33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 1891 |
| 3 | 20241104 | 191600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 4 | 20241104 | 191500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 5 | 20241104 | 191400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 6 | 20241104 | 191300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 7 | 20241104 | 191200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 8 | 20241104 | 191100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 9 | 20241104 | 191000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 10 | 20241104 | 190900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 11 | 20241104 | 190800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 12 | 20241104 | 190700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 13 | 20241104 | 190600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 14 | 20241104 | 190500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 15 | 20241104 | 190400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 16 | 20241104 | 190300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 17 | 20241104 | 190200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 18 | 20241104 | 190100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 19 | 20241104 | 190000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 20 | 20241104 | 185900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 21 | 20241104 | 185800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 22 | 20241104 | 185700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 23 | 20241104 | 185600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 24 | 20241104 | 185500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 25 | 20241104 | 185400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 26 | 20241104 | 185300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 27 | 20241104 | 185200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 28 | 20241104 | 185100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 29 | 20241104 | 185000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 30 | 20241104 | 184900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 31 | 20241104 | 184800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 32 | 20241104 | 184700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 1891 |
| 33 | 20241104 | 184600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 34 | 20241104 | 184500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 35 | 20241104 | 184400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 36 | 20241104 | 184300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 37 | 20241104 | 184200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 38 | 20241104 | 184100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 39 | 20241104 | 184000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 40 | 20241104 | 183900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 41 | 20241104 | 183800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 42 | 20241104 | 183700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 43 | 20241104 | 183600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 44 | 20241104 | 183500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 45 | 20241104 | 183400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 46 | 20241104 | 183300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 47 | 20241104 | 183200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 48 | 20241104 | 183100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 49 | 20241104 | 183000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 50 | 20241104 | 182900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 51 | 20241104 | 182800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 52 | 20241104 | 182700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 53 | 20241104 | 182600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 54 | 20241104 | 182500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 55 | 20241104 | 182400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 56 | 20241104 | 182300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 57 | 20241104 | 182200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 58 | 20241104 | 182100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 59 | 20241104 | 182000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 60 | 20241104 | 181900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 61 | 20241104 | 181800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 62 | 20241104 | 181700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 1891 |
| 63 | 20241104 | 181600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 64 | 20241104 | 181500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 65 | 20241104 | 181400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 66 | 20241104 | 181300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 67 | 20241104 | 181200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 68 | 20241104 | 181100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 69 | 20241104 | 181000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 70 | 20241104 | 180900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 71 | 20241104 | 180800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 72 | 20241104 | 180700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 73 | 20241104 | 180600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 74 | 20241104 | 180500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 75 | 20241104 | 180400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 76 | 20241104 | 180300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 77 | 20241104 | 180200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 78 | 20241104 | 180100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 79 | 20241104 | 180000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 80 | 20241104 | 175900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 81 | 20241104 | 175800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 82 | 20241104 | 175700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 83 | 20241104 | 175600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 84 | 20241104 | 175500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 85 | 20241104 | 175400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 86 | 20241104 | 175300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 87 | 20241104 | 175200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 88 | 20241104 | 175100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 89 | 20241104 | 175000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 90 | 20241104 | 174900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 91 | 20241104 | 174800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 92 | 20241104 | 174700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 1891 |
| 93 | 20241104 | 174600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 94 | 20241104 | 174500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 95 | 20241104 | 174400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 96 | 20241104 | 174300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 97 | 20241104 | 174200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 98 | 20241104 | 174100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 99 | 20241104 | 174000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 100 | 20241104 | 173900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 101 | 20241104 | 173800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 102 | 20241104 | 173700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 103 | 20241104 | 173600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 104 | 20241104 | 173500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 105 | 20241104 | 173400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 106 | 20241104 | 173300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 107 | 20241104 | 173200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 108 | 20241104 | 173100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 109 | 20241104 | 173000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 110 | 20241104 | 172900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 111 | 20241104 | 172800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 112 | 20241104 | 172700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 113 | 20241104 | 172600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 114 | 20241104 | 172500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 115 | 20241104 | 172400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 116 | 20241104 | 172300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 117 | 20241104 | 172200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 118 | 20241104 | 172100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 119 | 20241104 | 172000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 120 | 20241104 | 171900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 121 | 20241104 | 171800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 122 | 20241104 | 171700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 1891 |
| 123 | 20241104 | 171600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 124 | 20241104 | 171500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 125 | 20241104 | 171400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 126 | 20241104 | 171300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 127 | 20241104 | 171200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 128 | 20241104 | 171100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 129 | 20241104 | 171000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 130 | 20241104 | 170900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 131 | 20241104 | 170800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 132 | 20241104 | 170700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 133 | 20241104 | 170600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 134 | 20241104 | 170500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 135 | 20241104 | 170400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 136 | 20241104 | 170300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 137 | 20241104 | 170200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 138 | 20241104 | 170100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 139 | 20241104 | 170000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 140 | 20241104 | 165900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 141 | 20241104 | 165800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 142 | 20241104 | 165700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 143 | 20241104 | 165600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 144 | 20241104 | 165500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 145 | 20241104 | 165400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 146 | 20241104 | 165300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 147 | 20241104 | 165200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 148 | 20241104 | 165100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 149 | 20241104 | 165000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 150 | 20241104 | 164900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 151 | 20241104 | 164800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 152 | 20241104 | 164700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 1891 |
| 153 | 20241104 | 164600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 154 | 20241104 | 164500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 155 | 20241104 | 164400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 156 | 20241104 | 164300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 157 | 20241104 | 164200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 158 | 20241104 | 164100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 159 | 20241104 | 164000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 160 | 20241104 | 163900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 161 | 20241104 | 163800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 162 | 20241104 | 163700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 163 | 20241104 | 163600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 164 | 20241104 | 163500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 165 | 20241104 | 163400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 166 | 20241104 | 163300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 167 | 20241104 | 163200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 168 | 20241104 | 163100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 169 | 20241104 | 163000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 170 | 20241104 | 162900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 171 | 20241104 | 162800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 172 | 20241104 | 162700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 173 | 20241104 | 162600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 174 | 20241104 | 162500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 175 | 20241104 | 162400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 176 | 20241104 | 162300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 177 | 20241104 | 162200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 178 | 20241104 | 162100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 179 | 20241104 | 162000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 180 | 20241104 | 161900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 181 | 20241104 | 161800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 182 | 20241104 | 161700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 1891 |
| 183 | 20241104 | 161600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 184 | 20241104 | 161500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 185 | 20241104 | 161400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 186 | 20241104 | 161300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 187 | 20241104 | 161200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 188 | 20241104 | 161100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 189 | 20241104 | 161000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 190 | 20241104 | 160900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 191 | 20241104 | 160800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 192 | 20241104 | 160700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 193 | 20241104 | 160600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 194 | 20241104 | 160500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 195 | 20241104 | 160400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 196 | 20241104 | 160300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 197 | 20241104 | 160200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 198 | 20241104 | 160100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 199 | 20241104 | 160000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 200 | 20241104 | 155900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 201 | 20241104 | 155800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 202 | 20241104 | 155700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 203 | 20241104 | 155600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 204 | 20241104 | 155500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 205 | 20241104 | 155400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 206 | 20241104 | 155300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 207 | 20241104 | 155200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 208 | 20241104 | 155100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 209 | 20241104 | 155000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 210 | 20241104 | 154900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 211 | 20241104 | 154800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 212 | 20241104 | 154700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 1891 |
| 213 | 20241104 | 154600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 214 | 20241104 | 154500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 215 | 20241104 | 154400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 216 | 20241104 | 154300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 217 | 20241104 | 154200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 218 | 20241104 | 154100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 219 | 20241104 | 154000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 220 | 20241104 | 153900 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 221 | 20241104 | 153800 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 222 | 20241104 | 153700 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 223 | 20241104 | 153600 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 224 | 20241104 | 153500 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 225 | 20241104 | 153400 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 226 | 20241104 | 153300 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 227 | 20241104 | 153200 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 228 | 20241104 | 153100 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 229 | 20241104 | 153000 | 5593828300 | 61900 | 61900 | 61900 | 61900 | 1891 |
| 230 | 20241104 | 152900 | 5476775400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 231 | 20241104 | 152800 | 5476775400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 232 | 20241104 | 152700 | 5476775400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 233 | 20241104 | 152600 | 5476775400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 234 | 20241104 | 152500 | 5476775400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 235 | 20241104 | 152400 | 5476775400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 236 | 20241104 | 152300 | 5476775400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 237 | 20241104 | 152200 | 5476775400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 238 | 20241104 | 152100 | 5476775400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 239 | 20241104 | 152000 | 5476775400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 240 | 20241104 | 151900 | 5476775400 | 61900 | 61900 | 61900 | 61800 | 273 |
| 241 | 20241104 | 151800 | 5459881100 | 61700 | 61600 | 61800 | 61500 | 2158 |
| 242 | 20241104 | 151700 | 5326940000 | 61500 | 61500 | 61500 | 61400 | 499 |
| 243 | 20241104 | 151600 | 5296270700 | 61600 | 61400 | 61600 | 61400 | 1328 |
| 244 | 20241104 | 151500 | 5214612300 | 61400 | 61500 | 61500 | 61400 | 368 |
| 245 | 20241104 | 151400 | 5191988300 | 61400 | 61400 | 61600 | 61400 | 482 |
| 246 | 20241104 | 151300 | 5162348600 | 61500 | 61500 | 61600 | 61400 | 473 |
| 247 | 20241104 | 151200 | 5133252000 | 61500 | 61500 | 61600 | 61400 | 517 |
| 248 | 20241104 | 151100 | 5101456800 | 61500 | 61500 | 61600 | 61500 | 508 |
| 249 | 20241104 | 151000 | 5070202400 | 61600 | 61500 | 61600 | 61400 | 488 |
| 250 | 20241104 | 150900 | 5040184800 | 61500 | 61600 | 61600 | 61500 | 747 |
| 251 | 20241104 | 150800 | 4994229500 | 61600 | 61600 | 61700 | 61500 | 351 |
| 252 | 20241104 | 150700 | 4972623700 | 61600 | 61500 | 61600 | 61500 | 282 |
| 253 | 20241104 | 150600 | 4955279000 | 61500 | 61500 | 61600 | 61500 | 450 |
| 254 | 20241104 | 150500 | 4927596100 | 61600 | 61600 | 61700 | 61500 | 309 |
| 255 | 20241104 | 150400 | 4908578500 | 61500 | 61600 | 61700 | 61500 | 418 |
| 256 | 20241104 | 150300 | 4882855000 | 61700 | 61600 | 61700 | 61500 | 315 |
| 257 | 20241104 | 150200 | 4863454600 | 61600 | 61700 | 61700 | 61500 | 448 |
| 258 | 20241104 | 150100 | 4835854400 | 61600 | 61600 | 61700 | 61500 | 382 |
| 259 | 20241104 | 150000 | 4812331600 | 61700 | 61700 | 61700 | 61500 | 564 |
| 260 | 20241104 | 145900 | 4777573600 | 61600 | 61600 | 61600 | 61500 | 421 |
| 261 | 20241104 | 145800 | 4751640800 | 61600 | 61700 | 61700 | 61500 | 461 |
| 262 | 20241104 | 145700 | 4723245800 | 61600 | 61700 | 61700 | 61500 | 386 |
| 263 | 20241104 | 145600 | 4699464300 | 61700 | 61700 | 61700 | 61600 | 374 |
| 264 | 20241104 | 145500 | 4676410000 | 61700 | 61600 | 61700 | 61600 | 529 |
| 265 | 20241104 | 145400 | 4643801600 | 61700 | 61900 | 61900 | 61600 | 2358 |
| 266 | 20241104 | 145300 | 4498219900 | 61800 | 61900 | 62000 | 61800 | 447 |
| 267 | 20241104 | 145200 | 4470566800 | 61900 | 61800 | 61900 | 61800 | 388 |
| 268 | 20241104 | 145100 | 4446573400 | 61900 | 61800 | 62000 | 61800 | 358 |
| 269 | 20241104 | 145000 | 4424433700 | 61800 | 61900 | 62000 | 61800 | 506 |
| 270 | 20241104 | 144900 | 4393128300 | 61900 | 62000 | 62000 | 61900 | 496 |
| 271 | 20241104 | 144800 | 4362418000 | 62000 | 61900 | 62100 | 61800 | 568 |
| 272 | 20241104 | 144700 | 4327248200 | 61900 | 62000 | 62000 | 61800 | 379 |
| 273 | 20241104 | 144600 | 4303781100 | 61900 | 62000 | 62100 | 61900 | 480 |
| 274 | 20241104 | 144500 | 4274030100 | 61900 | 61900 | 61900 | 61800 | 475 |
| 275 | 20241104 | 144400 | 4244628500 | 61900 | 61900 | 61900 | 61800 | 335 |
| 276 | 20241104 | 144300 | 4223900200 | 62000 | 62000 | 62100 | 61900 | 509 |
| 277 | 20241104 | 144200 | 4192350700 | 62000 | 62000 | 62100 | 61900 | 429 |
| 278 | 20241104 | 144100 | 4165756700 | 62000 | 62000 | 62100 | 62000 | 496 |
| 279 | 20241104 | 144000 | 4134999100 | 62000 | 62100 | 62100 | 62000 | 376 |
| 280 | 20241104 | 143900 | 4111681100 | 62000 | 62100 | 62200 | 62000 | 596 |
| 281 | 20241104 | 143800 | 4074712000 | 62100 | 62100 | 62200 | 62000 | 361 |
| 282 | 20241104 | 143700 | 4052294000 | 62100 | 62100 | 62200 | 62000 | 338 |
| 283 | 20241104 | 143600 | 4031306300 | 62100 | 62000 | 62200 | 62000 | 501 |
| 284 | 20241104 | 143500 | 4000205800 | 62200 | 62000 | 62200 | 62000 | 445 |
| 285 | 20241104 | 143400 | 3972566200 | 62000 | 62200 | 62200 | 62000 | 372 |
| 286 | 20241104 | 143300 | 3949472400 | 62100 | 62100 | 62200 | 62000 | 402 |
| 287 | 20241104 | 143200 | 3924517500 | 62100 | 62100 | 62200 | 62000 | 423 |
| 288 | 20241104 | 143100 | 3898254300 | 62200 | 62100 | 62200 | 62000 | 352 |
| 289 | 20241104 | 143000 | 3876400200 | 62000 | 62100 | 62200 | 62000 | 411 |
| 290 | 20241104 | 142900 | 3850888200 | 62100 | 62100 | 62200 | 62000 | 662 |
| 291 | 20241104 | 142800 | 3809779600 | 62100 | 62200 | 62200 | 62100 | 473 |
| 292 | 20241104 | 142700 | 3780405800 | 62100 | 62100 | 62300 | 62100 | 356 |
| 293 | 20241104 | 142600 | 3758292500 | 62100 | 62200 | 62200 | 62000 | 585 |
| 294 | 20241104 | 142500 | 3721963700 | 62100 | 62200 | 62200 | 62100 | 383 |
| 295 | 20241104 | 142400 | 3698165600 | 62200 | 62300 | 62300 | 62200 | 336 |
| 296 | 20241104 | 142300 | 3677260200 | 62400 | 62500 | 62500 | 62300 | 622 |
| 297 | 20241104 | 142200 | 3638484600 | 62400 | 62400 | 62500 | 62400 | 589 |
| 298 | 20241104 | 142100 | 3601708200 | 62500 | 62700 | 62900 | 62500 | 753 |
| 299 | 20241104 | 142000 | 3554567700 | 62700 | 63000 | 63000 | 62700 | 406 |
| 300 | 20241104 | 141900 | 3529040200 | 62900 | 62900 | 62900 | 62900 | 363 |
| 301 | 20241104 | 141800 | 3506207500 | 62900 | 62800 | 63000 | 62800 | 773 |
| 302 | 20241104 | 141700 | 3457618900 | 62800 | 62800 | 62800 | 62700 | 465 |
| 303 | 20241104 | 141600 | 3428457200 | 62800 | 62800 | 62800 | 62800 | 75 |
| 304 | 20241104 | 141500 | 3423747200 | 62700 | 62900 | 62900 | 62700 | 683 |
| 305 | 20241104 | 141400 | 3380901900 | 62900 | 63000 | 63000 | 62900 | 255 |
| 306 | 20241104 | 141300 | 3364857500 | 62900 | 62900 | 62900 | 62800 | 71 |
| 307 | 20241104 | 141200 | 3360391700 | 62800 | 62800 | 62800 | 62800 | 113 |
| 308 | 20241104 | 141100 | 3353295300 | 62900 | 62900 | 62900 | 62800 | 199 |
| 309 | 20241104 | 141000 | 3340778400 | 62900 | 63000 | 63000 | 62900 | 54 |
| 310 | 20241104 | 140900 | 3337377000 | 62900 | 62900 | 63000 | 62900 | 149 |
| 311 | 20241104 | 140800 | 3328000100 | 63000 | 63000 | 63000 | 62900 | 59 |
| 312 | 20241104 | 140700 | 3324283200 | 62900 | 62900 | 63000 | 62900 | 75 |
| 313 | 20241104 | 140600 | 3319560300 | 62800 | 62900 | 62900 | 62800 | 28 |
| 314 | 20241104 | 140500 | 3317799200 | 63000 | 62900 | 63000 | 62700 | 887 |
| 315 | 20241104 | 140400 | 3262034400 | 62900 | 62900 | 63000 | 62900 | 64 |
| 316 | 20241104 | 140300 | 3258003300 | 62900 | 62800 | 62900 | 62800 | 82 |
| 317 | 20241104 | 140200 | 3252848100 | 62800 | 62900 | 62900 | 62800 | 104 |
| 318 | 20241104 | 140100 | 3246313600 | 62900 | 62900 | 63000 | 62900 | 71 |
| 319 | 20241104 | 140000 | 3241841800 | 62900 | 62900 | 62900 | 62800 | 111 |
| 320 | 20241104 | 135900 | 3234860000 | 62900 | 62800 | 62900 | 62800 | 9 |
| 321 | 20241104 | 135800 | 3234294100 | 62800 | 62800 | 62900 | 62800 | 250 |
| 322 | 20241104 | 135700 | 3218576400 | 62900 | 63000 | 63000 | 62900 | 166 |
| 323 | 20241104 | 135600 | 3208134300 | 62900 | 62800 | 62900 | 62800 | 46 |
| 324 | 20241104 | 135500 | 3205241000 | 62900 | 63000 | 63000 | 62900 | 137 |
| 325 | 20241104 | 135400 | 3196619000 | 62900 | 62900 | 62900 | 62800 | 122 |
| 326 | 20241104 | 135300 | 3188945300 | 62900 | 62900 | 62900 | 62900 | 82 |
| 327 | 20241104 | 135200 | 3183787500 | 62900 | 62900 | 62900 | 62800 | 64 |
| 328 | 20241104 | 135100 | 3179764500 | 62900 | 62900 | 62900 | 62900 | 132 |
| 329 | 20241104 | 135000 | 3171461700 | 62900 | 62900 | 62900 | 62900 | 202 |
| 330 | 20241104 | 134900 | 3158755900 | 63000 | 63000 | 63000 | 62900 | 110 |
| 331 | 20241104 | 134800 | 3151830300 | 62900 | 62900 | 63000 | 62900 | 233 |
| 332 | 20241104 | 134700 | 3137165700 | 62900 | 62900 | 63000 | 62900 | 165 |
| 333 | 20241104 | 134600 | 3126786500 | 62800 | 62800 | 62900 | 62800 | 54 |
| 334 | 20241104 | 134500 | 3123394600 | 62900 | 62800 | 62900 | 62800 | 100 |
| 335 | 20241104 | 134400 | 3117109300 | 62900 | 62900 | 62900 | 62800 | 63 |
| 336 | 20241104 | 134300 | 3113146900 | 62800 | 62800 | 62900 | 62800 | 85 |
| 337 | 20241104 | 134200 | 3107802900 | 62900 | 62700 | 62900 | 62700 | 85 |
| 338 | 20241104 | 134100 | 3102471800 | 62900 | 62900 | 63000 | 62900 | 159 |
| 339 | 20241104 | 134000 | 3092464700 | 63000 | 62800 | 63000 | 62800 | 484 |
| 340 | 20241104 | 133900 | 3062064500 | 62800 | 62800 | 62800 | 62700 | 11 |
| 341 | 20241104 | 133800 | 3061373800 | 62700 | 62700 | 62700 | 62600 | 270 |
| 342 | 20241104 | 133700 | 3044449200 | 62700 | 62600 | 62700 | 62600 | 51 |
| 343 | 20241104 | 133600 | 3041251900 | 62600 | 62700 | 62700 | 62600 | 48 |
| 344 | 20241104 | 133500 | 3038242400 | 62700 | 62700 | 62700 | 62600 | 1255 |
| 345 | 20241104 | 133400 | 2959596500 | 62800 | 62900 | 62900 | 62800 | 449 |
| 346 | 20241104 | 133300 | 2931393900 | 62900 | 62900 | 62900 | 62900 | 101 |
| 347 | 20241104 | 133200 | 2925041000 | 62800 | 62800 | 62800 | 62800 | 26 |
| 348 | 20241104 | 133100 | 2923408200 | 62900 | 62900 | 62900 | 62800 | 124 |
| 349 | 20241104 | 133000 | 2915613600 | 63000 | 63000 | 63000 | 63000 | 78 |
| 350 | 20241104 | 132900 | 2910699600 | 62900 | 62900 | 62900 | 62900 | 26 |
| 351 | 20241104 | 132800 | 2909064200 | 62800 | 62800 | 62900 | 62800 | 143 |
| 352 | 20241104 | 132700 | 2900079300 | 62900 | 62800 | 62900 | 62800 | 79 |
| 353 | 20241104 | 132600 | 2895112800 | 62800 | 62900 | 62900 | 62800 | 48 |
| 354 | 20241104 | 132500 | 2892093800 | 62900 | 63100 | 63100 | 62900 | 258 |
| 355 | 20241104 | 132400 | 2875852700 | 63100 | 63100 | 63100 | 63000 | 105 |
| 356 | 20241104 | 132300 | 2869232800 | 63100 | 63000 | 63100 | 63000 | 52 |
| 357 | 20241104 | 132200 | 2865951700 | 63000 | 63000 | 63100 | 63000 | 100 |
| 358 | 20241104 | 132100 | 2859647100 | 63000 | 63000 | 63100 | 63000 | 180 |
| 359 | 20241104 | 132000 | 2848302000 | 63100 | 63100 | 63100 | 63000 | 55 |
| 360 | 20241104 | 131900 | 2844831600 | 63100 | 63000 | 63100 | 62900 | 153 |
| 361 | 20241104 | 131800 | 2835192000 | 63000 | 62900 | 63000 | 62900 | 168 |
| 362 | 20241104 | 131700 | 2824618000 | 62900 | 62900 | 63000 | 62900 | 74 |
| 363 | 20241104 | 131600 | 2819958800 | 63000 | 63000 | 63000 | 62900 | 57 |
| 364 | 20241104 | 131500 | 2816367900 | 62900 | 62900 | 62900 | 62800 | 55 |
| 365 | 20241104 | 131400 | 2812908500 | 62800 | 62900 | 62900 | 62800 | 180 |
| 366 | 20241104 | 131300 | 2801596700 | 62800 | 62900 | 62900 | 62800 | 78 |
| 367 | 20241104 | 131200 | 2796690600 | 62800 | 62800 | 62800 | 62800 | 26 |
| 368 | 20241104 | 131100 | 2795057800 | 62900 | 63000 | 63000 | 62800 | 316 |
| 369 | 20241104 | 131000 | 2775172300 | 63100 | 63100 | 63100 | 63000 | 143 |
| 370 | 20241104 | 130900 | 2766156200 | 63100 | 63100 | 63100 | 63000 | 55 |
| 371 | 20241104 | 130800 | 2762685800 | 63000 | 63000 | 63100 | 63000 | 119 |
| 372 | 20241104 | 130700 | 2755183700 | 63000 | 63000 | 63000 | 62900 | 194 |
| 373 | 20241104 | 130600 | 2742967100 | 62900 | 63000 | 63000 | 62900 | 46 |
| 374 | 20241104 | 130500 | 2740069200 | 62900 | 62900 | 62900 | 62900 | 3 |
| 375 | 20241104 | 130400 | 2739880500 | 62900 | 62900 | 63000 | 62900 | 174 |
| 376 | 20241104 | 130300 | 2728930500 | 63000 | 62900 | 63000 | 62900 | 49 |
| 377 | 20241104 | 130200 | 2725843700 | 62900 | 62800 | 63000 | 62700 | 137 |
| 378 | 20241104 | 130100 | 2717229500 | 62800 | 62900 | 63000 | 62800 | 208 |
| 379 | 20241104 | 130000 | 2704146700 | 62900 | 62900 | 63000 | 62900 | 57 |
| 380 | 20241104 | 125900 | 2700555900 | 62800 | 63000 | 63000 | 62700 | 440 |
| 381 | 20241104 | 125800 | 2672881400 | 63000 | 63000 | 63000 | 62900 | 185 |
| 382 | 20241104 | 125700 | 2661229000 | 62900 | 63000 | 63000 | 62900 | 328 |
| 383 | 20241104 | 125600 | 2640571100 | 62900 | 62900 | 63000 | 62900 | 75 |
| 384 | 20241104 | 125500 | 2635848800 | 62900 | 63000 | 63000 | 62900 | 52 |
| 385 | 20241104 | 125400 | 2632572900 | 62900 | 63000 | 63000 | 62900 | 126 |
| 386 | 20241104 | 125300 | 2624642600 | 62900 | 62900 | 62900 | 62900 | 55 |
| 387 | 20241104 | 125200 | 2621183100 | 62900 | 62800 | 63000 | 62800 | 115 |
| 388 | 20241104 | 125100 | 2613947300 | 62900 | 62800 | 62900 | 62800 | 95 |
| 389 | 20241104 | 125000 | 2607976100 | 62900 | 62800 | 62900 | 62800 | 140 |
| 390 | 20241104 | 124900 | 2599172700 | 62900 | 62800 | 62900 | 62800 | 51 |
| 391 | 20241104 | 124800 | 2595965000 | 62900 | 62800 | 62900 | 62800 | 56 |
| 392 | 20241104 | 124700 | 2592442700 | 62800 | 62800 | 62900 | 62800 | 391 |
| 393 | 20241104 | 124600 | 2567881200 | 62900 | 62900 | 62900 | 62800 | 92 |
| 394 | 20241104 | 124500 | 2562094500 | 62800 | 62900 | 62900 | 62800 | 26 |
| 395 | 20241104 | 124400 | 2560459300 | 62900 | 62800 | 62900 | 62800 | 155 |
| 396 | 20241104 | 124300 | 2550720400 | 62900 | 62800 | 62900 | 62800 | 83 |
| 397 | 20241104 | 124200 | 2545499800 | 62800 | 62700 | 62800 | 62700 | 121 |
| 398 | 20241104 | 124100 | 2537901100 | 62700 | 62700 | 62800 | 62700 | 146 |
| 399 | 20241104 | 124000 | 2528741600 | 62700 | 62800 | 62800 | 62700 | 88 |
| 400 | 20241104 | 123900 | 2523218600 | 62800 | 62800 | 62800 | 62700 | 75 |
| 401 | 20241104 | 123800 | 2518511100 | 62700 | 62800 | 62800 | 62700 | 2 |
| 402 | 20241104 | 123700 | 2518385600 | 62800 | 62800 | 62800 | 62600 | 107 |
| 403 | 20241104 | 123600 | 2511680300 | 62700 | 62800 | 62800 | 62700 | 290 |
| 404 | 20241104 | 123500 | 2493471300 | 62800 | 62800 | 62800 | 62800 | 2 |
| 405 | 20241104 | 123400 | 2493345700 | 62800 | 62800 | 62800 | 62700 | 97 |
| 406 | 20241104 | 123300 | 2487260800 | 62800 | 62900 | 62900 | 62800 | 74 |
| 407 | 20241104 | 123200 | 2482608700 | 62800 | 62800 | 62800 | 62800 | 2 |
| 408 | 20241104 | 123100 | 2482483100 | 62900 | 62800 | 62900 | 62800 | 54 |
| 409 | 20241104 | 123000 | 2479086600 | 62700 | 62800 | 62800 | 62700 | 107 |
| 410 | 20241104 | 122900 | 2472372200 | 62800 | 62800 | 62900 | 62800 | 124 |
| 411 | 20241104 | 122800 | 2464580300 | 62800 | 62800 | 62800 | 62800 | 10 |
| 412 | 20241104 | 122700 | 2463952300 | 62800 | 62800 | 62900 | 62800 | 157 |
| 413 | 20241104 | 122600 | 2454085800 | 62800 | 62800 | 62800 | 62800 | 2 |
| 414 | 20241104 | 122500 | 2453960200 | 62900 | 63000 | 63000 | 62900 | 40 |
| 415 | 20241104 | 122400 | 2451444100 | 63000 | 62800 | 63000 | 62800 | 156 |
| 416 | 20241104 | 122300 | 2441631700 | 62800 | 62900 | 62900 | 62800 | 84 |
| 417 | 20241104 | 122200 | 2436351100 | 62800 | 62800 | 62800 | 62800 | 27 |
| 418 | 20241104 | 122100 | 2434655500 | 62800 | 62900 | 62900 | 62800 | 59 |
| 419 | 20241104 | 122000 | 2430944500 | 62800 | 62900 | 62900 | 62800 | 120 |
| 420 | 20241104 | 121900 | 2423403300 | 62800 | 62900 | 62900 | 62800 | 79 |
| 421 | 20241104 | 121800 | 2418436700 | 62800 | 62800 | 62800 | 62800 | 75 |
| 422 | 20241104 | 121700 | 2413726700 | 62800 | 62800 | 62800 | 62700 | 100 |
| 423 | 20241104 | 121600 | 2407451900 | 62800 | 62700 | 62800 | 62700 | 113 |
| 424 | 20241104 | 121500 | 2400358000 | 62800 | 62800 | 62800 | 62800 | 92 |
| 425 | 20241104 | 121400 | 2394580400 | 62800 | 62700 | 62800 | 62700 | 29 |
| 426 | 20241104 | 121300 | 2392759300 | 62700 | 62800 | 62900 | 62700 | 169 |
| 427 | 20241104 | 121200 | 2382147700 | 62900 | 62800 | 62900 | 62800 | 75 |
| 428 | 20241104 | 121100 | 2377432800 | 62800 | 62700 | 62800 | 62700 | 64 |
| 429 | 20241104 | 121000 | 2373413700 | 62700 | 62900 | 62900 | 62700 | 153 |
| 430 | 20241104 | 120900 | 2363807300 | 62900 | 62900 | 62900 | 62800 | 69 |
| 431 | 20241104 | 120800 | 2359467300 | 62900 | 62800 | 62900 | 62800 | 75 |
| 432 | 20241104 | 120700 | 2354752600 | 62900 | 62800 | 62900 | 62800 | 146 |
| 433 | 20241104 | 120600 | 2345578700 | 62800 | 62900 | 62900 | 62800 | 75 |
| 434 | 20241104 | 120500 | 2340861300 | 62800 | 62800 | 62800 | 62800 | 39 |
| 435 | 20241104 | 120400 | 2338412100 | 62900 | 62900 | 62900 | 62800 | 100 |
| 436 | 20241104 | 120300 | 2332122300 | 62900 | 63000 | 63000 | 62900 | 124 |
| 437 | 20241104 | 120200 | 2324315800 | 63000 | 62900 | 63000 | 62900 | 99 |
| 438 | 20241104 | 120100 | 2318084000 | 62800 | 62700 | 62800 | 62700 | 75 |
| 439 | 20241104 | 120000 | 2313374200 | 62700 | 62900 | 62900 | 62700 | 132 |
| 440 | 20241104 | 115900 | 2305076300 | 62800 | 63000 | 63000 | 62800 | 136 |
| 441 | 20241104 | 115800 | 2296519300 | 62900 | 63000 | 63000 | 62900 | 24 |
| 442 | 20241104 | 115700 | 2295008400 | 62900 | 62800 | 62900 | 62800 | 4 |
| 443 | 20241104 | 115600 | 2294756900 | 62900 | 63000 | 63000 | 62900 | 151 |
| 444 | 20241104 | 115500 | 2285249100 | 63000 | 62800 | 63000 | 62800 | 67 |
| 445 | 20241104 | 115400 | 2281029800 | 62800 | 62800 | 62800 | 62700 | 43 |
| 446 | 20241104 | 115300 | 2278331900 | 62800 | 62900 | 63000 | 62700 | 142 |
| 447 | 20241104 | 115200 | 2269396100 | 62900 | 62900 | 62900 | 62900 | 46 |
| 448 | 20241104 | 115100 | 2266502700 | 62800 | 62900 | 62900 | 62800 | 26 |
| 449 | 20241104 | 115000 | 2264867500 | 63000 | 62900 | 63000 | 62900 | 152 |
| 450 | 20241104 | 114900 | 2255302100 | 62900 | 63000 | 63000 | 62900 | 54 |
| 451 | 20241104 | 114800 | 2251900200 | 62900 | 62900 | 63000 | 62900 | 87 |
| 452 | 20241104 | 114700 | 2246422900 | 62900 | 62900 | 62900 | 62900 | 41 |
| 453 | 20241104 | 114600 | 2243844000 | 62900 | 62900 | 63000 | 62900 | 131 |
| 454 | 20241104 | 114500 | 2235598900 | 62800 | 62800 | 62800 | 62800 | 26 |
| 455 | 20241104 | 114400 | 2233966100 | 62900 | 62800 | 62900 | 62800 | 56 |
| 456 | 20241104 | 114300 | 2230443800 | 62800 | 62800 | 62900 | 62800 | 127 |
| 457 | 20241104 | 114200 | 2222463400 | 62800 | 62900 | 62900 | 62800 | 135 |
| 458 | 20241104 | 114100 | 2213974700 | 62900 | 62900 | 63000 | 62900 | 150 |
| 459 | 20241104 | 114000 | 2204524900 | 62900 | 62800 | 62900 | 62800 | 175 |
| 460 | 20241104 | 113900 | 2193525200 | 62800 | 62900 | 63000 | 62800 | 154 |
| 461 | 20241104 | 113800 | 2183835600 | 62900 | 62900 | 62900 | 62900 | 1 |
| 462 | 20241104 | 113700 | 2183772700 | 63000 | 62800 | 63000 | 62800 | 98 |
| 463 | 20241104 | 113600 | 2177606600 | 62800 | 62800 | 62800 | 62800 | 82 |
| 464 | 20241104 | 113500 | 2172457000 | 62900 | 62800 | 62900 | 62800 | 77 |
| 465 | 20241104 | 113400 | 2167616400 | 62800 | 62700 | 62800 | 62700 | 79 |
| 466 | 20241104 | 113300 | 2162657600 | 62700 | 62700 | 62800 | 62700 | 151 |
| 467 | 20241104 | 113200 | 2153185200 | 62700 | 62800 | 62800 | 62700 | 51 |
| 468 | 20241104 | 113100 | 2149982600 | 62800 | 62900 | 62900 | 62800 | 149 |
| 469 | 20241104 | 113000 | 2140611400 | 63000 | 62800 | 63000 | 62800 | 119 |
| 470 | 20241104 | 112900 | 2133133000 | 62700 | 62700 | 62800 | 62700 | 184 |
| 471 | 20241104 | 112800 | 2121582400 | 62800 | 62700 | 62800 | 62700 | 77 |
| 472 | 20241104 | 112700 | 2116749300 | 62700 | 62700 | 62800 | 62700 | 52 |
| 473 | 20241104 | 112600 | 2113484000 | 62700 | 62800 | 62800 | 62700 | 156 |
| 474 | 20241104 | 112500 | 2103697800 | 62700 | 62800 | 62800 | 62700 | 108 |
| 475 | 20241104 | 112400 | 2096926100 | 62700 | 62800 | 62800 | 62700 | 10 |
| 476 | 20241104 | 112300 | 2096298300 | 62700 | 62700 | 62700 | 62700 | 70 |
| 477 | 20241104 | 112200 | 2091909300 | 62800 | 62700 | 62800 | 62700 | 133 |
| 478 | 20241104 | 112100 | 2083557000 | 62700 | 62700 | 62700 | 62700 | 18 |
| 479 | 20241104 | 112000 | 2082428400 | 62800 | 62700 | 62800 | 62700 | 85 |
| 480 | 20241104 | 111900 | 2077097900 | 62700 | 62700 | 62700 | 62700 | 106 |
| 481 | 20241104 | 111800 | 2070451700 | 62700 | 62700 | 62700 | 62700 | 235 |
| 482 | 20241104 | 111700 | 2055717200 | 62600 | 62600 | 62600 | 62600 | 38 |
| 483 | 20241104 | 111600 | 2053338400 | 62700 | 62600 | 62700 | 62600 | 209 |
| 484 | 20241104 | 111500 | 2040247000 | 62500 | 62600 | 62600 | 62500 | 25 |
| 485 | 20241104 | 111400 | 2038682100 | 62500 | 62500 | 62500 | 62500 | 26 |
| 486 | 20241104 | 111300 | 2037057100 | 62500 | 62500 | 62500 | 62500 | 65 |
| 487 | 20241104 | 111200 | 2032994600 | 62500 | 62600 | 62600 | 62500 | 425 |
| 488 | 20241104 | 111100 | 2006392500 | 62600 | 62500 | 62600 | 62500 | 29 |
| 489 | 20241104 | 111000 | 2004579700 | 62500 | 62500 | 62500 | 62400 | 127 |
| 490 | 20241104 | 110900 | 1996643500 | 62500 | 62500 | 62500 | 62400 | 156 |
| 491 | 20241104 | 110800 | 1986893600 | 62500 | 62500 | 62600 | 62500 | 394 |
| 492 | 20241104 | 110700 | 1962248500 | 62400 | 62500 | 62500 | 62400 | 91 |
| 493 | 20241104 | 110600 | 1956562100 | 62400 | 62400 | 62500 | 62400 | 188 |
| 494 | 20241104 | 110500 | 1944829800 | 62400 | 62500 | 62500 | 62400 | 203 |
| 495 | 20241104 | 110400 | 1932142400 | 62400 | 62400 | 62400 | 62400 | 2 |
| 496 | 20241104 | 110300 | 1932017600 | 62400 | 62400 | 62400 | 62400 | 27 |
| 497 | 20241104 | 110200 | 1930332800 | 62400 | 62400 | 62500 | 62400 | 51 |
| 498 | 20241104 | 110100 | 1927149800 | 62500 | 62400 | 62500 | 62400 | 3 |
| 499 | 20241104 | 110000 | 1926962500 | 62500 | 62400 | 62500 | 62400 | 47 |
| 500 | 20241104 | 105900 | 1924027500 | 62500 | 62500 | 62500 | 62500 | 210 |
| 501 | 20241104 | 105800 | 1910902500 | 62600 | 62500 | 62600 | 62500 | 69 |
| 502 | 20241104 | 105700 | 1906583300 | 62500 | 62500 | 62500 | 62500 | 66 |
| 503 | 20241104 | 105600 | 1902458300 | 62500 | 62500 | 62500 | 62500 | 51 |
| 504 | 20241104 | 105500 | 1899270800 | 62600 | 62400 | 62600 | 62400 | 37 |
| 505 | 20241104 | 105400 | 1896954900 | 62500 | 62600 | 62600 | 62400 | 698 |
| 506 | 20241104 | 105300 | 1853307300 | 62700 | 62700 | 62700 | 62700 | 48 |
| 507 | 20241104 | 105200 | 1850297700 | 62700 | 62700 | 62700 | 62700 | 127 |
| 508 | 20241104 | 105100 | 1842334800 | 62700 | 62700 | 62800 | 62700 | 65 |
| 509 | 20241104 | 105000 | 1838254800 | 62700 | 62700 | 62700 | 62700 | 12 |
| 510 | 20241104 | 104900 | 1837502400 | 62700 | 62700 | 62700 | 62600 | 718 |
| 511 | 20241104 | 104800 | 1792484600 | 62700 | 62700 | 62700 | 62700 | 4 |
| 512 | 20241104 | 104700 | 1792233800 | 62700 | 62700 | 62700 | 62700 | 1 |
| 513 | 20241104 | 104600 | 1792171100 | 62700 | 62700 | 62700 | 62700 | 26 |
| 514 | 20241104 | 104500 | 1790540900 | 62800 | 62800 | 62800 | 62800 | 26 |
| 515 | 20241104 | 104400 | 1788908100 | 62900 | 62800 | 63000 | 62800 | 290 |
| 516 | 20241104 | 104300 | 1770672500 | 62700 | 62700 | 62700 | 62700 | 45 |
| 517 | 20241104 | 104200 | 1767851000 | 62700 | 62700 | 62700 | 62600 | 191 |
| 518 | 20241104 | 104100 | 1755881000 | 62700 | 62800 | 62800 | 62700 | 4 |
| 519 | 20241104 | 104000 | 1755630100 | 62700 | 62800 | 62800 | 62700 | 98 |
| 520 | 20241104 | 103900 | 1749485400 | 62700 | 62800 | 62800 | 62700 | 45 |
| 521 | 20241104 | 103800 | 1746659500 | 62800 | 62700 | 62800 | 62700 | 70 |
| 522 | 20241104 | 103700 | 1742264300 | 62700 | 62800 | 62800 | 62600 | 188 |
| 523 | 20241104 | 103600 | 1730484100 | 62900 | 62900 | 62900 | 62900 | 0 |
| 524 | 20241104 | 103500 | 1730484100 | 62900 | 62900 | 63000 | 62800 | 249 |
| 525 | 20241104 | 103400 | 1714824900 | 63000 | 63000 | 63000 | 63000 | 9 |
| 526 | 20241104 | 103300 | 1714257900 | 63000 | 63000 | 63000 | 63000 | 52 |
| 527 | 20241104 | 103200 | 1710981900 | 63000 | 63100 | 63100 | 63000 | 122 |
| 528 | 20241104 | 103100 | 1703295800 | 63000 | 63000 | 63000 | 63000 | 2 |
| 529 | 20241104 | 103000 | 1703169800 | 63000 | 63000 | 63000 | 63000 | 704 |
| 530 | 20241104 | 102900 | 1658817800 | 63000 | 63000 | 63000 | 63000 | 37 |
| 531 | 20241104 | 102800 | 1656486800 | 63000 | 63100 | 63300 | 63000 | 88 |
| 532 | 20241104 | 102700 | 1650930300 | 63000 | 63100 | 63100 | 63000 | 112 |
| 533 | 20241104 | 102600 | 1643863200 | 63200 | 63200 | 63200 | 63200 | 111 |
| 534 | 20241104 | 102500 | 1636848000 | 63100 | 63400 | 63600 | 63100 | 1342 |
| 535 | 20241104 | 102400 | 1551696200 | 63300 | 63300 | 63400 | 63300 | 38 |
| 536 | 20241104 | 102300 | 1549290400 | 63300 | 63400 | 63400 | 63300 | 85 |
| 537 | 20241104 | 102200 | 1543905300 | 63300 | 63200 | 63300 | 63100 | 1846 |
| 538 | 20241104 | 102100 | 1427181800 | 63300 | 63200 | 63300 | 63200 | 177 |
| 539 | 20241104 | 102000 | 1415986800 | 63300 | 63200 | 63300 | 63200 | 103 |
| 540 | 20241104 | 101900 | 1409476900 | 63300 | 63100 | 63300 | 63100 | 541 |
| 541 | 20241104 | 101800 | 1375285200 | 63200 | 63200 | 63300 | 63200 | 172 |
| 542 | 20241104 | 101700 | 1364411300 | 63200 | 63300 | 63300 | 63200 | 84 |
| 543 | 20241104 | 101600 | 1359094200 | 63300 | 63300 | 63500 | 63300 | 418 |
| 544 | 20241104 | 101500 | 1332611600 | 63300 | 62800 | 63300 | 62800 | 1331 |
| 545 | 20241104 | 101400 | 1248506900 | 63000 | 63000 | 63000 | 63000 | 56 |
| 546 | 20241104 | 101300 | 1244978900 | 63100 | 62900 | 63100 | 62900 | 79 |
| 547 | 20241104 | 101200 | 1240002200 | 62900 | 62800 | 62900 | 62800 | 81 |
| 548 | 20241104 | 101100 | 1234909800 | 63000 | 63100 | 63100 | 63000 | 83 |
| 549 | 20241104 | 101000 | 1229679800 | 63200 | 62700 | 63200 | 62600 | 1188 |
| 550 | 20241104 | 100900 | 1154757900 | 62600 | 62800 | 62800 | 62600 | 201 |
| 551 | 20241104 | 100800 | 1142159400 | 62800 | 62900 | 63000 | 62800 | 674 |
| 552 | 20241104 | 100700 | 1099807000 | 63000 | 62600 | 63000 | 62600 | 607 |
| 553 | 20241104 | 100600 | 1061723700 | 62800 | 63000 | 63000 | 62800 | 449 |
| 554 | 20241104 | 100500 | 1033509800 | 63000 | 62700 | 63000 | 62600 | 3436 |
| 555 | 20241104 | 100400 | 817463000 | 62600 | 62500 | 62700 | 62500 | 272 |
| 556 | 20241104 | 100300 | 800435800 | 62600 | 62500 | 62600 | 62500 | 125 |
| 557 | 20241104 | 100200 | 792621800 | 62600 | 62500 | 62600 | 62500 | 204 |
| 558 | 20241104 | 100100 | 779871700 | 62500 | 62500 | 62700 | 62300 | 681 |
| 559 | 20241104 | 100000 | 737281400 | 62500 | 62200 | 62500 | 62200 | 42 |
| 560 | 20241104 | 095900 | 734663700 | 62200 | 62200 | 62200 | 62200 | 1 |
| 561 | 20241104 | 095800 | 734601500 | 62400 | 62300 | 62500 | 62200 | 304 |
| 562 | 20241104 | 095700 | 715636800 | 62300 | 62300 | 62300 | 62300 | 17 |
| 563 | 20241104 | 095600 | 714577700 | 62400 | 62400 | 62400 | 62400 | 13 |
| 564 | 20241104 | 095500 | 713766500 | 62400 | 62400 | 62500 | 62200 | 154 |
| 565 | 20241104 | 095400 | 704172200 | 62400 | 62500 | 62500 | 62400 | 194 |
| 566 | 20241104 | 095300 | 692064200 | 62400 | 62400 | 62400 | 62400 | 54 |
| 567 | 20241104 | 095200 | 688694600 | 62500 | 62400 | 62500 | 62200 | 311 |
| 568 | 20241104 | 095100 | 669290700 | 62500 | 62300 | 62500 | 62300 | 499 |
| 569 | 20241104 | 095000 | 638156300 | 62300 | 62200 | 62300 | 62200 | 376 |
| 570 | 20241104 | 094900 | 614743400 | 62300 | 62300 | 62300 | 62300 | 85 |
| 571 | 20241104 | 094800 | 609447900 | 62300 | 62300 | 62300 | 62100 | 583 |
| 572 | 20241104 | 094700 | 573164000 | 62400 | 62400 | 62400 | 62300 | 164 |
| 573 | 20241104 | 094600 | 562932900 | 62400 | 62500 | 62500 | 62400 | 272 |
| 574 | 20241104 | 094500 | 545959800 | 62400 | 62400 | 62500 | 62300 | 96 |
| 575 | 20241104 | 094400 | 539967700 | 62300 | 62400 | 62600 | 62300 | 1218 |
| 576 | 20241104 | 094300 | 463910800 | 62400 | 62300 | 62400 | 62300 | 532 |
| 577 | 20241104 | 094200 | 430724900 | 62300 | 61800 | 62300 | 61800 | 1256 |
| 578 | 20241104 | 094100 | 352594200 | 61700 | 61900 | 61900 | 61600 | 288 |
| 579 | 20241104 | 094000 | 334811800 | 61900 | 61900 | 61900 | 61800 | 12 |
| 580 | 20241104 | 093900 | 334069600 | 61900 | 61900 | 61900 | 61900 | 4 |
| 581 | 20241104 | 093800 | 333822000 | 61800 | 62000 | 62000 | 61800 | 251 |
| 582 | 20241104 | 093700 | 318270400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 583 | 20241104 | 093600 | 318270400 | 62100 | 62100 | 62100 | 62100 | 12 |
| 584 | 20241104 | 093500 | 317525200 | 62000 | 62100 | 62200 | 62000 | 59 |
| 585 | 20241104 | 093400 | 313863600 | 62100 | 62100 | 62100 | 62100 | 156 |
| 586 | 20241104 | 093300 | 304176000 | 62000 | 62000 | 62000 | 62000 | 25 |
| 587 | 20241104 | 093200 | 302626000 | 62000 | 62000 | 62000 | 62000 | 0 |
| 588 | 20241104 | 093100 | 302626000 | 62000 | 62100 | 62100 | 62000 | 137 |
| 589 | 20241104 | 093000 | 294128300 | 62200 | 62200 | 62200 | 62100 | 87 |
| 590 | 20241104 | 092900 | 288722900 | 62200 | 62200 | 62200 | 62200 | 19 |
| 591 | 20241104 | 092800 | 287541100 | 62200 | 62200 | 62200 | 62200 | 39 |
| 592 | 20241104 | 092700 | 285115300 | 62200 | 62300 | 62300 | 62200 | 82 |
| 593 | 20241104 | 092600 | 280014400 | 62200 | 62200 | 62200 | 62200 | 1 |
| 594 | 20241104 | 092500 | 279952200 | 62300 | 62300 | 62300 | 62300 | 0 |
| 595 | 20241104 | 092400 | 279952200 | 62300 | 62400 | 62500 | 62300 | 402 |
| 596 | 20241104 | 092300 | 254877200 | 62400 | 62400 | 62500 | 62400 | 135 |
| 597 | 20241104 | 092200 | 246452900 | 62400 | 62400 | 62600 | 62400 | 511 |
| 598 | 20241104 | 092100 | 214530300 | 62300 | 62300 | 62300 | 62300 | 27 |
| 599 | 20241104 | 092000 | 212848200 | 62300 | 62100 | 62300 | 62100 | 200 |
| 600 | 20241104 | 091900 | 200409200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 601 | 20241104 | 091800 | 200409200 | 62100 | 62100 | 62100 | 62100 | 13 |
| 602 | 20241104 | 091700 | 199601900 | 62000 | 62000 | 62000 | 62000 | 21 |
| 603 | 20241104 | 091600 | 198299900 | 62000 | 62100 | 62100 | 62000 | 115 |
| 604 | 20241104 | 091500 | 191165300 | 62100 | 62100 | 62100 | 62100 | 44 |
| 605 | 20241104 | 091400 | 188432900 | 62100 | 62100 | 62100 | 62100 | 6 |
| 606 | 20241104 | 091300 | 188060300 | 62200 | 62200 | 62200 | 62100 | 114 |
| 607 | 20241104 | 091200 | 180976600 | 62400 | 62400 | 62400 | 62400 | 25 |
| 608 | 20241104 | 091100 | 179416600 | 62200 | 62200 | 62400 | 62200 | 210 |
| 609 | 20241104 | 091000 | 166324900 | 62300 | 62300 | 62300 | 62200 | 77 |
| 610 | 20241104 | 090900 | 161534200 | 62300 | 62200 | 62400 | 62200 | 457 |
| 611 | 20241104 | 090800 | 133058400 | 62100 | 62200 | 62200 | 62100 | 4 |
| 612 | 20241104 | 090700 | 132809900 | 62200 | 62200 | 62300 | 62200 | 66 |
| 613 | 20241104 | 090600 | 128704100 | 62200 | 62200 | 62200 | 62200 | 1 |
| 614 | 20241104 | 090500 | 128641900 | 62200 | 62200 | 62200 | 62100 | 383 |
| 615 | 20241104 | 090400 | 104820300 | 62300 | 62300 | 62300 | 62300 | 262 |
| 616 | 20241104 | 090300 | 88497700 | 62300 | 62100 | 62400 | 62100 | 110 |
| 617 | 20241104 | 090200 | 81646200 | 62100 | 61900 | 62400 | 61900 | 977 |
| 618 | 20241104 | 090100 | 20898000 | 61800 | 61800 | 61800 | 61800 | 3 |
| 619 | 20241104 | 090000 | 20712600 | 62200 | 62200 | 62200 | 62200 | 333 |