611 |
| 485 | 20241118 | 112400 | 27143647500 | 65900 | 65900 | 66000 | 65900 | 257 |
| 486 | 20241118 | 112300 | 27126708400 | 65900 | 65900 | 66000 | 65900 | 1475 |
| 487 | 20241118 | 112200 | 27029503600 | 65900 | 66000 | 66000 | 65900 | 1657 |
| 488 | 20241118 | 112100 | 26920288000 | 65900 | 65900 | 66000 | 65900 | 487 |
| 489 | 20241118 | 112000 | 26888176000 | 66000 | 65900 | 66000 | 65900 | 731 |
| 490 | 20241118 | 111900 | 26839948200 | 66000 | 65900 | 66000 | 65900 | 692 |
| 491 | 20241118 | 111800 | 26794288000 | 66000 | 65900 | 66000 | 65900 | 880 |
| 492 | 20241118 | 111700 | 26736250300 | 65900 | 65900 | 66000 | 65900 | 1017 |
| 493 | 20241118 | 111600 | 26669157200 | 65900 | 66000 | 66000 | 65900 | 652 |
| 494 | 20241118 | 111500 | 26626169700 | 66000 | 66100 | 66100 | 66000 | 736 |
| 495 | 20241118 | 111400 | 26577592900 | 66000 | 65700 | 66100 | 65700 | 4688 |
| 496 | 20241118 | 111300 | 26268711200 | 65700 | 65700 | 65800 | 65700 | 453 |
| 497 | 20241118 | 111200 | 26238946900 | 65700 | 65800 | 65900 | 65700 | 1422 |
| 498 | 20241118 | 111100 | 26145461000 | 65800 | 65700 | 65900 | 65700 | 892 |
| 499 | 20241118 | 111000 | 26086762200 | 65800 | 65800 | 65900 | 65700 | 435 |
| 500 | 20241118 | 110900 | 26058150100 | 65700 | 65900 | 65900 | 65700 | 1960 |
| 501 | 20241118 | 110800 | 25929108800 | 65900 | 65900 | 66000 | 65800 | 2318 |
| 502 | 20241118 | 110700 | 25776329000 | 65900 | 65900 | 66000 | 65900 | 374 |
| 503 | 20241118 | 110600 | 25751673200 | 65900 | 65900 | 66000 | 65900 | 500 |
| 504 | 20241118 | 110500 | 25718696100 | 66000 | 65800 | 66000 | 65700 | 1635 |
| 505 | 20241118 | 110400 | 25610956000 | 65800 | 65800 | 65900 | 65700 | 1084 |
| 506 | 20241118 | 110300 | 25539628700 | 65800 | 65700 | 65900 | 65700 | 467 |
| 507 | 20241118 | 110200 | 25508899000 | 65700 | 65800 | 65800 | 65700 | 602 |
| 508 | 20241118 | 110100 | 25469319300 | 65800 | 65600 | 65800 | 65600 | 1139 |
| 509 | 20241118 | 110000 | 25394483000 | 65600 | 65600 | 65700 | 65500 | 2100 |
| 510 | 20241118 | 105900 | 25256721900 | 65700 | 65700 | 65800 | 65600 | 400 |
| 511 | 20241118 | 105800 | 25230444500 | 65700 | 65600 | 65700 | 65500 | 1721 |
| 512 | 20241118 | 105700 | 25117506700 | 65600 | 65500 | 65600 | 65500 | 510 |
| 513 | 20241118 | 105600 | 25084093200 | 65500 | 65500 | 65600 | 65500 | 148 |
| 514 | 20241118 | 105500 | 25074395200 | 65500 | 65500 | 65600 | 65400 | 1861 |
| 515 | 20241118 | 105400 | 24952572700 | 65500 | 65400 | 65500 | 65400 | 1510 |
| 516 | 20241118 | 105300 | 24853757500 | 65500 | 65500 | 65500 | 65400 | 590 |
| 517 | 20241118 | 105200 | 24815169300 | 65500 | 65500 | 65500 | 65400 | 851 |
| 518 | 20241118 | 105100 | 24759505600 | 65500 | 65500 | 65500 | 65400 | 538 |
| 519 | 20241118 | 105000 | 24724301300 | 65500 | 65400 | 65500 | 65400 | 331 |
| 520 | 20241118 | 104900 | 24702639900 | 65400 | 65500 | 65600 | 65400 | 1555 |
| 521 | 20241118 | 104800 | 24600751000 | 65500 | 65500 | 65600 | 65500 | 479 |
| 522 | 20241118 | 104700 | 24569370900 | 65600 | 65600 | 65600 | 65500 | 301 |
| 523 | 20241118 | 104600 | 24549643900 | 65500 | 65500 | 65600 | 65500 | 329 |
| 524 | 20241118 | 104500 | 24528086800 | 65500 | 65600 | 65700 | 65400 | 2804 |
| 525 | 20241118 | 104400 | 24344376800 | 65600 | 65600 | 65600 | 65500 | 1101 |
| 526 | 20241118 | 104300 | 24272195700 | 65600 | 65600 | 65700 | 65500 | 2901 |
| 527 | 20241118 | 104200 | 24082066400 | 65600 | 65700 | 65800 | 65600 | 980 |
| 528 | 20241118 | 104100 | 24017742600 | 65700 | 65700 | 65800 | 65600 | 1039 |
| 529 | 20241118 | 104000 | 23949499000 | 65800 | 65700 | 65800 | 65500 | 3486 |
| 530 | 20241118 | 103900 | 23720632700 | 65700 | 65700 | 65800 | 65700 | 787 |
| 531 | 20241118 | 103800 | 23668858200 | 65800 | 65700 | 65800 | 65700 | 544 |
| 532 | 20241118 | 103700 | 23633086600 | 65700 | 65700 | 65800 | 65700 | 883 |
| 533 | 20241118 | 103600 | 23575002000 | 65800 | 65600 | 65800 | 65600 | 744 |
| 534 | 20241118 | 103500 | 23526142700 | 65700 | 65500 | 65700 | 65500 | 3740 |
| 535 | 20241118 | 103400 | 23280806000 | 65600 | 65500 | 65600 | 65500 | 551 |
| 536 | 20241118 | 103300 | 23244707900 | 65500 | 65600 | 65600 | 65500 | 627 |
| 537 | 20241118 | 103200 | 23203627800 | 65600 | 65600 | 65600 | 65500 | 515 |
| 538 | 20241118 | 103100 | 23169884400 | 65500 | 65500 | 65600 | 65500 | 1753 |
| 539 | 20241118 | 103000 | 23055062200 | 65600 | 65600 | 65600 | 65500 | 1108 |
| 540 | 20241118 | 102900 | 22982464700 | 65600 | 65500 | 65600 | 65500 | 1302 |
| 541 | 20241118 | 102800 | 22897177600 | 65500 | 65600 | 65600 | 65500 | 1538 |
| 542 | 20241118 | 102700 | 22796432300 | 65500 | 65500 | 65600 | 65500 | 1226 |
| 543 | 20241118 | 102600 | 22716107400 | 65600 | 65700 | 65800 | 65500 | 2393 |
| 544 | 20241118 | 102500 | 22559011500 | 65700 | 65800 | 65800 | 65700 | 369 |
| 545 | 20241118 | 102400 | 22534762800 | 65800 | 65800 | 65900 | 65700 | 2306 |
| 546 | 20241118 | 102300 | 22383133700 | 65800 | 65900 | 66000 | 65800 | 868 |
| 547 | 20241118 | 102200 | 22325939700 | 66000 | 66000 | 66000 | 65900 | 302 |
| 548 | 20241118 | 102100 | 22306028000 | 65900 | 65900 | 66000 | 65900 | 543 |
| 549 | 20241118 | 102000 | 22270237200 | 65900 | 65800 | 66100 | 65800 | 1061 |
| 550 | 20241118 | 101900 | 22200196700 | 65800 | 65900 | 66000 | 65700 | 6205 |
| 551 | 20241118 | 101800 | 21791456500 | 65900 | 66100 | 66100 | 65900 | 2291 |
| 552 | 20241118 | 101700 | 21640176400 | 66100 | 66200 | 66200 | 66000 | 822 |
| 553 | 20241118 | 101600 | 21585857200 | 66200 | 66300 | 66300 | 66100 | 1142 |
| 554 | 20241118 | 101500 | 21510201300 | 66200 | 66400 | 66500 | 66200 | 1336 |
| 555 | 20241118 | 101400 | 21421524300 | 66400 | 66500 | 66600 | 66200 | 3417 |
| 556 | 20241118 | 101300 | 21194502600 | 66500 | 66100 | 66600 | 66100 | 3594 |
| 557 | 20241118 | 101200 | 20955851300 | 66200 | 66100 | 66300 | 66000 | 2177 |
| 558 | 20241118 | 101100 | 20811775900 | 66100 | 66000 | 66100 | 66000 | 793 |
| 559 | 20241118 | 101000 | 20759380500 | 66000 | 65900 | 66100 | 65900 | 1942 |
| 560 | 20241118 | 100900 | 20631227000 | 66000 | 65800 | 66000 | 65700 | 1510 |
| 561 | 20241118 | 100800 | 20531759900 | 65800 | 65700 | 65800 | 65700 | 235 |
| 562 | 20241118 | 100700 | 20516304700 | 65700 | 65900 | 65900 | 65700 | 1103 |
| 563 | 20241118 | 100600 | 20443783400 | 65900 | 65800 | 65900 | 65800 | 550 |
| 564 | 20241118 | 100500 | 20407582100 | 65900 | 65800 | 65900 | 65700 | 619 |
| 565 | 20241118 | 100400 | 20366840300 | 65900 | 65800 | 65900 | 65700 | 2989 |
| 566 | 20241118 | 100300 | 20170334700 | 65800 | 65600 | 65800 | 65600 | 2178 |
| 567 | 20241118 | 100200 | 20027192200 | 65700 | 65400 | 65700 | 65400 | 4073 |
| 568 | 20241118 | 100100 | 19760118800 | 65500 | 65500 | 65500 | 65400 | 879 |
| 569 | 20241118 | 100000 | 19702582200 | 65500 | 65500 | 65600 | 65500 | 637 |
| 570 | 20241118 | 095900 | 19660858100 | 65500 | 65400 | 65600 | 65300 | 5276 |
| 571 | 20241118 | 095800 | 19315605400 | 65400 | 65500 | 65600 | 65400 | 2467 |
| 572 | 20241118 | 095700 | 19154087900 | 65500 | 65500 | 65600 | 65500 | 1436 |
| 573 | 20241118 | 095600 | 19060028400 | 65500 | 65600 | 65600 | 65500 | 500 |
| 574 | 20241118 | 095500 | 19027270700 | 65600 | 65600 | 65600 | 65500 | 930 |
| 575 | 20241118 | 095400 | 18966270700 | 65600 | 65500 | 65600 | 65500 | 1491 |
| 576 | 20241118 | 095300 | 18868577100 | 65500 | 65800 | 65800 | 65500 | 2631 |
| 577 | 20241118 | 095200 | 18695726600 | 65700 | 65500 | 65800 | 65400 | 5660 |
| 578 | 20241118 | 095100 | 18324574900 | 65400 | 65600 | 65700 | 65400 | 10340 |
| 579 | 20241118 | 095000 | 17647017200 | 65600 | 65600 | 65700 | 65600 | 7177 |
| 580 | 20241118 | 094900 | 17176077400 | 65600 | 65800 | 65800 | 65600 | 2017 |
| 581 | 20241118 | 094800 | 17043542100 | 65800 | 65900 | 66000 | 65700 | 2591 |
| 582 | 20241118 | 094700 | 16872922700 | 65900 | 66000 | 66000 | 65900 | 1237 |
| 583 | 20241118 | 094600 | 16791329100 | 66000 | 65900 | 66100 | 65800 | 1719 |
| 584 | 20241118 | 094500 | 16677825000 | 65900 | 65800 | 65900 | 65700 | 1208 |
| 585 | 20241118 | 094400 | 16598326400 | 65800 | 65800 | 65900 | 65700 | 1289 |
| 586 | 20241118 | 094300 | 16513514800 | 65800 | 66000 | 66100 | 65800 | 2618 |
| 587 | 20241118 | 094200 | 16340885400 | 66000 | 65900 | 66100 | 65900 | 2059 |
| 588 | 20241118 | 094100 | 16204908900 | 65900 | 66100 | 66200 | 65900 | 1054 |
| 589 | 20241118 | 094000 | 16135339900 | 66200 | 65900 | 66200 | 65900 | 2761 |
| 590 | 20241118 | 093900 | 15953034600 | 66000 | 65900 | 66000 | 65900 | 3086 |
| 591 | 20241118 | 093800 | 15749644800 | 66000 | 66100 | 66100 | 65900 | 2131 |
| 592 | 20241118 | 093700 | 15608988100 | 66000 | 66200 | 66200 | 66000 | 825 |
| 593 | 20241118 | 093600 | 15554453600 | 66200 | 66200 | 66200 | 66100 | 425 |
| 594 | 20241118 | 093500 | 15526342100 | 66000 | 66100 | 66200 | 66000 | 933 |
| 595 | 20241118 | 093400 | 15464675300 | 66000 | 66100 | 66200 | 66000 | 1670 |
| 596 | 20241118 | 093300 | 15354263200 | 66000 | 66100 | 66200 | 66000 | 2386 |
| 597 | 20241118 | 093200 | 15196609600 | 66100 | 66200 | 66300 | 66000 | 4881 |
| 598 | 20241118 | 093100 | 14873805700 | 66100 | 66000 | 66200 | 65900 | 2332 |
| 599 | 20241118 | 093000 | 14719750700 | 66000 | 65700 | 66200 | 65700 | 2797 |
| 600 | 20241118 | 092900 | 14535283500 | 65700 | 65900 | 66000 | 65700 | 3292 |
| 601 | 20241118 | 092800 | 14318825100 | 65900 | 65700 | 65900 | 65600 | 1721 |
| 602 | 20241118 | 092700 | 14205466100 | 65700 | 65900 | 66100 | 65700 | 4854 |
| 603 | 20241118 | 092600 | 13885513400 | 65900 | 65700 | 66000 | 65700 | 3850 |
| 604 | 20241118 | 092500 | 13632060900 | 65800 | 65800 | 65900 | 65700 | 5935 |
| 605 | 20241118 | 092400 | 13241688700 | 65800 | 66200 | 66200 | 65800 | 11210 |
| 606 | 20241118 | 092300 | 12501987100 | 66200 | 66500 | 66600 | 66200 | 5427 |
| 607 | 20241118 | 092200 | 12141820500 | 66400 | 66600 | 66700 | 66300 | 6561 |
| 608 | 20241118 | 092100 | 11705653200 | 66700 | 66500 | 67000 | 66500 | 7954 |
| 609 | 20241118 | 092000 | 11174709600 | 66500 | 66600 | 66700 | 66500 | 2055 |
| 610 | 20241118 | 091900 | 11037915500 | 66600 | 66500 | 66800 | 66400 | 7789 |
| 611 | 20241118 | 091800 | 10519709000 | 66500 | 66900 | 66900 | 66500 | 4839 |
| 612 | 20241118 | 091700 | 10196854400 | 66900 | 66800 | 66900 | 66700 | 2209 |
| 613 | 20241118 | 091600 | 10049208600 | 66900 | 66700 | 66900 | 66700 | 1900 |
| 614 | 20241118 | 091500 | 9922229400 | 66700 | 66900 | 67000 | 66700 | 6645 |
| 615 | 20241118 | 091400 | 9477770600 | 66900 | 66900 | 67000 | 66800 | 5591 |
| 616 | 20241118 | 091300 | 9103684300 | 67000 | 67000 | 67000 | 66800 | 5067 |
| 617 | 20241118 | 091200 | 8764558000 | 67000 | 66900 | 67100 | 66700 | 10425 |
| 618 | 20241118 | 091100 | 8066879300 | 66800 | 66500 | 66800 | 66400 | 13595 |
| 619 | 20241118 | 091000 | 7160867400 | 66500 | 66300 | 66500 | 66200 | 5948 |
| 620 | 20241118 | 090900 | 6765675100 | 66300 | 66200 | 66300 | 66000 | 4132 |
| 621 | 20241118 | 090800 | 6492306200 | 66200 | 66200 | 66300 | 65800 | 11298 |
| 622 | 20241118 | 090700 | 5746486300 | 66200 | 66200 | 66300 | 66100 | 3623 |
| 623 | 20241118 | 090600 | 5506606500 | 66200 | 66300 | 66400 | 66200 | 5274 |
| 624 | 20241118 | 090500 | 5156852200 | 66400 | 66500 | 66500 | 66200 | 8209 |
| 625 | 20241118 | 090400 | 4612328500 | 66400 | 66400 | 66500 | 66100 | 7295 |
| 626 | 20241118 | 090300 | 4128437900 | 66500 | 66200 | 66600 | 66200 | 10054 |
| 627 | 20241118 | 090200 | 3460185700 | 66100 | 66000 | 66400 | 66000 | 13598 |
| 628 | 20241118 | 090100 | 2560653800 | 66200 | 66100 | 66200 | 65800 | 10378 |
| 629 | 20241118 | 090000 | 1875496800 | 65800 | 65300 | 66100 | 65000 | 27664 |