37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 193600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 1667 |
| 3 | 20241119 | 193500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 4 | 20241119 | 193400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 5 | 20241119 | 193300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 6 | 20241119 | 193200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 7 | 20241119 | 193100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 8 | 20241119 | 193000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 9 | 20241119 | 192900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 10 | 20241119 | 192800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 11 | 20241119 | 192700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 12 | 20241119 | 192600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 13 | 20241119 | 192500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 14 | 20241119 | 192400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 15 | 20241119 | 192300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 16 | 20241119 | 192200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 17 | 20241119 | 192100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 18 | 20241119 | 192000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 19 | 20241119 | 191900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 20 | 20241119 | 191800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 21 | 20241119 | 191700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 22 | 20241119 | 191600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 23 | 20241119 | 191500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 24 | 20241119 | 191400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 25 | 20241119 | 191300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 26 | 20241119 | 191200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 27 | 20241119 | 191100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 28 | 20241119 | 191000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 29 | 20241119 | 190900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 30 | 20241119 | 190800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 31 | 20241119 | 190700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 32 | 20241119 | 190600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 1667 |
| 33 | 20241119 | 190500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 34 | 20241119 | 190400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 35 | 20241119 | 190300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 36 | 20241119 | 190200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 37 | 20241119 | 190100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 38 | 20241119 | 190000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 39 | 20241119 | 185900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 40 | 20241119 | 185800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 41 | 20241119 | 185700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 42 | 20241119 | 185600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 43 | 20241119 | 185500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 44 | 20241119 | 185400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 45 | 20241119 | 185300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 46 | 20241119 | 185200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 47 | 20241119 | 185100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 48 | 20241119 | 185000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 49 | 20241119 | 184900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 50 | 20241119 | 184800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 51 | 20241119 | 184700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 52 | 20241119 | 184600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 53 | 20241119 | 184500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 54 | 20241119 | 184400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 55 | 20241119 | 184300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 56 | 20241119 | 184200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 57 | 20241119 | 184100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 58 | 20241119 | 184000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 59 | 20241119 | 183900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 60 | 20241119 | 183800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 61 | 20241119 | 183700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 62 | 20241119 | 183600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 1667 |
| 63 | 20241119 | 183500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 64 | 20241119 | 183400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 65 | 20241119 | 183300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 66 | 20241119 | 183200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 67 | 20241119 | 183100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 68 | 20241119 | 183000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 69 | 20241119 | 182900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 70 | 20241119 | 182800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 71 | 20241119 | 182700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 72 | 20241119 | 182600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 73 | 20241119 | 182500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 74 | 20241119 | 182400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 75 | 20241119 | 182300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 76 | 20241119 | 182200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 77 | 20241119 | 182100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 78 | 20241119 | 182000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 79 | 20241119 | 181900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 80 | 20241119 | 181800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 81 | 20241119 | 181700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 82 | 20241119 | 181600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 83 | 20241119 | 181500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 84 | 20241119 | 181400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 85 | 20241119 | 181300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 86 | 20241119 | 181200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 87 | 20241119 | 181100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 88 | 20241119 | 181000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 89 | 20241119 | 180900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 90 | 20241119 | 180800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 91 | 20241119 | 180700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 92 | 20241119 | 180600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 1667 |
| 93 | 20241119 | 180500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 94 | 20241119 | 180400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 95 | 20241119 | 180300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 96 | 20241119 | 180200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 97 | 20241119 | 180100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 98 | 20241119 | 180000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 99 | 20241119 | 175900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 100 | 20241119 | 175800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 101 | 20241119 | 175700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 102 | 20241119 | 175600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 103 | 20241119 | 175500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 104 | 20241119 | 175400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 105 | 20241119 | 175300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 106 | 20241119 | 175200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 107 | 20241119 | 175100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 108 | 20241119 | 175000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 109 | 20241119 | 174900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 110 | 20241119 | 174800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 111 | 20241119 | 174700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 112 | 20241119 | 174600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 113 | 20241119 | 174500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 114 | 20241119 | 174400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 115 | 20241119 | 174300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 116 | 20241119 | 174200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 117 | 20241119 | 174100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 118 | 20241119 | 174000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 119 | 20241119 | 173900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 120 | 20241119 | 173800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 121 | 20241119 | 173700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 122 | 20241119 | 173600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 1667 |
| 123 | 20241119 | 173500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 124 | 20241119 | 173400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 125 | 20241119 | 173300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 126 | 20241119 | 173200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 127 | 20241119 | 173100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 128 | 20241119 | 173000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 129 | 20241119 | 172900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 130 | 20241119 | 172800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 131 | 20241119 | 172700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 132 | 20241119 | 172600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 133 | 20241119 | 172500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 134 | 20241119 | 172400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 135 | 20241119 | 172300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 136 | 20241119 | 172200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 137 | 20241119 | 172100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 138 | 20241119 | 172000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 139 | 20241119 | 171900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 140 | 20241119 | 171800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 141 | 20241119 | 171700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 142 | 20241119 | 171600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 143 | 20241119 | 171500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 144 | 20241119 | 171400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 145 | 20241119 | 171300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 146 | 20241119 | 171200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 147 | 20241119 | 171100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 148 | 20241119 | 171000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 149 | 20241119 | 170900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 150 | 20241119 | 170800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 151 | 20241119 | 170700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 152 | 20241119 | 170600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 1667 |
| 153 | 20241119 | 170500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 154 | 20241119 | 170400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 155 | 20241119 | 170300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 156 | 20241119 | 170200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 157 | 20241119 | 170100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 158 | 20241119 | 170000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 159 | 20241119 | 165900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 160 | 20241119 | 165800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 161 | 20241119 | 165700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 162 | 20241119 | 165600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 163 | 20241119 | 165500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 164 | 20241119 | 165400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 165 | 20241119 | 165300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 166 | 20241119 | 165200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 167 | 20241119 | 165100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 168 | 20241119 | 165000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 169 | 20241119 | 164900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 170 | 20241119 | 164800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 171 | 20241119 | 164700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 172 | 20241119 | 164600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 173 | 20241119 | 164500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 174 | 20241119 | 164400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 175 | 20241119 | 164300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 176 | 20241119 | 164200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 177 | 20241119 | 164100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 178 | 20241119 | 164000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 179 | 20241119 | 163900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 180 | 20241119 | 163800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 181 | 20241119 | 163700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 182 | 20241119 | 163600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 1667 |
| 183 | 20241119 | 163500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 184 | 20241119 | 163400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 185 | 20241119 | 163300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 186 | 20241119 | 163200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 187 | 20241119 | 163100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 188 | 20241119 | 163000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 189 | 20241119 | 162900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 190 | 20241119 | 162800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 191 | 20241119 | 162700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 192 | 20241119 | 162600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 193 | 20241119 | 162500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 194 | 20241119 | 162400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 195 | 20241119 | 162300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 196 | 20241119 | 162200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 197 | 20241119 | 162100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 198 | 20241119 | 162000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 199 | 20241119 | 161900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 200 | 20241119 | 161800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 201 | 20241119 | 161700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 202 | 20241119 | 161600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 203 | 20241119 | 161500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 204 | 20241119 | 161400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 205 | 20241119 | 161300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 206 | 20241119 | 161200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 207 | 20241119 | 161100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 208 | 20241119 | 161000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 209 | 20241119 | 160900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 210 | 20241119 | 160800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 211 | 20241119 | 160700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 212 | 20241119 | 160600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 1667 |
| 213 | 20241119 | 160500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 214 | 20241119 | 160400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 215 | 20241119 | 160300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 216 | 20241119 | 160200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 217 | 20241119 | 160100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 218 | 20241119 | 160000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 219 | 20241119 | 155900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 220 | 20241119 | 155800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 221 | 20241119 | 155700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 222 | 20241119 | 155600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 223 | 20241119 | 155500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 224 | 20241119 | 155400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 225 | 20241119 | 155300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 226 | 20241119 | 155200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 227 | 20241119 | 155100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 228 | 20241119 | 155000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 229 | 20241119 | 154900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 230 | 20241119 | 154800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 231 | 20241119 | 154700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 232 | 20241119 | 154600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 233 | 20241119 | 154500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 234 | 20241119 | 154400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 235 | 20241119 | 154300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 236 | 20241119 | 154200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 237 | 20241119 | 154100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 238 | 20241119 | 154000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 239 | 20241119 | 153900 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 240 | 20241119 | 153800 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 241 | 20241119 | 153700 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 242 | 20241119 | 153600 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 1667 |
| 243 | 20241119 | 153500 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 244 | 20241119 | 153400 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 245 | 20241119 | 153300 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 246 | 20241119 | 153200 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 247 | 20241119 | 153100 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 0 |
| 248 | 20241119 | 153000 | 13404752200 | 152300 | 152300 | 152300 | 152300 | 1667 |
| 249 | 20241119 | 152900 | 13150868100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 250 | 20241119 | 152800 | 13150868100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 251 | 20241119 | 152700 | 13150868100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 252 | 20241119 | 152600 | 13150868100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 253 | 20241119 | 152500 | 13150868100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 254 | 20241119 | 152400 | 13150868100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 255 | 20241119 | 152300 | 13150868100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 256 | 20241119 | 152200 | 13150868100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 257 | 20241119 | 152100 | 13150868100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 258 | 20241119 | 152000 | 13150868100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 259 | 20241119 | 151900 | 13150868100 | 152000 | 152300 | 152600 | 151600 | 395 |
| 260 | 20241119 | 151800 | 13090940500 | 152700 | 152200 | 152800 | 150900 | 631 |
| 261 | 20241119 | 151700 | 12995104100 | 151100 | 151600 | 152400 | 150900 | 643 |
| 262 | 20241119 | 151600 | 12897702100 | 151700 | 151300 | 151900 | 151000 | 553 |
| 263 | 20241119 | 151500 | 12814063700 | 152000 | 151400 | 152200 | 151000 | 426 |
| 264 | 20241119 | 151400 | 12749514100 | 151000 | 151900 | 152100 | 151000 | 329 |
| 265 | 20241119 | 151300 | 12699645200 | 151600 | 151700 | 152000 | 151000 | 687 |
| 266 | 20241119 | 151200 | 12595591200 | 151700 | 151800 | 152100 | 151500 | 275 |
| 267 | 20241119 | 151100 | 12553851200 | 151600 | 151900 | 151900 | 151600 | 315 |
| 268 | 20241119 | 151000 | 12506075600 | 151600 | 151700 | 152300 | 151600 | 825 |
| 269 | 20241119 | 150900 | 12380856200 | 151800 | 152500 | 152600 | 151800 | 313 |
| 270 | 20241119 | 150800 | 12333248900 | 152500 | 152600 | 152600 | 152000 | 253 |
| 271 | 20241119 | 150700 | 12294699100 | 152700 | 152400 | 152700 | 152400 | 193 |
| 272 | 20241119 | 150600 | 12265254400 | 152400 | 152400 | 152500 | 152200 | 34 |
| 273 | 20241119 | 150500 | 12260074400 | 152500 | 152300 | 152500 | 152100 | 96 |
| 274 | 20241119 | 150400 | 12245454800 | 152400 | 152400 | 152500 | 152300 | 178 |
| 275 | 20241119 | 150300 | 12218328300 | 152400 | 152400 | 152400 | 152300 | 27 |
| 276 | 20241119 | 150200 | 12214215900 | 152400 | 152300 | 152400 | 152200 | 29 |
| 277 | 20241119 | 150100 | 12209799500 | 152300 | 152200 | 152400 | 152100 | 179 |
| 278 | 20241119 | 150000 | 12182549000 | 152100 | 152100 | 152100 | 152000 | 166 |
| 279 | 20241119 | 145900 | 12157302600 | 152100 | 152100 | 152100 | 152000 | 9 |
| 280 | 20241119 | 145800 | 12155934100 | 152000 | 152000 | 152100 | 152000 | 9 |
| 281 | 20241119 | 145700 | 12154565700 | 152200 | 152200 | 152200 | 151900 | 9 |
| 282 | 20241119 | 145600 | 12153196500 | 151800 | 151800 | 152300 | 151700 | 72 |
| 283 | 20241119 | 145500 | 12142237300 | 152300 | 152200 | 152400 | 151600 | 177 |
| 284 | 20241119 | 145400 | 12115288100 | 151800 | 152300 | 152300 | 151800 | 24 |
| 285 | 20241119 | 145300 | 12111635000 | 152400 | 152300 | 152400 | 151500 | 190 |
| 286 | 20241119 | 145200 | 12082732300 | 152100 | 152000 | 152100 | 152000 | 40 |
| 287 | 20241119 | 145100 | 12076650700 | 152000 | 152000 | 152100 | 151900 | 10 |
| 288 | 20241119 | 145000 | 12075130600 | 151900 | 152000 | 152000 | 151900 | 78 |
| 289 | 20241119 | 144900 | 12063279300 | 152000 | 151600 | 152100 | 151600 | 17 |
| 290 | 20241119 | 144800 | 12060694700 | 151600 | 151800 | 152000 | 151600 | 74 |
| 291 | 20241119 | 144700 | 12049456100 | 151600 | 151600 | 152000 | 151600 | 20 |
| 292 | 20241119 | 144600 | 12046423600 | 151600 | 151700 | 151700 | 151500 | 40 |
| 293 | 20241119 | 144500 | 12040359700 | 151600 | 151700 | 151700 | 151500 | 26 |
| 294 | 20241119 | 144400 | 12036419100 | 151500 | 152000 | 152000 | 151500 | 39 |
| 295 | 20241119 | 144300 | 12030507000 | 151500 | 151700 | 152000 | 151500 | 52 |
| 296 | 20241119 | 144200 | 12022615600 | 151700 | 151600 | 151700 | 151500 | 38 |
| 297 | 20241119 | 144100 | 12016854100 | 151700 | 151500 | 151700 | 151500 | 38 |
| 298 | 20241119 | 144000 | 12011093300 | 151500 | 151500 | 151500 | 151500 | 4 |
| 299 | 20241119 | 143900 | 12010487300 | 151500 | 151600 | 151600 | 151500 | 33 |
| 300 | 20241119 | 143800 | 12005486800 | 151600 | 151600 | 151600 | 151600 | 1 |
| 301 | 20241119 | 143700 | 12005335200 | 151500 | 151200 | 151600 | 151200 | 21 |
| 302 | 20241119 | 143600 | 12002155900 | 151500 | 151500 | 151500 | 151500 | 58 |
| 303 | 20241119 | 143500 | 11993368900 | 151400 | 151300 | 151500 | 151200 | 91 |
| 304 | 20241119 | 143400 | 11979598300 | 151300 | 151400 | 151400 | 151300 | 22 |
| 305 | 20241119 | 143300 | 11976268700 | 151400 | 151400 | 151500 | 151400 | 19 |
| 306 | 20241119 | 143200 | 11973392000 | 151500 | 151700 | 151700 | 151200 | 38 |
| 307 | 20241119 | 143100 | 11967639400 | 151700 | 151200 | 151700 | 151200 | 310 |
| 308 | 20241119 | 143000 | 11920732600 | 151500 | 151300 | 151500 | 151200 | 148 |
| 309 | 20241119 | 142900 | 11898333600 | 151100 | 151300 | 151400 | 151000 | 127 |
| 310 | 20241119 | 142800 | 11879128300 | 151300 | 151300 | 151400 | 151000 | 125 |
| 311 | 20241119 | 142700 | 11860215300 | 151300 | 151300 | 151400 | 151300 | 29 |
| 312 | 20241119 | 142600 | 11855827300 | 151300 | 151400 | 151400 | 151300 | 52 |
| 313 | 20241119 | 142500 | 11847959600 | 151300 | 151000 | 151400 | 151000 | 42 |
| 314 | 20241119 | 142400 | 11841613100 | 151000 | 151300 | 151500 | 151000 | 256 |
| 315 | 20241119 | 142300 | 11802918100 | 151300 | 151200 | 151400 | 151200 | 83 |
| 316 | 20241119 | 142200 | 11790357400 | 151300 | 151200 | 151300 | 151100 | 42 |
| 317 | 20241119 | 142100 | 11784008000 | 151300 | 151200 | 151300 | 151200 | 8 |
| 318 | 20241119 | 142000 | 11782798300 | 151000 | 151100 | 151500 | 151000 | 11 |
| 319 | 20241119 | 141900 | 11781135100 | 151100 | 151500 | 151500 | 151100 | 25 |
| 320 | 20241119 | 141800 | 11777352700 | 150900 | 151400 | 151600 | 150900 | 159 |
| 321 | 20241119 | 141700 | 11753302900 | 151100 | 151600 | 151700 | 151100 | 169 |
| 322 | 20241119 | 141600 | 11727730400 | 151500 | 151500 | 151600 | 151500 | 7 |
| 323 | 20241119 | 141500 | 11726669700 | 151500 | 151700 | 151800 | 151500 | 49 |
| 324 | 20241119 | 141400 | 11719237500 | 151700 | 151500 | 151800 | 151500 | 28 |
| 325 | 20241119 | 141300 | 11714990300 | 151700 | 151700 | 151900 | 151500 | 35 |
| 326 | 20241119 | 141200 | 11709680100 | 151700 | 151800 | 151800 | 151700 | 11 |
| 327 | 20241119 | 141100 | 11708011200 | 151800 | 151600 | 151800 | 151400 | 25 |
| 328 | 20241119 | 141000 | 11704218500 | 151400 | 151800 | 151800 | 151300 | 21 |
| 329 | 20241119 | 140900 | 11701034600 | 151500 | 151800 | 151800 | 151500 | 73 |
| 330 | 20241119 | 140800 | 11689964200 | 151600 | 151600 | 151600 | 151600 | 26 |
| 331 | 20241119 | 140700 | 11686022600 | 151600 | 151700 | 151700 | 151500 | 65 |
| 332 | 20241119 | 140600 | 11676168900 | 152000 | 151600 | 152000 | 151600 | 6 |
| 333 | 20241119 | 140500 | 11675257300 | 151700 | 151500 | 151700 | 151200 | 42 |
| 334 | 20241119 | 140400 | 11668890100 | 151500 | 151400 | 151600 | 151100 | 108 |
| 335 | 20241119 | 140300 | 11652537000 | 151300 | 151200 | 151400 | 151100 | 50 |
| 336 | 20241119 | 140200 | 11644973400 | 151100 | 151200 | 151200 | 151100 | 135 |
| 337 | 20241119 | 140100 | 11624567500 | 151100 | 151000 | 151400 | 151000 | 65 |
| 338 | 20241119 | 140000 | 11614743700 | 151000 | 151200 | 151400 | 151000 | 54 |
| 339 | 20241119 | 135900 | 11606575600 | 151200 | 151200 | 151300 | 151200 | 27 |
| 340 | 20241119 | 135800 | 11602491300 | 151200 | 151400 | 151400 | 151200 | 10 |
| 341 | 20241119 | 135700 | 11600978700 | 151000 | 151700 | 151700 | 151000 | 139 |
| 342 | 20241119 | 135600 | 11579971700 | 151300 | 151500 | 152200 | 151300 | 487 |
| 343 | 20241119 | 135500 | 11506167900 | 151500 | 151600 | 151700 | 151500 | 124 |
| 344 | 20241119 | 135400 | 11487369200 | 151600 | 151900 | 151900 | 151600 | 191 |
| 345 | 20241119 | 135300 | 11458391400 | 151900 | 151900 | 152000 | 151900 | 18 |
| 346 | 20241119 | 135200 | 11455656100 | 151900 | 152000 | 152100 | 151900 | 108 |
| 347 | 20241119 | 135100 | 11439243100 | 152000 | 152100 | 152300 | 152000 | 57 |
| 348 | 20241119 | 135000 | 11430568800 | 152100 | 152200 | 152200 | 152000 | 26 |
| 349 | 20241119 | 134900 | 11426613100 | 152000 | 152000 | 152100 | 152000 | 7 |
| 350 | 20241119 | 134800 | 11425548800 | 152000 | 152200 | 152200 | 152000 | 6 |
| 351 | 20241119 | 134700 | 11424636400 | 152000 | 152000 | 152100 | 152000 | 22 |
| 352 | 20241119 | 134600 | 11421291500 | 152100 | 152200 | 152200 | 152000 | 14 |
| 353 | 20241119 | 134500 | 11419162100 | 152000 | 152000 | 152000 | 152000 | 3 |
| 354 | 20241119 | 134400 | 11418706100 | 152000 | 152200 | 152500 | 152000 | 92 |
| 355 | 20241119 | 134300 | 11404699500 | 152200 | 152300 | 152600 | 152200 | 73 |
| 356 | 20241119 | 134200 | 11393569500 | 152300 | 152100 | 152300 | 152100 | 11 |
| 357 | 20241119 | 134100 | 11391895500 | 152100 | 152100 | 152100 | 152100 | 9 |
| 358 | 20241119 | 134000 | 11390526600 | 152100 | 152100 | 152100 | 152100 | 15 |
| 359 | 20241119 | 133900 | 11388245100 | 152400 | 152300 | 152500 | 152100 | 18 |
| 360 | 20241119 | 133800 | 11385502300 | 152100 | 152000 | 152400 | 152000 | 65 |
| 361 | 20241119 | 133700 | 11375603100 | 152000 | 152200 | 152400 | 152000 | 118 |
| 362 | 20241119 | 133600 | 11357627600 | 152000 | 152400 | 152400 | 152000 | 14 |
| 363 | 20241119 | 133500 | 11355496200 | 152300 | 152400 | 152500 | 152300 | 44 |
| 364 | 20241119 | 133400 | 11348792700 | 152400 | 152400 | 152400 | 152400 | 6 |
| 365 | 20241119 | 133300 | 11347878300 | 152400 | 152500 | 152500 | 152400 | 8 |
| 366 | 20241119 | 133200 | 11346658900 | 152300 | 152500 | 152600 | 152300 | 23 |
| 367 | 20241119 | 133100 | 11343153900 | 152500 | 152600 | 152600 | 152500 | 24 |
| 368 | 20241119 | 133000 | 11339493800 | 152500 | 152700 | 152700 | 152500 | 6 |
| 369 | 20241119 | 132900 | 11338578500 | 152300 | 152700 | 152800 | 152300 | 153 |
| 370 | 20241119 | 132800 | 11315241400 | 152700 | 152300 | 152700 | 152300 | 68 |
| 371 | 20241119 | 132700 | 11304883700 | 152300 | 152400 | 152400 | 152300 | 57 |
| 372 | 20241119 | 132600 | 11296202400 | 152400 | 152700 | 152700 | 152000 | 51 |
| 373 | 20241119 | 132500 | 11288428600 | 152600 | 152500 | 152800 | 152500 | 113 |
| 374 | 20241119 | 132400 | 11271176900 | 152500 | 152000 | 152500 | 151900 | 329 |
| 375 | 20241119 | 132300 | 11221155900 | 152000 | 152400 | 152600 | 152000 | 63 |
| 376 | 20241119 | 132200 | 11211551700 | 152400 | 152600 | 152600 | 152000 | 13 |
| 377 | 20241119 | 132100 | 11209569700 | 151900 | 152500 | 152700 | 151900 | 216 |
| 378 | 20241119 | 132000 | 11176649900 | 152100 | 152300 | 152500 | 152000 | 109 |
| 379 | 20241119 | 131900 | 11160039400 | 152000 | 152500 | 152500 | 152000 | 52 |
| 380 | 20241119 | 131800 | 11152113600 | 152500 | 152500 | 152500 | 152400 | 47 |
| 381 | 20241119 | 131700 | 11144946200 | 152400 | 152300 | 152500 | 152000 | 70 |
| 382 | 20241119 | 131600 | 11134281900 | 152300 | 152000 | 152300 | 152000 | 21 |
| 383 | 20241119 | 131500 | 11131083900 | 152300 | 152300 | 152400 | 152300 | 12 |
| 384 | 20241119 | 131400 | 11129256100 | 152000 | 152400 | 152400 | 151900 | 48 |
| 385 | 20241119 | 131300 | 11121947200 | 151900 | 151900 | 151900 | 151900 | 0 |
| 386 | 20241119 | 131200 | 11121947200 | 151900 | 152300 | 152400 | 151900 | 78 |
| 387 | 20241119 | 131100 | 11110072000 | 152300 | 152200 | 152300 | 152200 | 46 |
| 388 | 20241119 | 131000 | 11103068900 | 152200 | 152200 | 152300 | 152100 | 28 |
| 389 | 20241119 | 130900 | 11098807600 | 152200 | 152200 | 152200 | 152100 | 28 |
| 390 | 20241119 | 130800 | 11094547600 | 152200 | 152100 | 152400 | 151900 | 197 |
| 391 | 20241119 | 130700 | 11064596100 | 152100 | 152300 | 152400 | 152100 | 35 |
| 392 | 20241119 | 130600 | 11059265900 | 152300 | 152300 | 152300 | 152300 | 62 |
| 393 | 20241119 | 130500 | 11049823300 | 152600 | 152100 | 152600 | 152000 | 82 |
| 394 | 20241119 | 130400 | 11037338400 | 152100 | 152300 | 152300 | 152100 | 52 |
| 395 | 20241119 | 130300 | 11029425900 | 152200 | 152300 | 152300 | 152100 | 6 |
| 396 | 20241119 | 130200 | 11028512500 | 152300 | 152100 | 152300 | 152100 | 3 |
| 397 | 20241119 | 130100 | 11028056000 | 152600 | 152200 | 152600 | 152100 | 33 |
| 398 | 20241119 | 130000 | 11023030500 | 152200 | 152300 | 152500 | 152100 | 61 |
| 399 | 20241119 | 125900 | 11013738300 | 152300 | 152300 | 152300 | 152300 | 3 |
| 400 | 20241119 | 125800 | 11013281400 | 152500 | 152500 | 152500 | 152500 | 1 |
| 401 | 20241119 | 125700 | 11013128900 | 152100 | 152500 | 152600 | 152100 | 136 |
| 402 | 20241119 | 125600 | 10992413000 | 152500 | 152500 | 152500 | 152500 | 3 |
| 403 | 20241119 | 125500 | 10991955500 | 152100 | 152100 | 152100 | 152100 | 1 |
| 404 | 20241119 | 125400 | 10991803400 | 152100 | 152600 | 152700 | 152000 | 169 |
| 405 | 20241119 | 125300 | 10966021700 | 152000 | 152000 | 152100 | 152000 | 36 |
| 406 | 20241119 | 125200 | 10960549600 | 152000 | 152500 | 152700 | 152000 | 225 |
| 407 | 20241119 | 125100 | 10926239800 | 152500 | 152400 | 152500 | 152400 | 2 |
| 408 | 20241119 | 125000 | 10925934900 | 152400 | 152000 | 152500 | 152000 | 144 |
| 409 | 20241119 | 124900 | 10904001700 | 152200 | 152400 | 152500 | 152000 | 165 |
| 410 | 20241119 | 124800 | 10878877300 | 152400 | 152400 | 152500 | 152300 | 46 |
| 411 | 20241119 | 124700 | 10871868000 | 152000 | 152300 | 152400 | 152000 | 17 |
| 412 | 20241119 | 124600 | 10869277800 | 152400 | 152000 | 152400 | 152000 | 7 |
| 413 | 20241119 | 124500 | 10868211800 | 152400 | 152300 | 152400 | 152300 | 11 |
| 414 | 20241119 | 124400 | 10866536300 | 152300 | 152300 | 152400 | 152300 | 24 |
| 415 | 20241119 | 124300 | 10862881000 | 152400 | 152300 | 152400 | 152300 | 18 |
| 416 | 20241119 | 124200 | 10860138200 | 151900 | 151900 | 151900 | 151900 | 0 |
| 417 | 20241119 | 124100 | 10860138200 | 151900 | 152100 | 152500 | 151900 | 124 |
| 418 | 20241119 | 124000 | 10841248000 | 151900 | 152200 | 152200 | 151900 | 15 |
| 419 | 20241119 | 123900 | 10838965900 | 151900 | 152300 | 152300 | 151900 | 10 |
| 420 | 20241119 | 123800 | 10837444700 | 152400 | 152400 | 152400 | 152400 | 5 |
| 421 | 20241119 | 123700 | 10836682700 | 152400 | 152500 | 152500 | 151900 | 27 |
| 422 | 20241119 | 123600 | 10832568300 | 151900 | 152600 | 152600 | 151800 | 28 |
| 423 | 20241119 | 123500 | 10828300600 | 152600 | 151800 | 152600 | 151800 | 3 |
| 424 | 20241119 | 123400 | 10827843600 | 152700 | 152700 | 152700 | 151800 | 123 |
| 425 | 20241119 | 123300 | 10809079200 | 151700 | 152400 | 152700 | 151700 | 143 |
| 426 | 20241119 | 123200 | 10787266800 | 152400 | 152300 | 152400 | 152300 | 14 |
| 427 | 20241119 | 123100 | 10785134500 | 152300 | 152300 | 152400 | 152300 | 89 |
| 428 | 20241119 | 123000 | 10771577100 | 152200 | 152100 | 152200 | 152100 | 22 |
| 429 | 20241119 | 122900 | 10768228900 | 152100 | 152100 | 152200 | 152100 | 56 |
| 430 | 20241119 | 122800 | 10759711000 | 151600 | 152300 | 152300 | 151600 | 55 |
| 431 | 20241119 | 122700 | 10751339300 | 152200 | 152200 | 152200 | 151700 | 103 |
| 432 | 20241119 | 122600 | 10735673200 | 152200 | 151700 | 152400 | 151700 | 77 |
| 433 | 20241119 | 122500 | 10723961700 | 151800 | 152000 | 152300 | 151800 | 50 |
| 434 | 20241119 | 122400 | 10716364600 | 151700 | 152400 | 152400 | 151700 | 71 |
| 435 | 20241119 | 122300 | 10705558700 | 152000 | 152300 | 152400 | 151800 | 86 |
| 436 | 20241119 | 122200 | 10692475400 | 152200 | 152200 | 152200 | 152200 | 37 |
| 437 | 20241119 | 122100 | 10686844000 | 152100 | 151900 | 152100 | 151900 | 36 |
| 438 | 20241119 | 122000 | 10681371700 | 151900 | 152100 | 152200 | 151900 | 64 |
| 439 | 20241119 | 121900 | 10671638800 | 152100 | 152100 | 152200 | 152100 | 67 |
| 440 | 20241119 | 121800 | 10661446100 | 152000 | 152100 | 152100 | 151700 | 71 |
| 441 | 20241119 | 121700 | 10650655000 | 151600 | 152100 | 152100 | 151600 | 103 |
| 442 | 20241119 | 121600 | 10635033200 | 151600 | 151700 | 152100 | 151600 | 110 |
| 443 | 20241119 | 121500 | 10618341400 | 151600 | 151600 | 151700 | 151600 | 64 |
| 444 | 20241119 | 121400 | 10608638200 | 151700 | 151700 | 151700 | 151500 | 230 |
| 445 | 20241119 | 121300 | 10573755200 | 151800 | 151900 | 152000 | 151700 | 322 |
| 446 | 20241119 | 121200 | 10524877300 | 152000 | 151900 | 152200 | 151800 | 51 |
| 447 | 20241119 | 121100 | 10517123000 | 152200 | 151700 | 152300 | 151700 | 30 |
| 448 | 20241119 | 121000 | 10512564100 | 152300 | 151900 | 152700 | 151600 | 304 |
| 449 | 20241119 | 120900 | 10466371900 | 151700 | 152000 | 152000 | 151700 | 15 |
| 450 | 20241119 | 120800 | 10464093400 | 152000 | 152000 | 152000 | 151700 | 60 |
| 451 | 20241119 | 120700 | 10454976800 | 152100 | 152100 | 152100 | 152000 | 38 |
| 452 | 20241119 | 120600 | 10449198800 | 152200 | 152100 | 152200 | 152100 | 45 |
| 453 | 20241119 | 120500 | 10442353500 | 152000 | 152600 | 152800 | 152000 | 196 |
| 454 | 20241119 | 120400 | 10412512700 | 152700 | 152700 | 152800 | 152400 | 41 |
| 455 | 20241119 | 120300 | 10406252300 | 152700 | 152500 | 152700 | 152400 | 30 |
| 456 | 20241119 | 120200 | 10401675100 | 152500 | 152800 | 152800 | 152400 | 24 |
| 457 | 20241119 | 120100 | 10398014100 | 152800 | 152600 | 152800 | 152500 | 42 |
| 458 | 20241119 | 120000 | 10391601500 | 152600 | 152500 | 152600 | 152500 | 10 |
| 459 | 20241119 | 115900 | 10390075800 | 152600 | 152700 | 152800 | 152600 | 17 |
| 460 | 20241119 | 115800 | 10387479600 | 152700 | 152400 | 152900 | 152200 | 164 |
| 461 | 20241119 | 115700 | 10362474300 | 152800 | 152200 | 152800 | 152200 | 262 |
| 462 | 20241119 | 115600 | 10322542100 | 152500 | 152500 | 152600 | 152300 | 113 |
| 463 | 20241119 | 115500 | 10305313800 | 152500 | 152400 | 152700 | 152300 | 115 |
| 464 | 20241119 | 115400 | 10287771200 | 152500 | 152400 | 152600 | 152400 | 63 |
| 465 | 20241119 | 115300 | 10278167900 | 152400 | 152000 | 152800 | 152000 | 642 |
| 466 | 20241119 | 115200 | 10180263000 | 152000 | 152000 | 152100 | 152000 | 26 |
| 467 | 20241119 | 115100 | 10176309000 | 152000 | 152100 | 152100 | 151900 | 53 |
| 468 | 20241119 | 115000 | 10168252300 | 151900 | 152100 | 152100 | 151900 | 25 |
| 469 | 20241119 | 114900 | 10164453200 | 152100 | 152200 | 152200 | 151800 | 40 |
| 470 | 20241119 | 114800 | 10158375100 | 152100 | 151900 | 152100 | 151800 | 81 |
| 471 | 20241119 | 114700 | 10146061900 | 152000 | 151900 | 152100 | 151800 | 87 |
| 472 | 20241119 | 114600 | 10132837500 | 151800 | 151900 | 152000 | 151800 | 51 |
| 473 | 20241119 | 114500 | 10125091500 | 152000 | 152200 | 152300 | 151800 | 72 |
| 474 | 20241119 | 114400 | 10114146700 | 151800 | 152200 | 152300 | 151800 | 109 |
| 475 | 20241119 | 114300 | 10097591600 | 152000 | 151800 | 152200 | 151800 | 65 |
| 476 | 20241119 | 114200 | 10087715300 | 151800 | 151900 | 152300 | 151800 | 55 |
| 477 | 20241119 | 114100 | 10079356200 | 151800 | 152200 | 152200 | 151700 | 42 |
| 478 | 20241119 | 114000 | 10072967800 | 152200 | 151700 | 152400 | 151700 | 53 |
| 479 | 20241119 | 113900 | 10064908200 | 151600 | 152400 | 152400 | 151600 | 348 |
| 480 | 20241119 | 113800 | 10012072500 | 151600 | 152600 | 152600 | 151600 | 152 |
| 481 | 20241119 | 113700 | 9989002100 | 152600 | 152400 | 152800 | 151800 | 212 |
| 482 | 20241119 | 113600 | 9956740300 | 152900 | 152400 | 152900 | 152400 | 16 |
| 483 | 20241119 | 113500 | 9954299000 | 152300 | 152300 | 152900 | 152300 | 53 |
| 484 | 20241119 | 113400 | 9946215500 | 152200 | 153000 | 153200 | 152200 | 63 |
| 485 | 20241119 | 113300 | 9936619100 | 152200 | 152700 | 152700 | 152200 | 727 |
| 486 | 20241119 | 113200 | 9825751900 | 152500 | 153000 | 153500 | 152500 | 391 |
| 487 | 20241119 | 113100 | 9765992000 | 153000 | 153500 | 153700 | 153000 | 163 |
| 488 | 20241119 | 113000 | 9741004700 | 153600 | 153700 | 153700 | 153200 | 97 |
| 489 | 20241119 | 112900 | 9726116900 | 153700 | 153300 | 153700 | 153200 | 226 |
| 490 | 20241119 | 112800 | 9691417200 | 153200 | 153700 | 153800 | 153200 | 175 |
| 491 | 20241119 | 112700 | 9664542400 | 153700 | 153100 | 153700 | 153100 | 117 |
| 492 | 20241119 | 112600 | 9646562800 | 153100 | 153700 | 153800 | 153000 | 215 |
| 493 | 20241119 | 112500 | 9613537700 | 153700 | 153500 | 153800 | 153400 | 254 |
| 494 | 20241119 | 112400 | 9574527000 | 153500 | 153400 | 153900 | 153200 | 447 |
| 495 | 20241119 | 112300 | 9505911100 | 153400 | 153000 | 153400 | 152900 | 573 |
| 496 | 20241119 | 112200 | 9418181900 | 152700 | 152900 | 153000 | 152500 | 280 |
| 497 | 20241119 | 112100 | 9375406000 | 152800 | 152800 | 152800 | 152400 | 24 |
| 498 | 20241119 | 112000 | 9371739600 | 152900 | 152900 | 152900 | 152300 | 199 |
| 499 | 20241119 | 111900 | 9341324000 | 152800 | 152900 | 152900 | 152800 | 165 |
| 500 | 20241119 | 111800 | 9316105300 | 152900 | 153000 | 153000 | 152700 | 262 |
| 501 | 20241119 | 111700 | 9276056900 | 152900 | 153000 | 153000 | 152800 | 97 |
| 502 | 20241119 | 111600 | 9261217800 | 152700 | 152900 | 153000 | 152200 | 287 |
| 503 | 20241119 | 111500 | 9217397300 | 152800 | 152800 | 153000 | 152100 | 450 |
| 504 | 20241119 | 111400 | 9148625800 | 152700 | 152500 | 152800 | 152200 | 390 |
| 505 | 20241119 | 111300 | 9089102500 | 152600 | 152500 | 152700 | 152500 | 124 |
| 506 | 20241119 | 111200 | 9070189500 | 152500 | 152500 | 152700 | 152400 | 191 |
| 507 | 20241119 | 111100 | 9041047700 | 152400 | 152700 | 152700 | 152400 | 200 |
| 508 | 20241119 | 111000 | 9010543200 | 152200 | 152600 | 152700 | 152200 | 158 |
| 509 | 20241119 | 110900 | 8986442400 | 152600 | 152600 | 152800 | 152600 | 124 |
| 510 | 20241119 | 110800 | 8967508500 | 152500 | 152500 | 152700 | 152300 | 229 |
| 511 | 20241119 | 110700 | 8932595300 | 152400 | 152800 | 152800 | 152400 | 67 |
| 512 | 20241119 | 110600 | 8922372400 | 152800 | 152300 | 152900 | 152300 | 482 |
| 513 | 20241119 | 110500 | 8848821900 | 152300 | 152400 | 152400 | 152200 | 126 |
| 514 | 20241119 | 110400 | 8829630700 | 152300 | 152000 | 152400 | 152000 | 217 |
| 515 | 20241119 | 110300 | 8796587400 | 152000 | 152200 | 152300 | 151700 | 360 |
| 516 | 20241119 | 110200 | 8741831100 | 152300 | 152000 | 152300 | 151600 | 443 |
| 517 | 20241119 | 110100 | 8674550600 | 152000 | 151900 | 152100 | 151700 | 215 |
| 518 | 20241119 | 110000 | 8641881800 | 152000 | 151700 | 152000 | 151600 | 245 |
| 519 | 20241119 | 105900 | 8604679700 | 151700 | 152100 | 152400 | 151700 | 232 |
| 520 | 20241119 | 105800 | 8569435900 | 152000 | 152400 | 152500 | 152000 | 534 |
| 521 | 20241119 | 105700 | 8488082400 | 152200 | 152000 | 152400 | 152000 | 288 |
| 522 | 20241119 | 105600 | 8444222500 | 152000 | 152200 | 152500 | 152000 | 332 |
| 523 | 20241119 | 105500 | 8393642800 | 152300 | 152100 | 152400 | 152100 | 170 |
| 524 | 20241119 | 105400 | 8367764900 | 152200 | 152100 | 152200 | 152100 | 70 |
| 525 | 20241119 | 105300 | 8357113500 | 152100 | 151800 | 152200 | 151700 | 260 |
| 526 | 20241119 | 105200 | 8317563600 | 151600 | 152200 | 152300 | 151600 | 223 |
| 527 | 20241119 | 105100 | 8283637600 | 152200 | 152300 | 152400 | 152200 | 180 |
| 528 | 20241119 | 105000 | 8256230400 | 152300 | 151700 | 152300 | 151500 | 805 |
| 529 | 20241119 | 104900 | 8133915900 | 151700 | 151700 | 151800 | 151300 | 178 |
| 530 | 20241119 | 104800 | 8106934400 | 151500 | 151700 | 151800 | 151300 | 395 |
| 531 | 20241119 | 104700 | 8047053200 | 151700 | 151500 | 151800 | 151500 | 129 |
| 532 | 20241119 | 104600 | 8027494000 | 151600 | 151600 | 151700 | 151500 | 282 |
| 533 | 20241119 | 104500 | 7984746500 | 151500 | 151500 | 151600 | 151500 | 206 |
| 534 | 20241119 | 104400 | 7953523200 | 151500 | 151400 | 151600 | 151300 | 164 |
| 535 | 20241119 | 104300 | 7928679200 | 150800 | 150600 | 151600 | 150600 | 369 |
| 536 | 20241119 | 104200 | 7872993500 | 150700 | 151100 | 151200 | 150300 | 383 |
| 537 | 20241119 | 104100 | 7815262500 | 151200 | 151000 | 151200 | 150900 | 123 |
| 538 | 20241119 | 104000 | 7796681100 | 151100 | 151800 | 151800 | 150900 | 531 |
| 539 | 20241119 | 103900 | 7716381500 | 151800 | 151700 | 151800 | 151600 | 235 |
| 540 | 20241119 | 103800 | 7680719700 | 151700 | 151700 | 151800 | 151400 | 302 |
| 541 | 20241119 | 103700 | 7634937600 | 151600 | 151600 | 151800 | 151600 | 309 |
| 542 | 20241119 | 103600 | 7588057400 | 151600 | 151500 | 151700 | 151100 | 299 |
| 543 | 20241119 | 103500 | 7542782900 | 151600 | 151300 | 151600 | 150900 | 200 |
| 544 | 20241119 | 103400 | 7512538000 | 151000 | 151600 | 151600 | 150900 | 199 |
| 545 | 20241119 | 103300 | 7482416200 | 151500 | 151500 | 151600 | 151400 | 382 |
| 546 | 20241119 | 103200 | 7424548700 | 151400 | 151500 | 151500 | 150900 | 197 |
| 547 | 20241119 | 103100 | 7394766200 | 151500 | 151300 | 151600 | 151300 | 249 |
| 548 | 20241119 | 103000 | 7357050400 | 151000 | 150700 | 151500 | 150500 | 964 |
| 549 | 20241119 | 102900 | 7211442100 | 150600 | 150500 | 150600 | 150500 | 73 |
| 550 | 20241119 | 102800 | 7200451500 | 150600 | 150300 | 150600 | 150300 | 54 |
| 551 | 20241119 | 102700 | 7192327500 | 150400 | 150500 | 150600 | 150300 | 57 |
| 552 | 20241119 | 102600 | 7183755400 | 150300 | 150400 | 150400 | 150300 | 84 |
| 553 | 20241119 | 102500 | 7171128800 | 150400 | 150300 | 150600 | 150300 | 34 |
| 554 | 20241119 | 102400 | 7166016400 | 150400 | 150400 | 150400 | 150300 | 50 |
| 555 | 20241119 | 102300 | 7158499700 | 150400 | 150500 | 150500 | 150300 | 34 |
| 556 | 20241119 | 102200 | 7153387000 | 150500 | 150500 | 150600 | 150400 | 104 |
| 557 | 20241119 | 102100 | 7137732700 | 150900 | 150400 | 150900 | 150400 | 20 |
| 558 | 20241119 | 102000 | 7134720800 | 150400 | 150200 | 150800 | 150200 | 343 |
| 559 | 20241119 | 101900 | 7083104800 | 150200 | 150100 | 150300 | 150100 | 21 |
| 560 | 20241119 | 101800 | 7079950000 | 150000 | 150300 | 150400 | 149800 | 36 |
| 561 | 20241119 | 101700 | 7074539800 | 150400 | 150100 | 150400 | 149800 | 139 |
| 562 | 20241119 | 101600 | 7053649200 | 150400 | 149700 | 150500 | 149700 | 88 |
| 563 | 20241119 | 101500 | 7040445500 | 150300 | 150300 | 150300 | 149600 | 29 |
| 564 | 20241119 | 101400 | 7036097200 | 149600 | 150100 | 150300 | 149600 | 172 |
| 565 | 20241119 | 101300 | 7010285000 | 149500 | 150200 | 150400 | 149500 | 221 |
| 566 | 20241119 | 101200 | 6977124900 | 150100 | 150000 | 150100 | 150000 | 20 |
| 567 | 20241119 | 101100 | 6974124100 | 150400 | 150100 | 150400 | 150000 | 382 |
| 568 | 20241119 | 101000 | 6916759000 | 150000 | 150400 | 150500 | 150000 | 30 |
| 569 | 20241119 | 100900 | 6912252100 | 150000 | 149500 | 150400 | 149500 | 863 |
| 570 | 20241119 | 100800 | 6782938900 | 149300 | 150100 | 150200 | 149300 | 779 |
| 571 | 20241119 | 100700 | 6666276800 | 149700 | 149500 | 150300 | 149400 | 44 |
| 572 | 20241119 | 100600 | 6659695900 | 149600 | 149700 | 150200 | 149600 | 875 |
| 573 | 20241119 | 100500 | 6528385800 | 149700 | 149500 | 149800 | 149500 | 71 |
| 574 | 20241119 | 100400 | 6517760800 | 149500 | 149800 | 149800 | 149300 | 32 |
| 575 | 20241119 | 100300 | 6512976500 | 149300 | 149300 | 149900 | 149300 | 346 |
| 576 | 20241119 | 100200 | 6461227000 | 149300 | 149000 | 149900 | 149000 | 645 |
| 577 | 20241119 | 100100 | 6364875100 | 148800 | 148400 | 149000 | 147900 | 657 |
| 578 | 20241119 | 100000 | 6267029300 | 148400 | 148200 | 148400 | 147800 | 148 |
| 579 | 20241119 | 095900 | 6245106200 | 147600 | 147500 | 148300 | 147500 | 613 |
| 580 | 20241119 | 095800 | 6154390800 | 147500 | 147700 | 148600 | 147500 | 660 |
| 581 | 20241119 | 095700 | 6056666900 | 148200 | 147600 | 148600 | 147500 | 585 |
| 582 | 20241119 | 095600 | 5970055900 | 147700 | 148200 | 148800 | 147600 | 931 |
| 583 | 20241119 | 095500 | 5832067500 | 148200 | 148700 | 148800 | 148000 | 574 |
| 584 | 20241119 | 095400 | 5746797000 | 148000 | 148000 | 148700 | 148000 | 533 |
| 585 | 20241119 | 095300 | 5667699900 | 148600 | 148600 | 149100 | 147900 | 1699 |
| 586 | 20241119 | 095200 | 5415159400 | 148500 | 148300 | 149000 | 148300 | 792 |
| 587 | 20241119 | 095100 | 5297329400 | 148300 | 148200 | 149000 | 148100 | 851 |
| 588 | 20241119 | 095000 | 5170776200 | 148200 | 148400 | 149100 | 147900 | 1064 |
| 589 | 20241119 | 094900 | 5012397700 | 148400 | 147900 | 149100 | 147800 | 788 |
| 590 | 20241119 | 094800 | 4895207000 | 147900 | 147600 | 149000 | 147600 | 1251 |
| 591 | 20241119 | 094700 | 4709613200 | 147600 | 147900 | 148600 | 147600 | 354 |
| 592 | 20241119 | 094600 | 4657193000 | 147900 | 148200 | 148600 | 147900 | 514 |
| 593 | 20241119 | 094500 | 4581006400 | 148200 | 148600 | 148600 | 148200 | 426 |
| 594 | 20241119 | 094400 | 4517797900 | 148600 | 148700 | 148700 | 148600 | 67 |
| 595 | 20241119 | 094300 | 4507835300 | 148700 | 148500 | 149400 | 148500 | 331 |
| 596 | 20241119 | 094200 | 4458508300 | 148500 | 148300 | 148900 | 148200 | 274 |
| 597 | 20241119 | 094100 | 4417800200 | 147900 | 148100 | 149300 | 147300 | 1741 |
| 598 | 20241119 | 094000 | 4158921200 | 148100 | 148100 | 148700 | 147200 | 992 |
| 599 | 20241119 | 093900 | 4012096800 | 148100 | 148400 | 148600 | 148100 | 926 |
| 600 | 20241119 | 093800 | 3874740700 | 148400 | 148400 | 148700 | 148400 | 154 |
| 601 | 20241119 | 093700 | 3851867400 | 148600 | 147800 | 148700 | 147200 | 355 |
| 602 | 20241119 | 093600 | 3799216900 | 147800 | 147500 | 148000 | 147200 | 1929 |
| 603 | 20241119 | 093500 | 3514306600 | 147600 | 147200 | 148000 | 147200 | 576 |
| 604 | 20241119 | 093400 | 3429200200 | 147200 | 147100 | 147500 | 146800 | 1019 |
| 605 | 20241119 | 093300 | 3279200100 | 147200 | 147000 | 147600 | 146700 | 1184 |
| 606 | 20241119 | 093200 | 3105114300 | 147000 | 147200 | 147200 | 147000 | 672 |
| 607 | 20241119 | 093100 | 3006251100 | 147000 | 147100 | 147700 | 147000 | 894 |
| 608 | 20241119 | 093000 | 2874602500 | 147100 | 147200 | 147700 | 147000 | 1347 |
| 609 | 20241119 | 092900 | 2676210700 | 147100 | 147000 | 147500 | 146900 | 898 |
| 610 | 20241119 | 092800 | 2544083100 | 147000 | 147500 | 147900 | 147000 | 1245 |
| 611 | 20241119 | 092700 | 2360598000 | 148100 | 148000 | 148500 | 147300 | 845 |
| 612 | 20241119 | 092600 | 2235532900 | 147600 | 148900 | 149000 | 146900 | 3049 |
| 613 | 20241119 | 092500 | 1784226600 | 148900 | 148900 | 149000 | 148900 | 158 |
| 614 | 20241119 | 092400 | 1760692100 | 148900 | 149000 | 149000 | 148600 | 1053 |
| 615 | 20241119 | 092300 | 1604012100 | 148900 | 149000 | 149000 | 148900 | 311 |
| 616 | 20241119 | 092200 | 1557696100 | 149000 | 149500 | 149500 | 149000 | 787 |
| 617 | 20241119 | 092100 | 1440337100 | 149500 | 149800 | 149900 | 149300 | 1077 |
| 618 | 20241119 | 092000 | 1279321800 | 149500 | 149500 | 149900 | 149500 | 112 |
| 619 | 20241119 | 091900 | 1262557500 | 149600 | 149500 | 150100 | 149500 | 181 |
| 620 | 20241119 | 091800 | 1235452300 | 150000 | 149700 | 150000 | 149500 | 342 |
| 621 | 20241119 | 091700 | 1184265000 | 149700 | 149700 | 150100 | 149500 | 332 |
| 622 | 20241119 | 091600 | 1134543500 | 149700 | 150000 | 150000 | 149500 | 693 |
| 623 | 20241119 | 091500 | 1030773700 | 150000 | 150600 | 150600 | 149900 | 588 |
| 624 | 20241119 | 091400 | 942496100 | 150200 | 150200 | 150600 | 150200 | 71 |
| 625 | 20241119 | 091300 | 931827900 | 150200 | 150600 | 151600 | 150200 | 557 |
| 626 | 20241119 | 091200 | 847874400 | 150200 | 150600 | 150600 | 150200 | 663 |
| 627 | 20241119 | 091100 | 748176600 | 150600 | 150900 | 151500 | 150600 | 147 |
| 628 | 20241119 | 091000 | 725973300 | 150600 | 150900 | 151000 | 150400 | 95 |
| 629 | 20241119 | 090900 | 711671200 | 151000 | 151000 | 151100 | 150400 | 170 |
| 630 | 20241119 | 090800 | 686032900 | 151100 | 151000 | 151200 | 151000 | 229 |
| 631 | 20241119 | 090700 | 651451100 | 150500 | 151500 | 151600 | 150400 | 595 |
| 632 | 20241119 | 090600 | 561502000 | 151500 | 151300 | 151700 | 151000 | 206 |
| 633 | 20241119 | 090500 | 530319800 | 151400 | 150800 | 151400 | 150300 | 309 |
| 634 | 20241119 | 090400 | 483695000 | 150800 | 150000 | 151100 | 150000 | 102 |
| 635 | 20241119 | 090300 | 468331600 | 149900 | 150100 | 150900 | 149800 | 914 |
| 636 | 20241119 | 090200 | 330978400 | 150100 | 150800 | 150800 | 150100 | 53 |
| 637 | 20241119 | 090100 | 322995700 | 150100 | 151000 | 151000 | 150100 | 474 |
| 638 | 20241119 | 090000 | 251700200 | 150100 | 151600 | 151800 | 150100 | 1663 |