37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 58289 |
| 3 | 20241113 | 191500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 4 | 20241113 | 191400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 5 | 20241113 | 191300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 6 | 20241113 | 191200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 7 | 20241113 | 191100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 8 | 20241113 | 191000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 9 | 20241113 | 190900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 10 | 20241113 | 190800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 11 | 20241113 | 190700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 12 | 20241113 | 190600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 13 | 20241113 | 190500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 14 | 20241113 | 190400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 15 | 20241113 | 190300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 16 | 20241113 | 190200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 17 | 20241113 | 190100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 18 | 20241113 | 190000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 19 | 20241113 | 185900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 20 | 20241113 | 185800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 21 | 20241113 | 185700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 22 | 20241113 | 185600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 23 | 20241113 | 185500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 24 | 20241113 | 185400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 25 | 20241113 | 185300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 26 | 20241113 | 185200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 27 | 20241113 | 185100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 28 | 20241113 | 185000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 29 | 20241113 | 184900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 30 | 20241113 | 184800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 31 | 20241113 | 184700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 32 | 20241113 | 184600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 58289 |
| 33 | 20241113 | 184500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 34 | 20241113 | 184400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 35 | 20241113 | 184300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 36 | 20241113 | 184200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 37 | 20241113 | 184100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 38 | 20241113 | 184000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 39 | 20241113 | 183900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 40 | 20241113 | 183800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 41 | 20241113 | 183700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 42 | 20241113 | 183600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 43 | 20241113 | 183500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 44 | 20241113 | 183400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 45 | 20241113 | 183300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 46 | 20241113 | 183200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 47 | 20241113 | 183100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 48 | 20241113 | 183000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 49 | 20241113 | 182900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 50 | 20241113 | 182800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 51 | 20241113 | 182700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 52 | 20241113 | 182600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 53 | 20241113 | 182500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 54 | 20241113 | 182400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 55 | 20241113 | 182300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 56 | 20241113 | 182200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 57 | 20241113 | 182100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 58 | 20241113 | 182000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 59 | 20241113 | 181900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 60 | 20241113 | 181800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 61 | 20241113 | 181700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 62 | 20241113 | 181600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 58289 |
| 63 | 20241113 | 181500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 64 | 20241113 | 181400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 65 | 20241113 | 181300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 66 | 20241113 | 181200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 67 | 20241113 | 181100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 68 | 20241113 | 181000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 69 | 20241113 | 180900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 70 | 20241113 | 180800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 71 | 20241113 | 180700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 72 | 20241113 | 180600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 73 | 20241113 | 180500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 74 | 20241113 | 180400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 75 | 20241113 | 180300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 76 | 20241113 | 180200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 77 | 20241113 | 180100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 78 | 20241113 | 180000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 79 | 20241113 | 175900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 80 | 20241113 | 175800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 81 | 20241113 | 175700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 82 | 20241113 | 175600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 83 | 20241113 | 175500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 84 | 20241113 | 175400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 85 | 20241113 | 175300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 86 | 20241113 | 175200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 87 | 20241113 | 175100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 88 | 20241113 | 175000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 89 | 20241113 | 174900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 90 | 20241113 | 174800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 91 | 20241113 | 174700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 92 | 20241113 | 174600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 58289 |
| 93 | 20241113 | 174500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 94 | 20241113 | 174400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 95 | 20241113 | 174300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 96 | 20241113 | 174200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 97 | 20241113 | 174100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 98 | 20241113 | 174000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 99 | 20241113 | 173900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 100 | 20241113 | 173800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 101 | 20241113 | 173700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 102 | 20241113 | 173600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 103 | 20241113 | 173500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 104 | 20241113 | 173400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 105 | 20241113 | 173300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 106 | 20241113 | 173200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 107 | 20241113 | 173100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 108 | 20241113 | 173000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 109 | 20241113 | 172900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 110 | 20241113 | 172800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 111 | 20241113 | 172700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 112 | 20241113 | 172600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 113 | 20241113 | 172500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 114 | 20241113 | 172400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 115 | 20241113 | 172300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 116 | 20241113 | 172200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 117 | 20241113 | 172100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 118 | 20241113 | 172000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 119 | 20241113 | 171900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 120 | 20241113 | 171800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 121 | 20241113 | 171700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 122 | 20241113 | 171600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 58289 |
| 123 | 20241113 | 171500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 124 | 20241113 | 171400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 125 | 20241113 | 171300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 126 | 20241113 | 171200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 127 | 20241113 | 171100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 128 | 20241113 | 171000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 129 | 20241113 | 170900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 130 | 20241113 | 170800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 131 | 20241113 | 170700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 132 | 20241113 | 170600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 133 | 20241113 | 170500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 134 | 20241113 | 170400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 135 | 20241113 | 170300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 136 | 20241113 | 170200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 137 | 20241113 | 170100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 138 | 20241113 | 170000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 139 | 20241113 | 165900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 140 | 20241113 | 165800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 141 | 20241113 | 165700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 142 | 20241113 | 165600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 143 | 20241113 | 165500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 144 | 20241113 | 165400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 145 | 20241113 | 165300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 146 | 20241113 | 165200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 147 | 20241113 | 165100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 148 | 20241113 | 165000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 149 | 20241113 | 164900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 150 | 20241113 | 164800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 151 | 20241113 | 164700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 152 | 20241113 | 164600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 58289 |
| 153 | 20241113 | 164500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 154 | 20241113 | 164400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 155 | 20241113 | 164300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 156 | 20241113 | 164200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 157 | 20241113 | 164100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 158 | 20241113 | 164000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 159 | 20241113 | 163900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 160 | 20241113 | 163800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 161 | 20241113 | 163700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 162 | 20241113 | 163600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 163 | 20241113 | 163500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 164 | 20241113 | 163400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 165 | 20241113 | 163300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 166 | 20241113 | 163200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 167 | 20241113 | 163100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 168 | 20241113 | 163000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 169 | 20241113 | 162900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 170 | 20241113 | 162800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 171 | 20241113 | 162700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 172 | 20241113 | 162600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 173 | 20241113 | 162500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 174 | 20241113 | 162400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 175 | 20241113 | 162300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 176 | 20241113 | 162200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 177 | 20241113 | 162100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 178 | 20241113 | 162000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 179 | 20241113 | 161900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 180 | 20241113 | 161800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 181 | 20241113 | 161700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 182 | 20241113 | 161600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 58289 |
| 183 | 20241113 | 161500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 184 | 20241113 | 161400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 185 | 20241113 | 161300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 186 | 20241113 | 161200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 187 | 20241113 | 161100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 188 | 20241113 | 161000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 189 | 20241113 | 160900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 190 | 20241113 | 160800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 191 | 20241113 | 160700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 192 | 20241113 | 160600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 193 | 20241113 | 160500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 194 | 20241113 | 160400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 195 | 20241113 | 160300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 196 | 20241113 | 160200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 197 | 20241113 | 160100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 198 | 20241113 | 160000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 199 | 20241113 | 155900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 200 | 20241113 | 155800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 201 | 20241113 | 155700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 202 | 20241113 | 155600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 203 | 20241113 | 155500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 204 | 20241113 | 155400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 205 | 20241113 | 155300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 206 | 20241113 | 155200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 207 | 20241113 | 155100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 208 | 20241113 | 155000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 209 | 20241113 | 154900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 210 | 20241113 | 154800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 211 | 20241113 | 154700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 212 | 20241113 | 154600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 58289 |
| 213 | 20241113 | 154500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 214 | 20241113 | 154400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 215 | 20241113 | 154300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 216 | 20241113 | 154200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 217 | 20241113 | 154100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 218 | 20241113 | 154000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 219 | 20241113 | 153900 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 220 | 20241113 | 153800 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 221 | 20241113 | 153700 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 222 | 20241113 | 153600 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 223 | 20241113 | 153500 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 224 | 20241113 | 153400 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 225 | 20241113 | 153300 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 226 | 20241113 | 153200 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 227 | 20241113 | 153100 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 228 | 20241113 | 153000 | 214095593300 | 182200 | 182200 | 182200 | 182200 | 58289 |
| 229 | 20241113 | 152900 | 203475337500 | 182000 | 182000 | 182000 | 182000 | 0 |
| 230 | 20241113 | 152800 | 203475337500 | 182000 | 182000 | 182000 | 182000 | 0 |
| 231 | 20241113 | 152700 | 203475337500 | 182000 | 182000 | 182000 | 182000 | 0 |
| 232 | 20241113 | 152600 | 203475337500 | 182000 | 182000 | 182000 | 182000 | 0 |
| 233 | 20241113 | 152500 | 203475337500 | 182000 | 182000 | 182000 | 182000 | 0 |
| 234 | 20241113 | 152400 | 203475337500 | 182000 | 182000 | 182000 | 182000 | 0 |
| 235 | 20241113 | 152300 | 203475337500 | 182000 | 182000 | 182000 | 182000 | 0 |
| 236 | 20241113 | 152200 | 203475337500 | 182000 | 182000 | 182000 | 182000 | 0 |
| 237 | 20241113 | 152100 | 203475337500 | 182000 | 182000 | 182000 | 182000 | 0 |
| 238 | 20241113 | 152000 | 203475337500 | 182000 | 182000 | 182000 | 182000 | 0 |
| 239 | 20241113 | 151900 | 203475337500 | 182000 | 182100 | 182300 | 182000 | 5820 |
| 240 | 20241113 | 151800 | 202414992000 | 182100 | 182200 | 182200 | 182000 | 1222 |
| 241 | 20241113 | 151700 | 202192504200 | 182100 | 182200 | 182300 | 181900 | 4941 |
| 242 | 20241113 | 151600 | 201292859500 | 182100 | 182200 | 182200 | 182100 | 2494 |
| 243 | 20241113 | 151500 | 200838582900 | 182100 | 182300 | 182300 | 182100 | 2389 |
| 244 | 20241113 | 151400 | 200403223800 | 182300 | 182200 | 182300 | 182200 | 2400 |
| 245 | 20241113 | 151300 | 199965827900 | 182200 | 182300 | 182300 | 182100 | 3073 |
| 246 | 20241113 | 151200 | 199405841300 | 182300 | 182100 | 182300 | 182100 | 2409 |
| 247 | 20241113 | 151100 | 198966725200 | 182100 | 182100 | 182200 | 182000 | 3781 |
| 248 | 20241113 | 151000 | 198278139200 | 182100 | 182100 | 182200 | 182000 | 6731 |
| 249 | 20241113 | 150900 | 197052353700 | 182000 | 182000 | 182100 | 181900 | 7048 |
| 250 | 20241113 | 150800 | 195769473400 | 182000 | 182100 | 182100 | 181900 | 2485 |
| 251 | 20241113 | 150700 | 195317188400 | 182000 | 182000 | 182100 | 181900 | 1020 |
| 252 | 20241113 | 150600 | 195131502300 | 182000 | 182100 | 182100 | 182000 | 2431 |
| 253 | 20241113 | 150500 | 194689001500 | 182100 | 182100 | 182100 | 181900 | 3074 |
| 254 | 20241113 | 150400 | 194129510300 | 182000 | 182100 | 182100 | 181900 | 3348 |
| 255 | 20241113 | 150300 | 193520079900 | 182100 | 182100 | 182200 | 182000 | 2899 |
| 256 | 20241113 | 150200 | 192992184400 | 182100 | 182100 | 182200 | 182000 | 2505 |
| 257 | 20241113 | 150100 | 192536022300 | 182000 | 182000 | 182100 | 182000 | 2382 |
| 258 | 20241113 | 150000 | 192102359500 | 182100 | 182200 | 182200 | 181900 | 3540 |
| 259 | 20241113 | 145900 | 191457860900 | 182200 | 182100 | 182200 | 182000 | 2854 |
| 260 | 20241113 | 145800 | 190938100700 | 182100 | 182100 | 182300 | 182000 | 2707 |
| 261 | 20241113 | 145700 | 190444908600 | 182100 | 182200 | 182200 | 182000 | 2219 |
| 262 | 20241113 | 145600 | 190040731800 | 182300 | 182200 | 182300 | 182100 | 2159 |
| 263 | 20241113 | 145500 | 189647345600 | 182200 | 182200 | 182300 | 182000 | 4062 |
| 264 | 20241113 | 145400 | 188907520100 | 182200 | 182200 | 182300 | 182000 | 2617 |
| 265 | 20241113 | 145300 | 188430878000 | 182100 | 182300 | 182500 | 182100 | 4976 |
| 266 | 20241113 | 145200 | 187524077000 | 182300 | 182400 | 182500 | 182200 | 6063 |
| 267 | 20241113 | 145100 | 186418331700 | 182300 | 182400 | 182500 | 182300 | 2190 |
| 268 | 20241113 | 145000 | 186018911400 | 182400 | 182400 | 182500 | 182300 | 4288 |
| 269 | 20241113 | 144900 | 185236720000 | 182400 | 182400 | 182500 | 182300 | 4493 |
| 270 | 20241113 | 144800 | 184417147100 | 182400 | 182300 | 182400 | 182300 | 3564 |
| 271 | 20241113 | 144700 | 183767116300 | 182400 | 182300 | 182400 | 182200 | 1751 |
| 272 | 20241113 | 144600 | 183447872400 | 182300 | 182300 | 182300 | 182200 | 1084 |
| 273 | 20241113 | 144500 | 183250276600 | 182300 | 182300 | 182300 | 182200 | 2536 |
| 274 | 20241113 | 144400 | 182787981500 | 182300 | 182300 | 182300 | 182200 | 2709 |
| 275 | 20241113 | 144300 | 182294201500 | 182300 | 182100 | 182300 | 182100 | 2408 |
| 276 | 20241113 | 144200 | 181855379600 | 182100 | 182200 | 182300 | 182000 | 1773 |
| 277 | 20241113 | 144100 | 181532324900 | 182200 | 182300 | 182300 | 182000 | 3283 |
| 278 | 20241113 | 144000 | 180934182100 | 182300 | 182200 | 182300 | 182100 | 2326 |
| 279 | 20241113 | 143900 | 180510218300 | 182200 | 182300 | 182300 | 182100 | 3774 |
| 280 | 20241113 | 143800 | 179822533200 | 182300 | 182300 | 182300 | 182200 | 2334 |
| 281 | 20241113 | 143700 | 179397117700 | 182300 | 182200 | 182300 | 182100 | 1396 |
| 282 | 20241113 | 143600 | 179142750400 | 182100 | 182300 | 182300 | 182100 | 3000 |
| 283 | 20241113 | 143500 | 178596019200 | 182200 | 182300 | 182300 | 182100 | 3200 |
| 284 | 20241113 | 143400 | 178012816400 | 182200 | 182100 | 182300 | 182000 | 2728 |
| 285 | 20241113 | 143300 | 177516059100 | 182100 | 182200 | 182200 | 182000 | 2531 |
| 286 | 20241113 | 143200 | 177055119800 | 182200 | 182200 | 182200 | 182000 | 2464 |
| 287 | 20241113 | 143100 | 176606334200 | 182100 | 182200 | 182300 | 182000 | 4354 |
| 288 | 20241113 | 143000 | 175813244900 | 182200 | 182400 | 182400 | 182100 | 2729 |
| 289 | 20241113 | 142900 | 175316041400 | 182400 | 182400 | 182500 | 182200 | 5266 |
| 290 | 20241113 | 142800 | 174355612500 | 182500 | 182300 | 182500 | 182300 | 3081 |
| 291 | 20241113 | 142700 | 173793548100 | 182400 | 182400 | 182400 | 182300 | 3045 |
| 292 | 20241113 | 142600 | 173238221800 | 182400 | 182200 | 182400 | 182100 | 5629 |
| 293 | 20241113 | 142500 | 172212212500 | 182200 | 182100 | 182200 | 182000 | 3196 |
| 294 | 20241113 | 142400 | 171630215900 | 182100 | 182100 | 182100 | 182000 | 1993 |
| 295 | 20241113 | 142300 | 171267301600 | 182100 | 182100 | 182100 | 182000 | 1222 |
| 296 | 20241113 | 142200 | 171044813200 | 182000 | 182100 | 182100 | 182000 | 4274 |
| 297 | 20241113 | 142100 | 170266773200 | 182100 | 182100 | 182100 | 182000 | 1787 |
| 298 | 20241113 | 142000 | 169941416500 | 182100 | 181900 | 182100 | 181800 | 4738 |
| 299 | 20241113 | 141900 | 169079294000 | 181900 | 181700 | 181900 | 181600 | 788 |
| 300 | 20241113 | 141800 | 168936098400 | 181600 | 181700 | 181700 | 181500 | 1213 |
| 301 | 20241113 | 141700 | 168715808800 | 181600 | 181600 | 181700 | 181500 | 1849 |
| 302 | 20241113 | 141600 | 168380013300 | 181600 | 181900 | 181900 | 181500 | 4232 |
| 303 | 20241113 | 141500 | 167611073200 | 181800 | 182000 | 182000 | 181800 | 1439 |
| 304 | 20241113 | 141400 | 167349345800 | 181900 | 181900 | 182000 | 181800 | 1288 |
| 305 | 20241113 | 141300 | 167115047900 | 181900 | 182100 | 182100 | 181800 | 1743 |
| 306 | 20241113 | 141200 | 166797917800 | 182100 | 182100 | 182100 | 181900 | 3396 |
| 307 | 20241113 | 141100 | 166179769200 | 182100 | 182000 | 182100 | 181900 | 5879 |
| 308 | 20241113 | 141000 | 165109744200 | 182000 | 182000 | 182100 | 181900 | 5671 |
| 309 | 20241113 | 140900 | 164077666600 | 182000 | 182100 | 182100 | 181800 | 3755 |
| 310 | 20241113 | 140800 | 163394319300 | 182100 | 182200 | 182200 | 182000 | 3872 |
| 311 | 20241113 | 140700 | 162689061300 | 182100 | 182100 | 182200 | 182000 | 2094 |
| 312 | 20241113 | 140600 | 162307722300 | 182100 | 182100 | 182200 | 182000 | 2878 |
| 313 | 20241113 | 140500 | 161783527900 | 182200 | 182100 | 182200 | 182000 | 2095 |
| 314 | 20241113 | 140400 | 161402014900 | 182100 | 182000 | 182100 | 182000 | 1566 |
| 315 | 20241113 | 140300 | 161116908500 | 182100 | 182000 | 182100 | 181900 | 2606 |
| 316 | 20241113 | 140200 | 160642529700 | 182100 | 182100 | 182100 | 182000 | 1752 |
| 317 | 20241113 | 140100 | 160323563400 | 182100 | 182100 | 182100 | 182000 | 1174 |
| 318 | 20241113 | 140000 | 160109808500 | 182000 | 182200 | 182200 | 181900 | 4950 |
| 319 | 20241113 | 135900 | 159208685100 | 182200 | 181800 | 182200 | 181800 | 9212 |
| 320 | 20241113 | 135800 | 157532084700 | 181900 | 181700 | 181900 | 181700 | 2612 |
| 321 | 20241113 | 135700 | 157057227600 | 181800 | 181700 | 181800 | 181600 | 2682 |
| 322 | 20241113 | 135600 | 156569896300 | 181600 | 181700 | 181700 | 181500 | 3033 |
| 323 | 20241113 | 135500 | 156019156000 | 181600 | 181600 | 181700 | 181500 | 3935 |
| 324 | 20241113 | 135400 | 155304611500 | 181600 | 181500 | 181600 | 181400 | 2443 |
| 325 | 20241113 | 135300 | 154861047900 | 181500 | 181400 | 181500 | 181300 | 1364 |
| 326 | 20241113 | 135200 | 154613614000 | 181400 | 181400 | 181500 | 181300 | 2784 |
| 327 | 20241113 | 135100 | 154108596600 | 181500 | 181500 | 181500 | 181300 | 2863 |
| 328 | 20241113 | 135000 | 153589118700 | 181400 | 181500 | 181500 | 181300 | 2127 |
| 329 | 20241113 | 134900 | 153203279400 | 181500 | 181400 | 181500 | 181300 | 1991 |
| 330 | 20241113 | 134800 | 152842113300 | 181400 | 181300 | 181400 | 181300 | 990 |
| 331 | 20241113 | 134700 | 152662576500 | 181400 | 181400 | 181400 | 181200 | 1219 |
| 332 | 20241113 | 134600 | 152441509800 | 181400 | 181300 | 181400 | 181200 | 2416 |
| 333 | 20241113 | 134500 | 152003400100 | 181300 | 181400 | 181400 | 181200 | 1041 |
| 334 | 20241113 | 134400 | 151814668600 | 181400 | 181400 | 181400 | 181200 | 1170 |
| 335 | 20241113 | 134300 | 151602528900 | 181400 | 181400 | 181400 | 181200 | 2286 |
| 336 | 20241113 | 134200 | 151188038900 | 181400 | 181400 | 181500 | 181300 | 1538 |
| 337 | 20241113 | 134100 | 150909062600 | 181300 | 181400 | 181500 | 181300 | 1838 |
| 338 | 20241113 | 134000 | 150575620000 | 181400 | 181500 | 181600 | 181400 | 1608 |
| 339 | 20241113 | 133900 | 150283755700 | 181500 | 181500 | 181500 | 181400 | 1347 |
| 340 | 20241113 | 133800 | 150039298400 | 181500 | 181500 | 181500 | 181400 | 1185 |
| 341 | 20241113 | 133700 | 149824255000 | 181500 | 181500 | 181600 | 181400 | 1707 |
| 342 | 20241113 | 133600 | 149514413400 | 181500 | 181500 | 181700 | 181400 | 1997 |
| 343 | 20241113 | 133500 | 149151814900 | 181400 | 181600 | 181600 | 181400 | 2734 |
| 344 | 20241113 | 133400 | 148655594300 | 181500 | 181400 | 181600 | 181300 | 2156 |
| 345 | 20241113 | 133300 | 148264460800 | 181300 | 181500 | 181600 | 181300 | 3681 |
| 346 | 20241113 | 133200 | 147596425100 | 181400 | 181500 | 181500 | 181400 | 1070 |
| 347 | 20241113 | 133100 | 147402239100 | 181500 | 181400 | 181500 | 181400 | 2948 |
| 348 | 20241113 | 133000 | 146867384200 | 181400 | 181300 | 181400 | 181200 | 2363 |
| 349 | 20241113 | 132900 | 146438847300 | 181300 | 181300 | 181400 | 181200 | 1799 |
| 350 | 20241113 | 132800 | 146112686500 | 181400 | 181200 | 181400 | 181100 | 2772 |
| 351 | 20241113 | 132700 | 145610421200 | 181200 | 181100 | 181200 | 181100 | 870 |
| 352 | 20241113 | 132600 | 145452787900 | 181200 | 181100 | 181300 | 181100 | 2022 |
| 353 | 20241113 | 132500 | 145086462900 | 181200 | 181100 | 181200 | 181000 | 1856 |
| 354 | 20241113 | 132400 | 144750315700 | 181100 | 181100 | 181100 | 181000 | 690 |
| 355 | 20241113 | 132300 | 144625369800 | 181000 | 181000 | 181100 | 180900 | 1183 |
| 356 | 20241113 | 132200 | 144411246600 | 181000 | 180900 | 181000 | 180900 | 2112 |
| 357 | 20241113 | 132100 | 144029059300 | 180900 | 181000 | 181000 | 180800 | 2163 |
| 358 | 20241113 | 132000 | 143637718400 | 180900 | 180800 | 180900 | 180700 | 1584 |
| 359 | 20241113 | 131900 | 143351310100 | 180700 | 180800 | 180800 | 180700 | 1108 |
| 360 | 20241113 | 131800 | 143151032900 | 180800 | 180700 | 180900 | 180500 | 2529 |
| 361 | 20241113 | 131700 | 142694015000 | 180600 | 180600 | 180900 | 180600 | 3059 |
| 362 | 20241113 | 131600 | 142141156300 | 180600 | 180800 | 180800 | 180500 | 3584 |
| 363 | 20241113 | 131500 | 141493695400 | 180900 | 180800 | 180900 | 180700 | 1917 |
| 364 | 20241113 | 131400 | 141147070300 | 180800 | 180800 | 180900 | 180700 | 1279 |
| 365 | 20241113 | 131300 | 140915780800 | 180900 | 180700 | 180900 | 180700 | 988 |
| 366 | 20241113 | 131200 | 140737179200 | 180700 | 180500 | 180700 | 180500 | 1104 |
| 367 | 20241113 | 131100 | 140537820500 | 180600 | 180600 | 180700 | 180500 | 1310 |
| 368 | 20241113 | 131000 | 140301283400 | 180600 | 180700 | 180800 | 180500 | 3563 |
| 369 | 20241113 | 130900 | 139657853600 | 180800 | 180600 | 180800 | 180600 | 815 |
| 370 | 20241113 | 130800 | 139510553100 | 180700 | 180600 | 180700 | 180500 | 597 |
| 371 | 20241113 | 130700 | 139402697800 | 180600 | 180500 | 180600 | 180400 | 1687 |
| 372 | 20241113 | 130600 | 139098152300 | 180500 | 180400 | 180500 | 180400 | 1663 |
| 373 | 20241113 | 130500 | 138798115000 | 180400 | 180400 | 180400 | 180300 | 822 |
| 374 | 20241113 | 130400 | 138649852600 | 180300 | 180300 | 180400 | 180200 | 1493 |
| 375 | 20241113 | 130300 | 138380667400 | 180300 | 180300 | 180300 | 180200 | 1093 |
| 376 | 20241113 | 130200 | 138183644200 | 180300 | 180400 | 180400 | 180200 | 1783 |
| 377 | 20241113 | 130100 | 137862159600 | 180400 | 180400 | 180400 | 180300 | 1045 |
| 378 | 20241113 | 130000 | 137673709200 | 180400 | 180300 | 180400 | 180100 | 1335 |
| 379 | 20241113 | 125900 | 137433056200 | 180200 | 180400 | 180400 | 180200 | 1308 |
| 380 | 20241113 | 125800 | 137197211400 | 180400 | 180300 | 180500 | 180300 | 875 |
| 381 | 20241113 | 125700 | 137039377700 | 180300 | 180400 | 180400 | 180300 | 1021 |
| 382 | 20241113 | 125600 | 136855257600 | 180400 | 180300 | 180400 | 180300 | 774 |
| 383 | 20241113 | 125500 | 136715638700 | 180400 | 180400 | 180400 | 180300 | 600 |
| 384 | 20241113 | 125400 | 136607423300 | 180400 | 180500 | 180500 | 180300 | 975 |
| 385 | 20241113 | 125300 | 136431566300 | 180500 | 180500 | 180500 | 180400 | 673 |
| 386 | 20241113 | 125200 | 136310144900 | 180500 | 180500 | 180600 | 180400 | 896 |
| 387 | 20241113 | 125100 | 136148446300 | 180500 | 180400 | 180600 | 180400 | 810 |
| 388 | 20241113 | 125000 | 136002255000 | 180400 | 180200 | 180500 | 180200 | 1935 |
| 389 | 20241113 | 124900 | 135653437400 | 180200 | 180300 | 180300 | 180200 | 1681 |
| 390 | 20241113 | 124800 | 135350475300 | 180300 | 180400 | 180400 | 180200 | 1956 |
| 391 | 20241113 | 124700 | 134997820600 | 180300 | 180400 | 180500 | 180300 | 1825 |
| 392 | 20241113 | 124600 | 134668627300 | 180400 | 180500 | 180500 | 180400 | 753 |
| 393 | 20241113 | 124500 | 134532761200 | 180500 | 180400 | 180500 | 180400 | 1489 |
| 394 | 20241113 | 124400 | 134264105600 | 180400 | 180400 | 180400 | 180300 | 633 |
| 395 | 20241113 | 124300 | 134149957100 | 180400 | 180400 | 180500 | 180300 | 1522 |
| 396 | 20241113 | 124200 | 133875381200 | 180400 | 180400 | 180500 | 180400 | 1003 |
| 397 | 20241113 | 124100 | 133694363600 | 180400 | 180400 | 180500 | 180400 | 944 |
| 398 | 20241113 | 124000 | 133524038000 | 180400 | 180400 | 180500 | 180300 | 1113 |
| 399 | 20241113 | 123900 | 133323293100 | 180300 | 180400 | 180400 | 180300 | 1632 |
| 400 | 20241113 | 123800 | 133028973700 | 180400 | 180300 | 180500 | 180300 | 1322 |
| 401 | 20241113 | 123700 | 132790470000 | 180300 | 180300 | 180500 | 180300 | 989 |
| 402 | 20241113 | 123600 | 132612072800 | 180400 | 180700 | 180700 | 180300 | 5465 |
| 403 | 20241113 | 123500 | 131625470400 | 180700 | 180800 | 180800 | 180700 | 616 |
| 404 | 20241113 | 123400 | 131514137900 | 180800 | 180800 | 180800 | 180700 | 584 |
| 405 | 20241113 | 123300 | 131408568900 | 180800 | 180700 | 180800 | 180700 | 257 |
| 406 | 20241113 | 123200 | 131362109000 | 180800 | 180800 | 181000 | 180600 | 2415 |
| 407 | 20241113 | 123100 | 130925574400 | 180900 | 181100 | 181100 | 180800 | 2416 |
| 408 | 20241113 | 123000 | 130488314200 | 181000 | 181100 | 181200 | 181000 | 694 |
| 409 | 20241113 | 122900 | 130362648300 | 181000 | 181000 | 181100 | 180800 | 681 |
| 410 | 20241113 | 122800 | 130239437800 | 181000 | 181200 | 181200 | 180900 | 1158 |
| 411 | 20241113 | 122700 | 130029801300 | 181100 | 181100 | 181200 | 181000 | 660 |
| 412 | 20241113 | 122600 | 129910241000 | 181100 | 181000 | 181100 | 181000 | 725 |
| 413 | 20241113 | 122500 | 129778985200 | 181000 | 181200 | 181300 | 181000 | 1095 |
| 414 | 20241113 | 122400 | 129580586800 | 181300 | 181300 | 181300 | 181200 | 437 |
| 415 | 20241113 | 122300 | 129501368800 | 181200 | 181100 | 181300 | 181100 | 1610 |
| 416 | 20241113 | 122200 | 129209670700 | 181200 | 181200 | 181200 | 181100 | 485 |
| 417 | 20241113 | 122100 | 129121808900 | 181200 | 181100 | 181200 | 181100 | 419 |
| 418 | 20241113 | 122000 | 129045890100 | 181200 | 181000 | 181200 | 180900 | 1010 |
| 419 | 20241113 | 121900 | 128863003200 | 181000 | 181100 | 181100 | 180800 | 1405 |
| 420 | 20241113 | 121800 | 128608762700 | 181100 | 181100 | 181100 | 181000 | 847 |
| 421 | 20241113 | 121700 | 128455424900 | 181000 | 180900 | 181100 | 180900 | 594 |
| 422 | 20241113 | 121600 | 128347929000 | 180900 | 180800 | 181000 | 180700 | 1941 |
| 423 | 20241113 | 121500 | 127996980500 | 180700 | 180900 | 180900 | 180700 | 714 |
| 424 | 20241113 | 121400 | 127867908200 | 180900 | 181100 | 181100 | 180800 | 4266 |
| 425 | 20241113 | 121300 | 127095969900 | 181100 | 181100 | 181200 | 181000 | 850 |
| 426 | 20241113 | 121200 | 126942010500 | 181100 | 181200 | 181200 | 181000 | 1091 |
| 427 | 20241113 | 121100 | 126744381500 | 181200 | 181300 | 181300 | 181100 | 1031 |
| 428 | 20241113 | 121000 | 126557568200 | 181300 | 181500 | 181500 | 181200 | 4663 |
| 429 | 20241113 | 120900 | 125711985600 | 181400 | 181400 | 181500 | 181300 | 1377 |
| 430 | 20241113 | 120800 | 125462190600 | 181300 | 181400 | 181400 | 181300 | 1415 |
| 431 | 20241113 | 120700 | 125205518400 | 181400 | 181300 | 181400 | 181300 | 1105 |
| 432 | 20241113 | 120600 | 125005077500 | 181300 | 181200 | 181400 | 181200 | 766 |
| 433 | 20241113 | 120500 | 124866213300 | 181300 | 181300 | 181300 | 181100 | 1087 |
| 434 | 20241113 | 120400 | 124669246200 | 181300 | 181200 | 181300 | 181200 | 567 |
| 435 | 20241113 | 120300 | 124566460500 | 181300 | 181400 | 181400 | 181200 | 719 |
| 436 | 20241113 | 120200 | 124436104400 | 181400 | 181300 | 181400 | 181200 | 3131 |
| 437 | 20241113 | 120100 | 123868552700 | 181300 | 181200 | 181300 | 181200 | 361 |
| 438 | 20241113 | 120000 | 123803117900 | 181200 | 181300 | 181300 | 181200 | 774 |
| 439 | 20241113 | 115900 | 123662826700 | 181200 | 181300 | 181300 | 181200 | 1604 |
| 440 | 20241113 | 115800 | 123372140700 | 181200 | 181100 | 181300 | 181100 | 734 |
| 441 | 20241113 | 115700 | 123239112300 | 181100 | 181100 | 181200 | 181100 | 396 |
| 442 | 20241113 | 115600 | 123167364100 | 181200 | 181100 | 181200 | 181100 | 543 |
| 443 | 20241113 | 115500 | 123068975900 | 181100 | 181200 | 181200 | 181100 | 750 |
| 444 | 20241113 | 115400 | 122933097000 | 181200 | 180900 | 181200 | 180900 | 2059 |
| 445 | 20241113 | 115300 | 122560320000 | 181000 | 181100 | 181100 | 181000 | 1486 |
| 446 | 20241113 | 115200 | 122291330100 | 181000 | 181100 | 181100 | 181000 | 793 |
| 447 | 20241113 | 115100 | 122147756600 | 181100 | 181000 | 181100 | 181000 | 783 |
| 448 | 20241113 | 115000 | 122005989500 | 181100 | 181100 | 181100 | 181000 | 711 |
| 449 | 20241113 | 114900 | 121877271600 | 181000 | 181200 | 181200 | 181000 | 1670 |
| 450 | 20241113 | 114800 | 121574889700 | 181200 | 181200 | 181200 | 181100 | 578 |
| 451 | 20241113 | 114700 | 121470170700 | 181100 | 181100 | 181200 | 181100 | 930 |
| 452 | 20241113 | 114600 | 121301675600 | 181100 | 181200 | 181200 | 181100 | 711 |
| 453 | 20241113 | 114500 | 121172876200 | 181100 | 181100 | 181200 | 180900 | 496 |
| 454 | 20241113 | 114400 | 121083079700 | 181200 | 181100 | 181200 | 181000 | 2760 |
| 455 | 20241113 | 114300 | 120583234200 | 181100 | 181000 | 181100 | 180900 | 733 |
| 456 | 20241113 | 114200 | 120450522300 | 181000 | 181000 | 181000 | 180900 | 820 |
| 457 | 20241113 | 114100 | 120302110600 | 181000 | 180900 | 181000 | 180900 | 1019 |
| 458 | 20241113 | 114000 | 120117694400 | 180900 | 180700 | 181000 | 180700 | 1114 |
| 459 | 20241113 | 113900 | 119916255500 | 180700 | 180700 | 180700 | 180600 | 1023 |
| 460 | 20241113 | 113800 | 119731448100 | 180700 | 180600 | 180700 | 180500 | 1264 |
| 461 | 20241113 | 113700 | 119503189100 | 180600 | 180500 | 180600 | 180500 | 748 |
| 462 | 20241113 | 113600 | 119368124400 | 180600 | 180500 | 180600 | 180400 | 1239 |
| 463 | 20241113 | 113500 | 119144517700 | 180400 | 180600 | 180600 | 180400 | 779 |
| 464 | 20241113 | 113400 | 119003931400 | 180600 | 180700 | 180700 | 180400 | 641 |
| 465 | 20241113 | 113300 | 118888153000 | 180600 | 180800 | 180800 | 180400 | 1526 |
| 466 | 20241113 | 113200 | 118612583100 | 180900 | 180400 | 180900 | 180400 | 1625 |
| 467 | 20241113 | 113100 | 118319256200 | 180400 | 180400 | 180500 | 180300 | 1251 |
| 468 | 20241113 | 113000 | 118093599700 | 180400 | 180500 | 180500 | 180400 | 2009 |
| 469 | 20241113 | 112900 | 117731122900 | 180500 | 180700 | 180700 | 180400 | 4065 |
| 470 | 20241113 | 112800 | 116997036400 | 180700 | 180800 | 180900 | 180600 | 2038 |
| 471 | 20241113 | 112700 | 116628741500 | 180900 | 181000 | 181000 | 180800 | 1802 |
| 472 | 20241113 | 112600 | 116302732400 | 181000 | 181000 | 181000 | 180900 | 607 |
| 473 | 20241113 | 112500 | 116192886600 | 180900 | 181100 | 181100 | 180900 | 711 |
| 474 | 20241113 | 112400 | 116064193900 | 181100 | 181100 | 181100 | 180900 | 728 |
| 475 | 20241113 | 112300 | 115932407700 | 181000 | 181000 | 181100 | 181000 | 363 |
| 476 | 20241113 | 112200 | 115866680700 | 181000 | 181100 | 181100 | 181000 | 896 |
| 477 | 20241113 | 112100 | 115704459500 | 181100 | 181200 | 181200 | 181000 | 715 |
| 478 | 20241113 | 112000 | 115574959200 | 181200 | 181300 | 181300 | 181100 | 1899 |
| 479 | 20241113 | 111900 | 115230847800 | 181300 | 181200 | 181300 | 181100 | 480 |
| 480 | 20241113 | 111800 | 115143851000 | 181200 | 180900 | 181300 | 180900 | 1133 |
| 481 | 20241113 | 111700 | 114938743900 | 180900 | 181400 | 181400 | 180900 | 5911 |
| 482 | 20241113 | 111600 | 113867544100 | 181400 | 181400 | 181400 | 181200 | 3048 |
| 483 | 20241113 | 111500 | 113314780500 | 181300 | 181300 | 181400 | 181200 | 1419 |
| 484 | 20241113 | 111400 | 113057532200 | 181200 | 181400 | 181400 | 181200 | 1558 |
| 485 | 20241113 | 111300 | 112775084500 | 181400 | 181400 | 181400 | 181300 | 1666 |
| 486 | 20241113 | 111200 | 112472991300 | 181400 | 181400 | 181400 | 181300 | 2147 |
| 487 | 20241113 | 111100 | 112083623300 | 181300 | 181300 | 181400 | 181200 | 1792 |
| 488 | 20241113 | 111000 | 111758705000 | 181200 | 181200 | 181300 | 181100 | 3823 |
| 489 | 20241113 | 110900 | 111066012200 | 181200 | 181000 | 181200 | 181000 | 1022 |
| 490 | 20241113 | 110800 | 110880933400 | 181000 | 180900 | 181000 | 180700 | 1173 |
| 491 | 20241113 | 110700 | 110668769700 | 180900 | 180900 | 181000 | 180800 | 899 |
| 492 | 20241113 | 110600 | 110506167200 | 181000 | 180900 | 181000 | 180900 | 668 |
| 493 | 20241113 | 110500 | 110385280900 | 180900 | 180900 | 181000 | 180800 | 1087 |
| 494 | 20241113 | 110400 | 110188695100 | 180800 | 180900 | 180900 | 180800 | 955 |
| 495 | 20241113 | 110300 | 110015989000 | 180900 | 181000 | 181000 | 180800 | 970 |
| 496 | 20241113 | 110200 | 109840540900 | 180900 | 181000 | 181000 | 180800 | 733 |
| 497 | 20241113 | 110100 | 109707951800 | 180900 | 181100 | 181100 | 180900 | 2715 |
| 498 | 20241113 | 110000 | 109216492400 | 181000 | 181100 | 181100 | 181000 | 1111 |
| 499 | 20241113 | 105900 | 109015349600 | 181100 | 180900 | 181100 | 180800 | 2171 |
| 500 | 20241113 | 105800 | 108622439100 | 180900 | 180500 | 181000 | 180400 | 697 |
| 501 | 20241113 | 105700 | 108496565700 | 180600 | 181100 | 181100 | 180500 | 4612 |
| 502 | 20241113 | 105600 | 107662806500 | 181000 | 181000 | 181100 | 180800 | 1228 |
| 503 | 20241113 | 105500 | 107440548000 | 180900 | 181000 | 181000 | 180900 | 1335 |
| 504 | 20241113 | 105400 | 107198987600 | 180900 | 180800 | 181000 | 180700 | 1397 |
| 505 | 20241113 | 105300 | 106946319100 | 180800 | 180800 | 180800 | 180700 | 734 |
| 506 | 20241113 | 105200 | 106813651500 | 180800 | 181000 | 181100 | 180700 | 2601 |
| 507 | 20241113 | 105100 | 106343109600 | 181100 | 180900 | 181100 | 180800 | 1263 |
| 508 | 20241113 | 105000 | 106114498600 | 180900 | 180800 | 180900 | 180700 | 831 |
| 509 | 20241113 | 104900 | 105964231500 | 180800 | 181100 | 181100 | 180700 | 2316 |
| 510 | 20241113 | 104800 | 105545334200 | 181000 | 181000 | 181100 | 180900 | 823 |
| 511 | 20241113 | 104700 | 105396334300 | 181000 | 181100 | 181200 | 180900 | 1714 |
| 512 | 20241113 | 104600 | 105086004700 | 181100 | 180900 | 181100 | 180800 | 4227 |
| 513 | 20241113 | 104500 | 104320921200 | 180900 | 180800 | 180900 | 180600 | 1548 |
| 514 | 20241113 | 104400 | 104041062500 | 180800 | 180400 | 180800 | 180400 | 3112 |
| 515 | 20241113 | 104300 | 103479161300 | 180400 | 180400 | 180500 | 180300 | 3208 |
| 516 | 20241113 | 104200 | 102900385600 | 180400 | 180400 | 180500 | 180300 | 1985 |
| 517 | 20241113 | 104100 | 102542271700 | 180400 | 180500 | 180600 | 180300 | 1251 |
| 518 | 20241113 | 104000 | 102316553700 | 180500 | 180600 | 180600 | 180400 | 1784 |
| 519 | 20241113 | 103900 | 101994528400 | 180600 | 180500 | 180600 | 180300 | 4071 |
| 520 | 20241113 | 103800 | 101259868700 | 180500 | 180500 | 180600 | 180500 | 1099 |
| 521 | 20241113 | 103700 | 101061426200 | 180600 | 180600 | 180900 | 180500 | 1187 |
| 522 | 20241113 | 103600 | 100846951500 | 180900 | 180000 | 180900 | 180000 | 4060 |
| 523 | 20241113 | 103500 | 100114254900 | 180000 | 180000 | 180100 | 179800 | 4481 |
| 524 | 20241113 | 103400 | 99307837200 | 180000 | 179900 | 180100 | 179700 | 4335 |
| 525 | 20241113 | 103300 | 98528032900 | 179900 | 180200 | 180300 | 179900 | 9650 |
| 526 | 20241113 | 103200 | 96790508900 | 180200 | 180500 | 180500 | 180200 | 4692 |
| 527 | 20241113 | 103100 | 95944516100 | 180500 | 180400 | 180800 | 180300 | 3122 |
| 528 | 20241113 | 103000 | 95380853500 | 180400 | 181000 | 181000 | 180300 | 4894 |
| 529 | 20241113 | 102900 | 94496860400 | 180900 | 180700 | 181000 | 180600 | 2928 |
| 530 | 20241113 | 102800 | 93967549600 | 180700 | 180600 | 180700 | 180500 | 3373 |
| 531 | 20241113 | 102700 | 93358437200 | 180600 | 180900 | 181000 | 180500 | 4561 |
| 532 | 20241113 | 102600 | 92534105800 | 180900 | 181000 | 181100 | 180900 | 1484 |
| 533 | 20241113 | 102500 | 92265494400 | 181000 | 181200 | 181200 | 180900 | 2142 |
| 534 | 20241113 | 102400 | 91877612200 | 181100 | 181200 | 181200 | 181000 | 1689 |
| 535 | 20241113 | 102300 | 91571738800 | 181200 | 181600 | 181600 | 181200 | 1698 |
| 536 | 20241113 | 102200 | 91263803700 | 181700 | 181700 | 181800 | 181500 | 1623 |
| 537 | 20241113 | 102100 | 90969033800 | 181800 | 181600 | 182000 | 181600 | 2869 |
| 538 | 20241113 | 102000 | 90447277900 | 181700 | 181700 | 181700 | 181600 | 1024 |
| 539 | 20241113 | 101900 | 90261254800 | 181700 | 181700 | 181700 | 181500 | 1221 |
| 540 | 20241113 | 101800 | 90039531800 | 181700 | 181500 | 181700 | 181400 | 2077 |
| 541 | 20241113 | 101700 | 89662391000 | 181400 | 181400 | 181500 | 181200 | 2754 |
| 542 | 20241113 | 101600 | 89162899300 | 181400 | 181500 | 181700 | 181300 | 1707 |
| 543 | 20241113 | 101500 | 88852958200 | 181500 | 181200 | 181600 | 181200 | 1955 |
| 544 | 20241113 | 101400 | 88498242400 | 181300 | 181200 | 181500 | 181100 | 2383 |
| 545 | 20241113 | 101300 | 88066365000 | 181200 | 180900 | 181400 | 180800 | 2495 |
| 546 | 20241113 | 101200 | 87614447200 | 180800 | 180900 | 181000 | 180700 | 2017 |
| 547 | 20241113 | 101100 | 87249659200 | 180800 | 180600 | 180900 | 180500 | 2387 |
| 548 | 20241113 | 101000 | 86818223300 | 180500 | 180500 | 180600 | 180200 | 6759 |
| 549 | 20241113 | 100900 | 85598887700 | 180600 | 180700 | 180800 | 180400 | 5098 |
| 550 | 20241113 | 100800 | 84678289900 | 180800 | 181500 | 181500 | 180700 | 8135 |
| 551 | 20241113 | 100700 | 83205182600 | 181400 | 181400 | 181600 | 181200 | 4264 |
| 552 | 20241113 | 100600 | 82431700000 | 181300 | 181200 | 181800 | 181100 | 4573 |
| 553 | 20241113 | 100500 | 81601813700 | 181100 | 181900 | 181900 | 181100 | 7647 |
| 554 | 20241113 | 100400 | 80214160800 | 181900 | 182400 | 182400 | 181600 | 4352 |
| 555 | 20241113 | 100300 | 79422219400 | 182300 | 182600 | 182700 | 182100 | 3339 |
| 556 | 20241113 | 100200 | 78813292600 | 182500 | 182500 | 182600 | 182400 | 1155 |
| 557 | 20241113 | 100100 | 78602430800 | 182400 | 182400 | 182400 | 182100 | 1527 |
| 558 | 20241113 | 100000 | 78324046900 | 182400 | 182100 | 182700 | 182000 | 2761 |
| 559 | 20241113 | 095900 | 77820506700 | 182100 | 182000 | 182100 | 181900 | 1791 |
| 560 | 20241113 | 095800 | 77494509600 | 182100 | 183000 | 183000 | 182000 | 6015 |
| 561 | 20241113 | 095700 | 76396675800 | 183000 | 183000 | 183000 | 182900 | 1069 |
| 562 | 20241113 | 095600 | 76201073900 | 182900 | 183000 | 183000 | 182800 | 1499 |
| 563 | 20241113 | 095500 | 75926858500 | 182900 | 182800 | 183000 | 182700 | 3424 |
| 564 | 20241113 | 095400 | 75300555000 | 182800 | 183000 | 183000 | 182800 | 2110 |
| 565 | 20241113 | 095300 | 74914575500 | 183000 | 182700 | 183000 | 182700 | 2258 |
| 566 | 20241113 | 095200 | 74501635700 | 182700 | 182700 | 182800 | 182700 | 887 |
| 567 | 20241113 | 095100 | 74339533300 | 182800 | 182800 | 182900 | 182700 | 1731 |
| 568 | 20241113 | 095000 | 74023121400 | 182900 | 182700 | 182900 | 182600 | 2624 |
| 569 | 20241113 | 094900 | 73543594300 | 182800 | 182900 | 183000 | 182700 | 3275 |
| 570 | 20241113 | 094800 | 72944946300 | 182900 | 182700 | 183200 | 182700 | 3476 |
| 571 | 20241113 | 094700 | 72309030700 | 182700 | 183200 | 183200 | 182700 | 4082 |
| 572 | 20241113 | 094600 | 71562045100 | 183100 | 183200 | 183400 | 183100 | 2562 |
| 573 | 20241113 | 094500 | 71092453900 | 183200 | 183400 | 183500 | 183100 | 5268 |
| 574 | 20241113 | 094400 | 70126759500 | 183400 | 183100 | 183500 | 182900 | 10365 |
| 575 | 20241113 | 094300 | 68227851100 | 183100 | 183100 | 183200 | 183000 | 2465 |
| 576 | 20241113 | 094200 | 67776560300 | 183100 | 183200 | 183200 | 183000 | 1942 |
| 577 | 20241113 | 094100 | 67420923700 | 183200 | 182900 | 183200 | 182900 | 5536 |
| 578 | 20241113 | 094000 | 66407432700 | 182900 | 182800 | 183000 | 182700 | 3964 |
| 579 | 20241113 | 093900 | 65682486200 | 182800 | 183100 | 183200 | 182700 | 4137 |
| 580 | 20241113 | 093800 | 64925877600 | 183100 | 183200 | 183500 | 183100 | 7424 |
| 581 | 20241113 | 093700 | 63564845900 | 183200 | 183000 | 183200 | 182800 | 5842 |
| 582 | 20241113 | 093600 | 62495737500 | 183000 | 182800 | 183000 | 182500 | 6136 |
| 583 | 20241113 | 093500 | 61373827400 | 182700 | 182600 | 182800 | 182400 | 3806 |
| 584 | 20241113 | 093400 | 60678597800 | 182600 | 182300 | 182600 | 182100 | 4827 |
| 585 | 20241113 | 093300 | 59798027200 | 182300 | 182200 | 182600 | 182100 | 5795 |
| 586 | 20241113 | 093200 | 58741261700 | 182200 | 182000 | 182200 | 182000 | 2486 |
| 587 | 20241113 | 093100 | 58288544900 | 182000 | 181900 | 182300 | 181800 | 5107 |
| 588 | 20241113 | 093000 | 57358946700 | 181900 | 181500 | 181900 | 181100 | 4124 |
| 589 | 20241113 | 092900 | 56610746400 | 181600 | 181000 | 181600 | 181000 | 4638 |
| 590 | 20241113 | 092800 | 55769583900 | 181000 | 180700 | 181100 | 180700 | 2829 |
| 591 | 20241113 | 092700 | 55257551600 | 180700 | 180700 | 181000 | 180500 | 4653 |
| 592 | 20241113 | 092600 | 54416589600 | 180800 | 180900 | 181000 | 180700 | 2440 |
| 593 | 20241113 | 092500 | 53975307400 | 180800 | 181000 | 181100 | 180500 | 7067 |
| 594 | 20241113 | 092400 | 52696978300 | 181000 | 180900 | 181100 | 180500 | 3893 |
| 595 | 20241113 | 092300 | 51993333400 | 181000 | 180700 | 181200 | 180600 | 5004 |
| 596 | 20241113 | 092200 | 51087736000 | 180700 | 181500 | 181700 | 180400 | 9550 |
| 597 | 20241113 | 092100 | 49359455500 | 181500 | 182000 | 182100 | 181200 | 7358 |
| 598 | 20241113 | 092000 | 48022899000 | 182000 | 181900 | 182100 | 181800 | 2571 |
| 599 | 20241113 | 091900 | 47555081800 | 181800 | 181700 | 182200 | 181700 | 4953 |
| 600 | 20241113 | 091800 | 46653877700 | 181700 | 181800 | 181900 | 181400 | 6831 |
| 601 | 20241113 | 091700 | 45412921900 | 181800 | 181600 | 182100 | 181500 | 4241 |
| 602 | 20241113 | 091600 | 44642000900 | 181500 | 181600 | 181800 | 181000 | 7775 |
| 603 | 20241113 | 091500 | 43230809000 | 181700 | 183000 | 183000 | 181500 | 13241 |
| 604 | 20241113 | 091400 | 40816879200 | 183000 | 182900 | 183500 | 182800 | 5126 |
| 605 | 20241113 | 091300 | 39878061900 | 182900 | 182900 | 183400 | 182800 | 6608 |
| 606 | 20241113 | 091200 | 38668254800 | 182900 | 183000 | 183300 | 182800 | 8265 |
| 607 | 20241113 | 091100 | 37155825600 | 183000 | 183300 | 183400 | 182900 | 6794 |
| 608 | 20241113 | 091000 | 35912046400 | 183300 | 183400 | 183700 | 183100 | 7339 |
| 609 | 20241113 | 090900 | 34565755400 | 183400 | 183800 | 183900 | 183400 | 10528 |
| 610 | 20241113 | 090800 | 32632452700 | 183800 | 183800 | 183900 | 183500 | 11717 |
| 611 | 20241113 | 090700 | 30479537400 | 183800 | 183800 | 183900 | 183700 | 7265 |
| 612 | 20241113 | 090600 | 29144250200 | 183800 | 183700 | 184000 | 183300 | 13416 |
| 613 | 20241113 | 090500 | 26678825400 | 183700 | 183900 | 184000 | 183500 | 16489 |
| 614 | 20241113 | 090400 | 23648253400 | 184000 | 183600 | 184000 | 183200 | 18167 |
| 615 | 20241113 | 090300 | 20312860600 | 183600 | 183600 | 184100 | 183400 | 37764 |
| 616 | 20241113 | 090200 | 13371472500 | 183600 | 182800 | 183700 | 182700 | 27817 |
| 617 | 20241113 | 090100 | 8274463900 | 182800 | 182300 | 182900 | 181900 | 16435 |
| 618 | 20241113 | 090000 | 5278701700 | 182300 | 181400 | 182300 | 181000 | 28357 |