34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 24327 |
| 3 | 20241119 | 192600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 4 | 20241119 | 192500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 5 | 20241119 | 192400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 6 | 20241119 | 192300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 7 | 20241119 | 192200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 8 | 20241119 | 192100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 9 | 20241119 | 192000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 10 | 20241119 | 191900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 11 | 20241119 | 191800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 12 | 20241119 | 191700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 13 | 20241119 | 191600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 14 | 20241119 | 191500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 15 | 20241119 | 191400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 16 | 20241119 | 191300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 17 | 20241119 | 191200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 18 | 20241119 | 191100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 19 | 20241119 | 191000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 20 | 20241119 | 190900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 21 | 20241119 | 190800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 22 | 20241119 | 190700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 23 | 20241119 | 190600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 24 | 20241119 | 190500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 25 | 20241119 | 190400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 26 | 20241119 | 190300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 27 | 20241119 | 190200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 28 | 20241119 | 190100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 29 | 20241119 | 190000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 30 | 20241119 | 185900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 31 | 20241119 | 185800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 32 | 20241119 | 185700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 24327 |
| 33 | 20241119 | 185600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 34 | 20241119 | 185500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 35 | 20241119 | 185400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 36 | 20241119 | 185300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 37 | 20241119 | 185200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 38 | 20241119 | 185100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 39 | 20241119 | 185000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 40 | 20241119 | 184900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 41 | 20241119 | 184800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 42 | 20241119 | 184700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 43 | 20241119 | 184600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 44 | 20241119 | 184500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 45 | 20241119 | 184400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 46 | 20241119 | 184300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 47 | 20241119 | 184200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 48 | 20241119 | 184100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 49 | 20241119 | 184000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 50 | 20241119 | 183900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 51 | 20241119 | 183800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 52 | 20241119 | 183700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 53 | 20241119 | 183600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 54 | 20241119 | 183500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 55 | 20241119 | 183400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 56 | 20241119 | 183300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 57 | 20241119 | 183200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 58 | 20241119 | 183100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 59 | 20241119 | 183000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 60 | 20241119 | 182900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 61 | 20241119 | 182800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 62 | 20241119 | 182700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 24327 |
| 63 | 20241119 | 182600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 64 | 20241119 | 182500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 65 | 20241119 | 182400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 66 | 20241119 | 182300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 67 | 20241119 | 182200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 68 | 20241119 | 182100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 69 | 20241119 | 182000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 70 | 20241119 | 181900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 71 | 20241119 | 181800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 72 | 20241119 | 181700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 73 | 20241119 | 181600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 74 | 20241119 | 181500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 75 | 20241119 | 181400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 76 | 20241119 | 181300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 77 | 20241119 | 181200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 78 | 20241119 | 181100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 79 | 20241119 | 181000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 80 | 20241119 | 180900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 81 | 20241119 | 180800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 82 | 20241119 | 180700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 83 | 20241119 | 180600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 84 | 20241119 | 180500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 85 | 20241119 | 180400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 86 | 20241119 | 180300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 87 | 20241119 | 180200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 88 | 20241119 | 180100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 89 | 20241119 | 180000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 90 | 20241119 | 175900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 91 | 20241119 | 175800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 92 | 20241119 | 175700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 24327 |
| 93 | 20241119 | 175600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 94 | 20241119 | 175500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 95 | 20241119 | 175400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 96 | 20241119 | 175300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 97 | 20241119 | 175200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 98 | 20241119 | 175100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 99 | 20241119 | 175000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 100 | 20241119 | 174900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 101 | 20241119 | 174800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 102 | 20241119 | 174700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 103 | 20241119 | 174600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 104 | 20241119 | 174500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 105 | 20241119 | 174400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 106 | 20241119 | 174300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 107 | 20241119 | 174200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 108 | 20241119 | 174100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 109 | 20241119 | 174000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 110 | 20241119 | 173900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 111 | 20241119 | 173800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 112 | 20241119 | 173700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 113 | 20241119 | 173600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 114 | 20241119 | 173500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 115 | 20241119 | 173400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 116 | 20241119 | 173300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 117 | 20241119 | 173200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 118 | 20241119 | 173100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 119 | 20241119 | 173000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 120 | 20241119 | 172900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 121 | 20241119 | 172800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 122 | 20241119 | 172700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 24327 |
| 123 | 20241119 | 172600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 124 | 20241119 | 172500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 125 | 20241119 | 172400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 126 | 20241119 | 172300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 127 | 20241119 | 172200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 128 | 20241119 | 172100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 129 | 20241119 | 172000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 130 | 20241119 | 171900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 131 | 20241119 | 171800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 132 | 20241119 | 171700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 133 | 20241119 | 171600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 134 | 20241119 | 171500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 135 | 20241119 | 171400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 136 | 20241119 | 171300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 137 | 20241119 | 171200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 138 | 20241119 | 171100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 139 | 20241119 | 171000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 140 | 20241119 | 170900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 141 | 20241119 | 170800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 142 | 20241119 | 170700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 143 | 20241119 | 170600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 144 | 20241119 | 170500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 145 | 20241119 | 170400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 146 | 20241119 | 170300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 147 | 20241119 | 170200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 148 | 20241119 | 170100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 149 | 20241119 | 170000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 150 | 20241119 | 165900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 151 | 20241119 | 165800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 152 | 20241119 | 165700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 24327 |
| 153 | 20241119 | 165600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 154 | 20241119 | 165500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 155 | 20241119 | 165400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 156 | 20241119 | 165300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 157 | 20241119 | 165200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 158 | 20241119 | 165100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 159 | 20241119 | 165000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 160 | 20241119 | 164900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 161 | 20241119 | 164800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 162 | 20241119 | 164700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 163 | 20241119 | 164600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 164 | 20241119 | 164500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 165 | 20241119 | 164400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 166 | 20241119 | 164300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 167 | 20241119 | 164200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 168 | 20241119 | 164100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 169 | 20241119 | 164000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 170 | 20241119 | 163900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 171 | 20241119 | 163800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 172 | 20241119 | 163700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 173 | 20241119 | 163600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 174 | 20241119 | 163500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 175 | 20241119 | 163400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 176 | 20241119 | 163300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 177 | 20241119 | 163200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 178 | 20241119 | 163100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 179 | 20241119 | 163000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 180 | 20241119 | 162900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 181 | 20241119 | 162800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 182 | 20241119 | 162700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 24327 |
| 183 | 20241119 | 162600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 184 | 20241119 | 162500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 185 | 20241119 | 162400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 186 | 20241119 | 162300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 187 | 20241119 | 162200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 188 | 20241119 | 162100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 189 | 20241119 | 162000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 190 | 20241119 | 161900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 191 | 20241119 | 161800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 192 | 20241119 | 161700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 193 | 20241119 | 161600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 194 | 20241119 | 161500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 195 | 20241119 | 161400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 196 | 20241119 | 161300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 197 | 20241119 | 161200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 198 | 20241119 | 161100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 199 | 20241119 | 161000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 200 | 20241119 | 160900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 201 | 20241119 | 160800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 202 | 20241119 | 160700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 203 | 20241119 | 160600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 204 | 20241119 | 160500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 205 | 20241119 | 160400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 206 | 20241119 | 160300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 207 | 20241119 | 160200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 208 | 20241119 | 160100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 209 | 20241119 | 160000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 210 | 20241119 | 155900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 211 | 20241119 | 155800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 212 | 20241119 | 155700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 24327 |
| 213 | 20241119 | 155600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 214 | 20241119 | 155500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 215 | 20241119 | 155400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 216 | 20241119 | 155300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 217 | 20241119 | 155200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 218 | 20241119 | 155100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 219 | 20241119 | 155000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 220 | 20241119 | 154900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 221 | 20241119 | 154800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 222 | 20241119 | 154700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 223 | 20241119 | 154600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 224 | 20241119 | 154500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 225 | 20241119 | 154400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 226 | 20241119 | 154300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 227 | 20241119 | 154200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 228 | 20241119 | 154100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 229 | 20241119 | 154000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 230 | 20241119 | 153900 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 231 | 20241119 | 153800 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 232 | 20241119 | 153700 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 233 | 20241119 | 153600 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 234 | 20241119 | 153500 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 235 | 20241119 | 153400 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 236 | 20241119 | 153300 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 237 | 20241119 | 153200 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 238 | 20241119 | 153100 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 0 |
| 239 | 20241119 | 153000 | 46595855000 | 65300 | 65300 | 65300 | 65300 | 24327 |
| 240 | 20241119 | 152900 | 45007301900 | 65300 | 65300 | 65300 | 65300 | 0 |
| 241 | 20241119 | 152800 | 45007301900 | 65300 | 65300 | 65300 | 65300 | 0 |
| 242 | 20241119 | 152700 | 45007301900 | 65300 | 65300 | 65300 | 65300 | 0 |
| 243 | 20241119 | 152600 | 45007301900 | 65300 | 65300 | 65300 | 65300 | 0 |
| 244 | 20241119 | 152500 | 45007301900 | 65300 | 65300 | 65300 | 65300 | 0 |
| 245 | 20241119 | 152400 | 45007301900 | 65300 | 65300 | 65300 | 65300 | 0 |
| 246 | 20241119 | 152300 | 45007301900 | 65300 | 65300 | 65300 | 65300 | 0 |
| 247 | 20241119 | 152200 | 45007301900 | 65300 | 65300 | 65300 | 65300 | 0 |
| 248 | 20241119 | 152100 | 45007301900 | 65300 | 65300 | 65300 | 65300 | 0 |
| 249 | 20241119 | 152000 | 45007301900 | 65300 | 65300 | 65300 | 65300 | 0 |
| 250 | 20241119 | 151900 | 45007301900 | 65300 | 65400 | 65500 | 65300 | 2926 |
| 251 | 20241119 | 151800 | 44816056300 | 65500 | 65300 | 65500 | 65300 | 1690 |
| 252 | 20241119 | 151700 | 44705544200 | 65400 | 65200 | 65400 | 65200 | 1849 |
| 253 | 20241119 | 151600 | 44584840300 | 65200 | 65200 | 65400 | 65200 | 2814 |
| 254 | 20241119 | 151500 | 44401123800 | 65200 | 65300 | 65400 | 65200 | 2067 |
| 255 | 20241119 | 151400 | 44266189400 | 65300 | 65500 | 65500 | 65200 | 3066 |
| 256 | 20241119 | 151300 | 44065977900 | 65400 | 65400 | 65500 | 65400 | 2667 |
| 257 | 20241119 | 151200 | 43891536500 | 65400 | 65500 | 65500 | 65400 | 582 |
| 258 | 20241119 | 151100 | 43853457300 | 65400 | 65500 | 65600 | 65400 | 1525 |
| 259 | 20241119 | 151000 | 43753585600 | 65600 | 65500 | 65600 | 65500 | 1096 |
| 260 | 20241119 | 150900 | 43681703800 | 65600 | 65600 | 65600 | 65500 | 586 |
| 261 | 20241119 | 150800 | 43643274100 | 65600 | 65600 | 65600 | 65500 | 521 |
| 262 | 20241119 | 150700 | 43609142800 | 65600 | 65500 | 65600 | 65500 | 246 |
| 263 | 20241119 | 150600 | 43593021300 | 65600 | 65700 | 65700 | 65500 | 2605 |
| 264 | 20241119 | 150500 | 43422136300 | 65700 | 65700 | 65700 | 65600 | 491 |
| 265 | 20241119 | 150400 | 43389890600 | 65700 | 65600 | 65700 | 65600 | 501 |
| 266 | 20241119 | 150300 | 43356984600 | 65600 | 65800 | 65800 | 65600 | 929 |
| 267 | 20241119 | 150200 | 43295950600 | 65800 | 65700 | 65800 | 65700 | 453 |
| 268 | 20241119 | 150100 | 43266168100 | 65700 | 65600 | 65800 | 65600 | 894 |
| 269 | 20241119 | 150000 | 43207461000 | 65700 | 65600 | 65700 | 65600 | 1010 |
| 270 | 20241119 | 145900 | 43141118500 | 65700 | 65700 | 65700 | 65600 | 896 |
| 271 | 20241119 | 145800 | 43082293400 | 65700 | 65600 | 65700 | 65600 | 833 |
| 272 | 20241119 | 145700 | 43027596000 | 65700 | 65700 | 65700 | 65600 | 430 |
| 273 | 20241119 | 145600 | 42999371800 | 65600 | 65600 | 65700 | 65500 | 1311 |
| 274 | 20241119 | 145500 | 42913338500 | 65500 | 65500 | 65600 | 65500 | 338 |
| 275 | 20241119 | 145400 | 42891175200 | 65500 | 65600 | 65600 | 65500 | 1364 |
| 276 | 20241119 | 145300 | 42801819100 | 65600 | 65600 | 65700 | 65500 | 1017 |
| 277 | 20241119 | 145200 | 42735070200 | 65600 | 65600 | 65700 | 65500 | 3424 |
| 278 | 20241119 | 145100 | 42510440300 | 65500 | 65500 | 65600 | 65500 | 346 |
| 279 | 20241119 | 145000 | 42487760700 | 65500 | 65500 | 65600 | 65500 | 966 |
| 280 | 20241119 | 144900 | 42424439800 | 65500 | 65500 | 65600 | 65400 | 544 |
| 281 | 20241119 | 144800 | 42388796400 | 65500 | 65500 | 65600 | 65400 | 881 |
| 282 | 20241119 | 144700 | 42331119400 | 65500 | 65500 | 65600 | 65400 | 786 |
| 283 | 20241119 | 144600 | 42279589000 | 65500 | 65500 | 65600 | 65400 | 624 |
| 284 | 20241119 | 144500 | 42238698800 | 65500 | 65500 | 65600 | 65500 | 658 |
| 285 | 20241119 | 144400 | 42195559200 | 65600 | 65500 | 65600 | 65400 | 710 |
| 286 | 20241119 | 144300 | 42149011400 | 65500 | 65500 | 65600 | 65400 | 1644 |
| 287 | 20241119 | 144200 | 42041343600 | 65400 | 65600 | 65700 | 65400 | 1809 |
| 288 | 20241119 | 144100 | 41922769900 | 65700 | 65500 | 65700 | 65500 | 2262 |
| 289 | 20241119 | 144000 | 41774323000 | 65600 | 65600 | 65600 | 65500 | 408 |
| 290 | 20241119 | 143900 | 41747586500 | 65500 | 65500 | 65600 | 65500 | 600 |
| 291 | 20241119 | 143800 | 41708252000 | 65600 | 65500 | 65600 | 65500 | 727 |
| 292 | 20241119 | 143700 | 41660574200 | 65600 | 65500 | 65600 | 65500 | 435 |
| 293 | 20241119 | 143600 | 41632075800 | 65500 | 65500 | 65600 | 65500 | 593 |
| 294 | 20241119 | 143500 | 41593222800 | 65500 | 65600 | 65600 | 65500 | 879 |
| 295 | 20241119 | 143400 | 41535583600 | 65600 | 65700 | 65700 | 65600 | 252 |
| 296 | 20241119 | 143300 | 41519051000 | 65700 | 65700 | 65800 | 65600 | 1030 |
| 297 | 20241119 | 143200 | 41451433800 | 65700 | 65800 | 65800 | 65700 | 1360 |
| 298 | 20241119 | 143100 | 41362045100 | 65700 | 65700 | 65800 | 65700 | 412 |
| 299 | 20241119 | 143000 | 41334972000 | 65700 | 65600 | 65800 | 65600 | 1316 |
| 300 | 20241119 | 142900 | 41248515400 | 65700 | 65600 | 65700 | 65600 | 1036 |
| 301 | 20241119 | 142800 | 41180497400 | 65600 | 65700 | 65700 | 65600 | 788 |
| 302 | 20241119 | 142700 | 41128796800 | 65600 | 65600 | 65700 | 65600 | 1027 |
| 303 | 20241119 | 142600 | 41061415400 | 65700 | 65700 | 65800 | 65700 | 1834 |
| 304 | 20241119 | 142500 | 40940875400 | 65700 | 65800 | 65800 | 65700 | 290 |
| 305 | 20241119 | 142400 | 40921818400 | 65700 | 65800 | 65900 | 65700 | 931 |
| 306 | 20241119 | 142300 | 40860571300 | 65800 | 65800 | 65900 | 65700 | 2007 |
| 307 | 20241119 | 142200 | 40728485600 | 65900 | 65900 | 65900 | 65800 | 1207 |
| 308 | 20241119 | 142100 | 40648958200 | 65900 | 66000 | 66000 | 65900 | 749 |
| 309 | 20241119 | 142000 | 40599577700 | 66000 | 65900 | 66000 | 65900 | 822 |
| 310 | 20241119 | 141900 | 40545341700 | 65900 | 65900 | 66000 | 65900 | 229 |
| 311 | 20241119 | 141800 | 40530246500 | 65900 | 65900 | 66000 | 65900 | 191 |
| 312 | 20241119 | 141700 | 40517655000 | 65900 | 66000 | 66100 | 65900 | 1881 |
| 313 | 20241119 | 141600 | 40393461900 | 66000 | 66100 | 66100 | 66000 | 2508 |
| 314 | 20241119 | 141500 | 40227727300 | 66100 | 66000 | 66100 | 66000 | 614 |
| 315 | 20241119 | 141400 | 40187179600 | 66000 | 66100 | 66100 | 66000 | 1030 |
| 316 | 20241119 | 141300 | 40119138800 | 66000 | 66000 | 66100 | 65900 | 1244 |
| 317 | 20241119 | 141200 | 40036999200 | 66000 | 66100 | 66100 | 66000 | 582 |
| 318 | 20241119 | 141100 | 39998580400 | 66100 | 65900 | 66100 | 65900 | 1079 |
| 319 | 20241119 | 141000 | 39927359600 | 66000 | 66000 | 66100 | 65900 | 861 |
| 320 | 20241119 | 140900 | 39870527800 | 66000 | 66000 | 66100 | 65900 | 1316 |
| 321 | 20241119 | 140800 | 39783679400 | 65900 | 66000 | 66000 | 65900 | 746 |
| 322 | 20241119 | 140700 | 39734474600 | 66000 | 66000 | 66000 | 65900 | 445 |
| 323 | 20241119 | 140600 | 39705121200 | 65900 | 65900 | 66100 | 65900 | 1870 |
| 324 | 20241119 | 140500 | 39581713200 | 65900 | 66000 | 66000 | 65800 | 987 |
| 325 | 20241119 | 140400 | 39516625800 | 65900 | 65900 | 66000 | 65900 | 395 |
| 326 | 20241119 | 140300 | 39490586600 | 65900 | 65900 | 66000 | 65900 | 738 |
| 327 | 20241119 | 140200 | 39441902400 | 65900 | 66000 | 66100 | 65900 | 1606 |
| 328 | 20241119 | 140100 | 39335849200 | 66100 | 65900 | 66100 | 65900 | 4089 |
| 329 | 20241119 | 140000 | 39065932500 | 66000 | 65800 | 66000 | 65800 | 1880 |
| 330 | 20241119 | 135900 | 38942016700 | 65800 | 65700 | 65900 | 65700 | 815 |
| 331 | 20241119 | 135800 | 38888372800 | 65800 | 65900 | 65900 | 65700 | 684 |
| 332 | 20241119 | 135700 | 38843371500 | 65900 | 65800 | 65900 | 65800 | 739 |
| 333 | 20241119 | 135600 | 38794697600 | 65800 | 65800 | 65900 | 65800 | 562 |
| 334 | 20241119 | 135500 | 38757671000 | 65800 | 65700 | 65900 | 65700 | 1134 |
| 335 | 20241119 | 135400 | 38683061600 | 65700 | 65700 | 65800 | 65600 | 798 |
| 336 | 20241119 | 135300 | 38630581900 | 65700 | 65700 | 65800 | 65600 | 729 |
| 337 | 20241119 | 135200 | 38582675600 | 65700 | 65600 | 65800 | 65600 | 1601 |
| 338 | 20241119 | 135100 | 38477495700 | 65600 | 65700 | 65800 | 65600 | 1465 |
| 339 | 20241119 | 135000 | 38381196100 | 65700 | 65700 | 65800 | 65700 | 590 |
| 340 | 20241119 | 134900 | 38342386100 | 65800 | 65800 | 65800 | 65700 | 381 |
| 341 | 20241119 | 134800 | 38317334500 | 65700 | 65800 | 65900 | 65700 | 1216 |
| 342 | 20241119 | 134700 | 38237305700 | 65800 | 65800 | 65900 | 65800 | 1173 |
| 343 | 20241119 | 134600 | 38160116600 | 65700 | 65700 | 65800 | 65700 | 763 |
| 344 | 20241119 | 134500 | 38109975100 | 65700 | 65700 | 65800 | 65700 | 955 |
| 345 | 20241119 | 134400 | 38047171300 | 65800 | 66000 | 66000 | 65700 | 3157 |
| 346 | 20241119 | 134300 | 37839477200 | 65900 | 65900 | 66000 | 65900 | 1182 |
| 347 | 20241119 | 134200 | 37761565700 | 66000 | 66000 | 66000 | 65800 | 1594 |
| 348 | 20241119 | 134100 | 37656454000 | 66000 | 65800 | 66000 | 65800 | 1498 |
| 349 | 20241119 | 134000 | 37557703300 | 65700 | 65800 | 65900 | 65700 | 629 |
| 350 | 20241119 | 133900 | 37516332500 | 65700 | 65700 | 65900 | 65600 | 7048 |
| 351 | 20241119 | 133800 | 37051982400 | 65800 | 65600 | 65900 | 65600 | 941 |
| 352 | 20241119 | 133700 | 36990133500 | 65600 | 65700 | 65700 | 65600 | 501 |
| 353 | 20241119 | 133600 | 36957230000 | 65600 | 65800 | 65800 | 65600 | 1229 |
| 354 | 20241119 | 133500 | 36876444500 | 65800 | 65800 | 65800 | 65700 | 994 |
| 355 | 20241119 | 133400 | 36811055600 | 65700 | 65800 | 65800 | 65700 | 530 |
| 356 | 20241119 | 133300 | 36776216700 | 65800 | 65700 | 65800 | 65700 | 879 |
| 357 | 20241119 | 133200 | 36718419500 | 65800 | 65800 | 65800 | 65700 | 650 |
| 358 | 20241119 | 133100 | 36675670000 | 65700 | 65700 | 65800 | 65600 | 1069 |
| 359 | 20241119 | 133000 | 36605374900 | 65800 | 65600 | 65800 | 65500 | 1221 |
| 360 | 20241119 | 132900 | 36525240100 | 65600 | 65500 | 65700 | 65500 | 1165 |
| 361 | 20241119 | 132800 | 36448772200 | 65500 | 65600 | 65700 | 65400 | 2669 |
| 362 | 20241119 | 132700 | 36273829500 | 65600 | 65700 | 65700 | 65600 | 1151 |
| 363 | 20241119 | 132600 | 36198241900 | 65700 | 65600 | 65700 | 65600 | 632 |
| 364 | 20241119 | 132500 | 36156765600 | 65700 | 65900 | 65900 | 65600 | 843 |
| 365 | 20241119 | 132400 | 36101305700 | 65900 | 65800 | 66000 | 65800 | 2567 |
| 366 | 20241119 | 132300 | 35932149400 | 65800 | 65800 | 65900 | 65700 | 1080 |
| 367 | 20241119 | 132200 | 35861099600 | 65700 | 65900 | 66000 | 65700 | 1784 |
| 368 | 20241119 | 132100 | 35743607500 | 65900 | 65900 | 66000 | 65900 | 803 |
| 369 | 20241119 | 132000 | 35690625000 | 65900 | 66100 | 66100 | 65800 | 3768 |
| 370 | 20241119 | 131900 | 35442105600 | 66100 | 66100 | 66100 | 66000 | 1292 |
| 371 | 20241119 | 131800 | 35356711500 | 66000 | 65800 | 66100 | 65700 | 14675 |
| 372 | 20241119 | 131700 | 34388882000 | 65800 | 65600 | 65900 | 65600 | 5576 |
| 373 | 20241119 | 131600 | 34022125400 | 65600 | 65700 | 65700 | 65600 | 126 |
| 374 | 20241119 | 131500 | 34013854700 | 65600 | 65700 | 65700 | 65600 | 672 |
| 375 | 20241119 | 131400 | 33969721000 | 65700 | 65700 | 65700 | 65600 | 441 |
| 376 | 20241119 | 131300 | 33940788900 | 65600 | 65500 | 65700 | 65400 | 4537 |
| 377 | 20241119 | 131200 | 33643422800 | 65500 | 65500 | 65600 | 65500 | 672 |
| 378 | 20241119 | 131100 | 33599358800 | 65500 | 65600 | 65600 | 65500 | 127 |
| 379 | 20241119 | 131000 | 33591034900 | 65600 | 65500 | 65600 | 65500 | 275 |
| 380 | 20241119 | 130900 | 33573015000 | 65600 | 65500 | 65600 | 65400 | 2617 |
| 381 | 20241119 | 130800 | 33401560800 | 65400 | 65500 | 65500 | 65300 | 3144 |
| 382 | 20241119 | 130700 | 33195865100 | 65400 | 65500 | 65500 | 65400 | 346 |
| 383 | 20241119 | 130600 | 33173234600 | 65400 | 65400 | 65500 | 65400 | 326 |
| 384 | 20241119 | 130500 | 33151908300 | 65400 | 65400 | 65500 | 65400 | 177 |
| 385 | 20241119 | 130400 | 33140328200 | 65500 | 65400 | 65500 | 65300 | 282 |
| 386 | 20241119 | 130300 | 33121885600 | 65400 | 65400 | 65500 | 65400 | 452 |
| 387 | 20241119 | 130200 | 33092320900 | 65400 | 65400 | 65500 | 65400 | 369 |
| 388 | 20241119 | 130100 | 33068188000 | 65400 | 65400 | 65500 | 65400 | 172 |
| 389 | 20241119 | 130000 | 33056938600 | 65400 | 65500 | 65500 | 65400 | 182 |
| 390 | 20241119 | 125900 | 33045034800 | 65400 | 65300 | 65400 | 65300 | 4088 |
| 391 | 20241119 | 125800 | 32777833200 | 65300 | 65300 | 65400 | 65300 | 251 |
| 392 | 20241119 | 125700 | 32761440300 | 65300 | 65300 | 65400 | 65300 | 547 |
| 393 | 20241119 | 125600 | 32725720100 | 65300 | 65300 | 65400 | 65300 | 759 |
| 394 | 20241119 | 125500 | 32676155900 | 65300 | 65500 | 65500 | 65300 | 3350 |
| 395 | 20241119 | 125400 | 32456926900 | 65500 | 65600 | 65600 | 65500 | 463 |
| 396 | 20241119 | 125300 | 32426598100 | 65500 | 65500 | 65600 | 65500 | 235 |
| 397 | 20241119 | 125200 | 32411203000 | 65500 | 65500 | 65600 | 65500 | 511 |
| 398 | 20241119 | 125100 | 32377723700 | 65500 | 65500 | 65600 | 65500 | 241 |
| 399 | 20241119 | 125000 | 32361928400 | 65600 | 65500 | 65600 | 65500 | 555 |
| 400 | 20241119 | 124900 | 32325567300 | 65600 | 65500 | 65600 | 65500 | 187 |
| 401 | 20241119 | 124800 | 32313313800 | 65600 | 65500 | 65600 | 65500 | 532 |
| 402 | 20241119 | 124700 | 32278465100 | 65600 | 65600 | 65600 | 65500 | 414 |
| 403 | 20241119 | 124600 | 32251324300 | 65600 | 65700 | 65700 | 65500 | 2044 |
| 404 | 20241119 | 124500 | 32117229400 | 65700 | 65500 | 65700 | 65500 | 1525 |
| 405 | 20241119 | 124400 | 32017135800 | 65500 | 65600 | 65600 | 65500 | 636 |
| 406 | 20241119 | 124300 | 31975472400 | 65500 | 65600 | 65600 | 65500 | 1054 |
| 407 | 20241119 | 124200 | 31906351700 | 65500 | 65500 | 65600 | 65500 | 165 |
| 408 | 20241119 | 124100 | 31895539600 | 65500 | 65600 | 65600 | 65500 | 426 |
| 409 | 20241119 | 124000 | 31867626500 | 65600 | 65600 | 65600 | 65500 | 315 |
| 410 | 20241119 | 123900 | 31846990000 | 65600 | 65600 | 65600 | 65500 | 877 |
| 411 | 20241119 | 123800 | 31789478500 | 65600 | 65600 | 65600 | 65500 | 151 |
| 412 | 20241119 | 123700 | 31779584100 | 65500 | 65500 | 65600 | 65500 | 1507 |
| 413 | 20241119 | 123600 | 31680749400 | 65500 | 65600 | 65600 | 65500 | 572 |
| 414 | 20241119 | 123500 | 31643280700 | 65500 | 65600 | 65600 | 65500 | 372 |
| 415 | 20241119 | 123400 | 31618909500 | 65600 | 65600 | 65600 | 65500 | 2665 |
| 416 | 20241119 | 123300 | 31444088000 | 65600 | 65700 | 65700 | 65600 | 425 |
| 417 | 20241119 | 123200 | 31416204700 | 65700 | 65600 | 65700 | 65600 | 443 |
| 418 | 20241119 | 123100 | 31387123600 | 65700 | 65700 | 65700 | 65600 | 623 |
| 419 | 20241119 | 123000 | 31346232000 | 65700 | 65600 | 65700 | 65600 | 721 |
| 420 | 20241119 | 122900 | 31298878100 | 65700 | 65700 | 65700 | 65600 | 830 |
| 421 | 20241119 | 122800 | 31244412000 | 65600 | 65800 | 65800 | 65600 | 7429 |
| 422 | 20241119 | 122700 | 30756349500 | 65800 | 65800 | 65800 | 65700 | 1986 |
| 423 | 20241119 | 122600 | 30625684300 | 65800 | 65800 | 65800 | 65700 | 707 |
| 424 | 20241119 | 122500 | 30579188600 | 65800 | 65800 | 65800 | 65600 | 3677 |
| 425 | 20241119 | 122400 | 30337478700 | 65900 | 65800 | 65900 | 65700 | 2881 |
| 426 | 20241119 | 122300 | 30147912800 | 65700 | 65700 | 65800 | 65700 | 2733 |
| 427 | 20241119 | 122200 | 29968100900 | 65800 | 65700 | 65800 | 65700 | 152 |
| 428 | 20241119 | 122100 | 29958105800 | 65700 | 65700 | 65800 | 65700 | 3088 |
| 429 | 20241119 | 122000 | 29755221400 | 65700 | 65700 | 65700 | 65500 | 1829 |
| 430 | 20241119 | 121900 | 29635150200 | 65700 | 65500 | 65700 | 65500 | 3163 |
| 431 | 20241119 | 121800 | 29427541900 | 65500 | 65700 | 65700 | 65500 | 4507 |
| 432 | 20241119 | 121700 | 29131987900 | 65700 | 65600 | 65700 | 65600 | 2809 |
| 433 | 20241119 | 121600 | 28947449800 | 65600 | 65600 | 65600 | 65500 | 1668 |
| 434 | 20241119 | 121500 | 28838054000 | 65600 | 65600 | 65600 | 65500 | 198 |
| 435 | 20241119 | 121400 | 28825076800 | 65600 | 65500 | 65600 | 65500 | 540 |
| 436 | 20241119 | 121300 | 28789700200 | 65500 | 65500 | 65600 | 65400 | 1666 |
| 437 | 20241119 | 121200 | 28680514900 | 65500 | 65400 | 65600 | 65400 | 897 |
| 438 | 20241119 | 121100 | 28621759900 | 65500 | 65300 | 65500 | 65300 | 3089 |
| 439 | 20241119 | 121000 | 28419656200 | 65300 | 65200 | 65400 | 65100 | 3538 |
| 440 | 20241119 | 120900 | 28188756600 | 65300 | 65200 | 65300 | 65200 | 777 |
| 441 | 20241119 | 120800 | 28138052100 | 65200 | 65300 | 65300 | 65200 | 988 |
| 442 | 20241119 | 120700 | 28073628300 | 65200 | 65200 | 65300 | 65200 | 2574 |
| 443 | 20241119 | 120600 | 27905761000 | 65200 | 65200 | 65300 | 65200 | 1119 |
| 444 | 20241119 | 120500 | 27832800800 | 65200 | 65300 | 65300 | 65200 | 229 |
| 445 | 20241119 | 120400 | 27817867700 | 65300 | 65200 | 65300 | 65200 | 96 |
| 446 | 20241119 | 120300 | 27811606200 | 65200 | 65200 | 65300 | 65200 | 429 |
| 447 | 20241119 | 120200 | 27783634900 | 65200 | 65300 | 65300 | 65200 | 388 |
| 448 | 20241119 | 120100 | 27758320300 | 65300 | 65300 | 65300 | 65200 | 157 |
| 449 | 20241119 | 120000 | 27748081500 | 65300 | 65100 | 65300 | 65100 | 1919 |
| 450 | 20241119 | 115900 | 27622928400 | 65100 | 65100 | 65200 | 65100 | 236 |
| 451 | 20241119 | 115800 | 27607562900 | 65200 | 65100 | 65200 | 65100 | 227 |
| 452 | 20241119 | 115700 | 27592784400 | 65100 | 65200 | 65300 | 65100 | 825 |
| 453 | 20241119 | 115600 | 27539018200 | 65200 | 65200 | 65300 | 65200 | 104 |
| 454 | 20241119 | 115500 | 27532237000 | 65200 | 65200 | 65300 | 65200 | 304 |
| 455 | 20241119 | 115400 | 27512414600 | 65200 | 65300 | 65300 | 65200 | 964 |
| 456 | 20241119 | 115300 | 27449491600 | 65300 | 65200 | 65400 | 65200 | 2931 |
| 457 | 20241119 | 115200 | 27258072000 | 65200 | 65200 | 65300 | 65200 | 541 |
| 458 | 20241119 | 115100 | 27222791200 | 65300 | 65200 | 65300 | 65200 | 272 |
| 459 | 20241119 | 115000 | 27205047900 | 65200 | 65200 | 65300 | 65200 | 147 |
| 460 | 20241119 | 114900 | 27195463300 | 65200 | 65400 | 65400 | 65100 | 4543 |
| 461 | 20241119 | 114800 | 26898860600 | 65300 | 65300 | 65400 | 65300 | 242 |
| 462 | 20241119 | 114700 | 26883053900 | 65400 | 65300 | 65400 | 65300 | 233 |
| 463 | 20241119 | 114600 | 26867829200 | 65300 | 65400 | 65400 | 65300 | 435 |
| 464 | 20241119 | 114500 | 26839404700 | 65400 | 65300 | 65400 | 65300 | 405 |
| 465 | 20241119 | 114400 | 26812956300 | 65300 | 65300 | 65400 | 65300 | 615 |
| 466 | 20241119 | 114300 | 26772794700 | 65300 | 65300 | 65400 | 65300 | 393 |
| 467 | 20241119 | 114200 | 26747109900 | 65300 | 65400 | 65500 | 65300 | 10593 |
| 468 | 20241119 | 114100 | 26053568700 | 65400 | 65100 | 65400 | 65100 | 5562 |
| 469 | 20241119 | 114000 | 25690435800 | 65000 | 65000 | 65200 | 65000 | 10135 |
| 470 | 20241119 | 113900 | 25029718000 | 65000 | 65000 | 65100 | 64900 | 5870 |
| 471 | 20241119 | 113800 | 24647737900 | 65000 | 65000 | 65100 | 65000 | 840 |
| 472 | 20241119 | 113700 | 24593091900 | 65000 | 65000 | 65100 | 65000 | 330 |
| 473 | 20241119 | 113600 | 24571641800 | 65000 | 65000 | 65100 | 65000 | 112 |
| 474 | 20241119 | 113500 | 24564360700 | 65000 | 65100 | 65100 | 65000 | 774 |
| 475 | 20241119 | 113400 | 24514020700 | 65000 | 65000 | 65100 | 65000 | 325 |
| 476 | 20241119 | 113300 | 24492894400 | 65100 | 65000 | 65100 | 65000 | 933 |
| 477 | 20241119 | 113200 | 24432169100 | 65000 | 65000 | 65100 | 65000 | 225 |
| 478 | 20241119 | 113100 | 24417541900 | 65000 | 65100 | 65200 | 65000 | 610 |
| 479 | 20241119 | 113000 | 24377832400 | 65000 | 65000 | 65200 | 64900 | 2502 |
| 480 | 20241119 | 112900 | 24214980600 | 65000 | 65100 | 65100 | 64900 | 941 |
| 481 | 20241119 | 112800 | 24153815700 | 65000 | 65100 | 65100 | 65000 | 305 |
| 482 | 20241119 | 112700 | 24133975300 | 65100 | 65100 | 65200 | 65100 | 1445 |
| 483 | 20241119 | 112600 | 24039791300 | 65200 | 65000 | 65200 | 64900 | 1169 |
| 484 | 20241119 | 112500 | 23963724600 | 65000 | 65000 | 65100 | 64900 | 1108 |
| 485 | 20241119 | 112400 | 23891695100 | 65000 | 65100 | 65100 | 65000 | 295 |
| 486 | 20241119 | 112300 | 23872508100 | 65000 | 65000 | 65100 | 65000 | 267 |
| 487 | 20241119 | 112200 | 23855146600 | 65000 | 65000 | 65100 | 65000 | 608 |
| 488 | 20241119 | 112100 | 23815617600 | 65000 | 65100 | 65200 | 65000 | 1178 |
| 489 | 20241119 | 112000 | 23738926800 | 65100 | 65200 | 65200 | 65100 | 292 |
| 490 | 20241119 | 111900 | 23719914500 | 65100 | 65100 | 65200 | 65000 | 1230 |
| 491 | 20241119 | 111800 | 23639859900 | 65100 | 65100 | 65200 | 65000 | 742 |
| 492 | 20241119 | 111700 | 23591575900 | 65100 | 65100 | 65100 | 65000 | 123 |
| 493 | 20241119 | 111600 | 23583572800 | 65100 | 65300 | 65300 | 65000 | 878 |
| 494 | 20241119 | 111500 | 23526388000 | 65300 | 65300 | 65300 | 65200 | 109 |
| 495 | 20241119 | 111400 | 23519278500 | 65200 | 65100 | 65300 | 65100 | 1804 |
| 496 | 20241119 | 111300 | 23401674200 | 65100 | 65000 | 65100 | 65000 | 682 |
| 497 | 20241119 | 111200 | 23357296300 | 65000 | 65000 | 65100 | 65000 | 74 |
| 498 | 20241119 | 111100 | 23352486100 | 65000 | 64900 | 65100 | 64900 | 1409 |
| 499 | 20241119 | 111000 | 23260964500 | 64900 | 64900 | 65000 | 64800 | 1114 |
| 500 | 20241119 | 110900 | 23188670700 | 64900 | 64900 | 64900 | 64800 | 421 |
| 501 | 20241119 | 110800 | 23161379500 | 64800 | 64800 | 64900 | 64800 | 1154 |
| 502 | 20241119 | 110700 | 23086599300 | 64800 | 65000 | 65000 | 64800 | 2564 |
| 503 | 20241119 | 110600 | 22920176500 | 65000 | 65000 | 65100 | 65000 | 362 |
| 504 | 20241119 | 110500 | 22896630300 | 65000 | 65200 | 65200 | 65000 | 2573 |
| 505 | 20241119 | 110400 | 22729330000 | 65200 | 65100 | 65200 | 65000 | 797 |
| 506 | 20241119 | 110300 | 22677454300 | 65100 | 65100 | 65200 | 65100 | 252 |
| 507 | 20241119 | 110200 | 22661043500 | 65100 | 65000 | 65200 | 64900 | 1230 |
| 508 | 20241119 | 110100 | 22581063200 | 64900 | 64900 | 65000 | 64900 | 1986 |
| 509 | 20241119 | 110000 | 22452152600 | 64900 | 65000 | 65000 | 64900 | 179 |
| 510 | 20241119 | 105900 | 22440534200 | 64900 | 64900 | 65000 | 64900 | 322 |
| 511 | 20241119 | 105800 | 22419623100 | 64900 | 65100 | 65200 | 64900 | 2329 |
| 512 | 20241119 | 105700 | 22268133900 | 65100 | 65200 | 65200 | 65000 | 934 |
| 513 | 20241119 | 105600 | 22207292900 | 65200 | 64900 | 65200 | 64900 | 1970 |
| 514 | 20241119 | 105500 | 22079053000 | 64900 | 65000 | 65000 | 64900 | 531 |
| 515 | 20241119 | 105400 | 22044545000 | 64900 | 64900 | 65000 | 64900 | 862 |
| 516 | 20241119 | 105300 | 21988555200 | 64900 | 64800 | 65000 | 64800 | 656 |
| 517 | 20241119 | 105200 | 21945972800 | 64800 | 64800 | 64900 | 64800 | 585 |
| 518 | 20241119 | 105100 | 21908038000 | 64800 | 64900 | 65000 | 64800 | 907 |
| 519 | 20241119 | 105000 | 21849172400 | 64900 | 65000 | 65100 | 64900 | 722 |
| 520 | 20241119 | 104900 | 21802275000 | 65100 | 65100 | 65100 | 64900 | 1448 |
| 521 | 20241119 | 104800 | 21708110200 | 65000 | 65000 | 65100 | 64900 | 3318 |
| 522 | 20241119 | 104700 | 21492137100 | 65100 | 65100 | 65200 | 65000 | 2576 |
| 523 | 20241119 | 104600 | 21324527000 | 65000 | 65000 | 65200 | 65000 | 2898 |
| 524 | 20241119 | 104500 | 21135888800 | 65000 | 64900 | 65100 | 64900 | 3360 |
| 525 | 20241119 | 104400 | 20917505800 | 64900 | 64800 | 64900 | 64700 | 2905 |
| 526 | 20241119 | 104300 | 20729080100 | 64900 | 64800 | 64900 | 64800 | 172 |
| 527 | 20241119 | 104200 | 20717931800 | 64800 | 64800 | 64900 | 64800 | 326 |
| 528 | 20241119 | 104100 | 20696801700 | 64800 | 64800 | 64900 | 64700 | 1076 |
| 529 | 20241119 | 104000 | 20627071300 | 64800 | 64800 | 64900 | 64800 | 718 |
| 530 | 20241119 | 103900 | 20580542400 | 64800 | 64800 | 64900 | 64700 | 546 |
| 531 | 20241119 | 103800 | 20545162500 | 64800 | 64800 | 64900 | 64700 | 2178 |
| 532 | 20241119 | 103700 | 20404028200 | 64800 | 64600 | 64800 | 64500 | 2089 |
| 533 | 20241119 | 103600 | 20268948600 | 64500 | 64600 | 64700 | 64500 | 419 |
| 534 | 20241119 | 103500 | 20241886500 | 64600 | 64500 | 64600 | 64400 | 656 |
| 535 | 20241119 | 103400 | 20199541000 | 64500 | 64600 | 64700 | 64400 | 1074 |
| 536 | 20241119 | 103300 | 20130207700 | 64500 | 64700 | 64700 | 64500 | 597 |
| 537 | 20241119 | 103200 | 20091639700 | 64600 | 64500 | 64700 | 64500 | 1837 |
| 538 | 20241119 | 103100 | 19973037700 | 64400 | 64500 | 64600 | 64400 | 3660 |
| 539 | 20241119 | 103000 | 19737083700 | 64500 | 64600 | 64600 | 64500 | 611 |
| 540 | 20241119 | 102900 | 19697671100 | 64500 | 64600 | 64700 | 64500 | 1560 |
| 541 | 20241119 | 102800 | 19596919300 | 64600 | 64700 | 64800 | 64600 | 1281 |
| 542 | 20241119 | 102700 | 19514040300 | 64700 | 64800 | 64900 | 64700 | 637 |
| 543 | 20241119 | 102600 | 19472797800 | 64800 | 64900 | 64900 | 64800 | 485 |
| 544 | 20241119 | 102500 | 19441365600 | 64800 | 64800 | 64900 | 64800 | 556 |
| 545 | 20241119 | 102400 | 19405326100 | 64800 | 64700 | 64800 | 64700 | 1021 |
| 546 | 20241119 | 102300 | 19339206300 | 64700 | 64800 | 64900 | 64600 | 1009 |
| 547 | 20241119 | 102200 | 19273860800 | 64900 | 64700 | 64900 | 64700 | 2981 |
| 548 | 20241119 | 102100 | 19080742700 | 64700 | 64800 | 64800 | 64700 | 409 |
| 549 | 20241119 | 102000 | 19054270700 | 64700 | 64700 | 64800 | 64700 | 347 |
| 550 | 20241119 | 101900 | 19031811100 | 64700 | 64800 | 64900 | 64700 | 408 |
| 551 | 20241119 | 101800 | 19005380600 | 64800 | 64800 | 64900 | 64700 | 681 |
| 552 | 20241119 | 101700 | 18961266700 | 64800 | 64700 | 64800 | 64600 | 2649 |
| 553 | 20241119 | 101600 | 18789774700 | 64700 | 64700 | 64800 | 64600 | 1378 |
| 554 | 20241119 | 101500 | 18700588300 | 64700 | 64700 | 64800 | 64600 | 2654 |
| 555 | 20241119 | 101400 | 18528783600 | 64700 | 64400 | 64800 | 64400 | 3366 |
| 556 | 20241119 | 101300 | 18311209700 | 64500 | 64400 | 64500 | 64300 | 598 |
| 557 | 20241119 | 101200 | 18272686600 | 64300 | 64300 | 64400 | 64300 | 1344 |
| 558 | 20241119 | 101100 | 18186251700 | 64300 | 64300 | 64400 | 64200 | 1327 |
| 559 | 20241119 | 101000 | 18100934700 | 64300 | 64400 | 64400 | 64300 | 1014 |
| 560 | 20241119 | 100900 | 18035710900 | 64400 | 64500 | 64500 | 64300 | 1115 |
| 561 | 20241119 | 100800 | 17963992500 | 64400 | 64500 | 64500 | 64400 | 977 |
| 562 | 20241119 | 100700 | 17901069700 | 64400 | 64300 | 64500 | 64200 | 2757 |
| 563 | 20241119 | 100600 | 17723813700 | 64300 | 64300 | 64300 | 64200 | 674 |
| 564 | 20241119 | 100500 | 17680537200 | 64200 | 64200 | 64400 | 64100 | 2264 |
| 565 | 20241119 | 100400 | 17535134600 | 64100 | 64100 | 64200 | 64100 | 1770 |
| 566 | 20241119 | 100300 | 17421672900 | 64100 | 64200 | 64200 | 64100 | 464 |
| 567 | 20241119 | 100200 | 17391925600 | 64200 | 64200 | 64200 | 64100 | 1377 |
| 568 | 20241119 | 100100 | 17303602900 | 64100 | 64200 | 64200 | 64100 | 797 |
| 569 | 20241119 | 100000 | 17252509400 | 64200 | 64200 | 64200 | 64100 | 1383 |
| 570 | 20241119 | 095900 | 17163783300 | 64100 | 64300 | 64300 | 64100 | 2259 |
| 571 | 20241119 | 095800 | 17018828700 | 64200 | 64300 | 64400 | 64200 | 3622 |
| 572 | 20241119 | 095700 | 16786104100 | 64400 | 64500 | 64600 | 64300 | 6009 |
| 573 | 20241119 | 095600 | 16398714900 | 64400 | 64500 | 64500 | 64400 | 1644 |
| 574 | 20241119 | 095500 | 16292770800 | 64400 | 64700 | 64800 | 64400 | 3897 |
| 575 | 20241119 | 095400 | 16040939000 | 64700 | 64800 | 64900 | 64700 | 2596 |
| 576 | 20241119 | 095300 | 15872743500 | 64900 | 64800 | 64900 | 64600 | 1871 |
| 577 | 20241119 | 095200 | 15751612500 | 64700 | 64600 | 64800 | 64600 | 2175 |
| 578 | 20241119 | 095100 | 15610931700 | 64600 | 64400 | 64700 | 64300 | 9696 |
| 579 | 20241119 | 095000 | 14986239800 | 64400 | 64300 | 64500 | 64200 | 1324 |
| 580 | 20241119 | 094900 | 14901039500 | 64300 | 64500 | 64500 | 64300 | 1011 |
| 581 | 20241119 | 094800 | 14835932300 | 64600 | 64500 | 64600 | 64500 | 952 |
| 582 | 20241119 | 094700 | 14774507800 | 64500 | 64400 | 64500 | 64200 | 4127 |
| 583 | 20241119 | 094600 | 14508687200 | 64400 | 64500 | 64500 | 64300 | 701 |
| 584 | 20241119 | 094500 | 14463572000 | 64400 | 64100 | 64400 | 63900 | 5632 |
| 585 | 20241119 | 094400 | 14101765800 | 64100 | 64000 | 64200 | 63900 | 5095 |
| 586 | 20241119 | 094300 | 13775594400 | 64000 | 64000 | 64100 | 63900 | 3354 |
| 587 | 20241119 | 094200 | 13561027000 | 64000 | 64100 | 64200 | 64000 | 2374 |
| 588 | 20241119 | 094100 | 13408914400 | 64100 | 64200 | 64200 | 64000 | 1540 |
| 589 | 20241119 | 094000 | 13310228300 | 64100 | 64000 | 64200 | 63900 | 4785 |
| 590 | 20241119 | 093900 | 13003693300 | 64000 | 63900 | 64200 | 63800 | 6906 |
| 591 | 20241119 | 093800 | 12562386800 | 63800 | 64000 | 64000 | 63800 | 9604 |
| 592 | 20241119 | 093700 | 11948821900 | 64000 | 64300 | 64400 | 63800 | 32987 |
| 593 | 20241119 | 093600 | 9834918000 | 64300 | 64500 | 64600 | 64300 | 2075 |
| 594 | 20241119 | 093500 | 9701246300 | 64500 | 64600 | 64600 | 64400 | 1210 |
| 595 | 20241119 | 093400 | 9623196900 | 64500 | 64500 | 64600 | 64400 | 1404 |
| 596 | 20241119 | 093300 | 9532634200 | 64500 | 64400 | 64500 | 64300 | 4534 |
| 597 | 20241119 | 093200 | 9240615200 | 64500 | 64400 | 64500 | 64400 | 956 |
| 598 | 20241119 | 093100 | 9179023800 | 64400 | 64400 | 64500 | 64400 | 1441 |
| 599 | 20241119 | 093000 | 9086184000 | 64500 | 64500 | 64600 | 64400 | 711 |
| 600 | 20241119 | 092900 | 9040355700 | 64500 | 64500 | 64500 | 64400 | 2402 |
| 601 | 20241119 | 092800 | 8885546700 | 64500 | 64400 | 64600 | 64400 | 2073 |
| 602 | 20241119 | 092700 | 8751896500 | 64400 | 64300 | 64500 | 64300 | 3220 |
| 603 | 20241119 | 092600 | 8544540200 | 64300 | 64400 | 64400 | 64200 | 3278 |
| 604 | 20241119 | 092500 | 8333820800 | 64400 | 64400 | 64500 | 64300 | 2144 |
| 605 | 20241119 | 092400 | 8195749800 | 64300 | 64400 | 64500 | 64300 | 1721 |
| 606 | 20241119 | 092300 | 8084903300 | 64400 | 64500 | 64500 | 64300 | 831 |
| 607 | 20241119 | 092200 | 8031370600 | 64500 | 64300 | 64600 | 64300 | 6122 |
| 608 | 20241119 | 092100 | 7637063900 | 64400 | 64600 | 64700 | 64300 | 6886 |
| 609 | 20241119 | 092000 | 7193390300 | 64600 | 64600 | 64700 | 64500 | 2046 |
| 610 | 20241119 | 091900 | 7061212700 | 64600 | 64600 | 64700 | 64500 | 2974 |
| 611 | 20241119 | 091800 | 6869074300 | 64600 | 64600 | 64800 | 64500 | 5389 |
| 612 | 20241119 | 091700 | 6520815900 | 64500 | 65000 | 65000 | 64400 | 15315 |
| 613 | 20241119 | 091600 | 5530603900 | 65000 | 65300 | 65300 | 64900 | 5086 |
| 614 | 20241119 | 091500 | 5199799600 | 65300 | 65200 | 65400 | 65200 | 1265 |
| 615 | 20241119 | 091400 | 5117185100 | 65300 | 65000 | 65500 | 65000 | 3360 |
| 616 | 20241119 | 091300 | 4897973400 | 65000 | 65100 | 65100 | 65000 | 1307 |
| 617 | 20241119 | 091200 | 4812917700 | 65200 | 65100 | 65300 | 65000 | 2254 |
| 618 | 20241119 | 091100 | 4666023800 | 65100 | 65100 | 65200 | 65000 | 2657 |
| 619 | 20241119 | 091000 | 4493132700 | 65000 | 65100 | 65100 | 64800 | 4261 |
| 620 | 20241119 | 090900 | 4216239900 | 65100 | 65000 | 65100 | 64600 | 3622 |
| 621 | 20241119 | 090800 | 3980999200 | 65000 | 65000 | 65100 | 64500 | 8857 |
| 622 | 20241119 | 090700 | 3406780600 | 65100 | 65500 | 65600 | 65000 | 8915 |
| 623 | 20241119 | 090600 | 2824401500 | 65500 | 65800 | 65800 | 65400 | 7060 |
| 624 | 20241119 | 090500 | 2361929700 | 65700 | 65900 | 65900 | 65700 | 883 |
| 625 | 20241119 | 090400 | 2303836300 | 65800 | 65600 | 65900 | 65500 | 2188 |
| 626 | 20241119 | 090300 | 2160158400 | 65600 | 65700 | 65800 | 65500 | 4294 |
| 627 | 20241119 | 090200 | 1878289800 | 65700 | 65800 | 66100 | 65600 | 5730 |
| 628 | 20241119 | 090100 | 1501129400 | 65700 | 66000 | 66000 | 65700 | 7997 |
| 629 | 20241119 | 090000 | 974811400 | 65900 | 65800 | 66200 | 65800 | 14774 |