36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 193600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 3550 |
| 3 | 20241113 | 193500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 4 | 20241113 | 193400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 5 | 20241113 | 193300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 6 | 20241113 | 193200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 7 | 20241113 | 193100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 8 | 20241113 | 193000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 9 | 20241113 | 192900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 10 | 20241113 | 192800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 11 | 20241113 | 192700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 12 | 20241113 | 192600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 13 | 20241113 | 192500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 14 | 20241113 | 192400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 15 | 20241113 | 192300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 16 | 20241113 | 192200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 17 | 20241113 | 192100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 18 | 20241113 | 192000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 19 | 20241113 | 191900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 20 | 20241113 | 191800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 21 | 20241113 | 191700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 22 | 20241113 | 191600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 23 | 20241113 | 191500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 24 | 20241113 | 191400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 25 | 20241113 | 191300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 26 | 20241113 | 191200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 27 | 20241113 | 191100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 28 | 20241113 | 191000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 29 | 20241113 | 190900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 30 | 20241113 | 190800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 31 | 20241113 | 190700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 32 | 20241113 | 190600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 3550 |
| 33 | 20241113 | 190500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 34 | 20241113 | 190400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 35 | 20241113 | 190300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 36 | 20241113 | 190200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 37 | 20241113 | 190100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 38 | 20241113 | 190000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 39 | 20241113 | 185900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 40 | 20241113 | 185800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 41 | 20241113 | 185700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 42 | 20241113 | 185600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 43 | 20241113 | 185500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 44 | 20241113 | 185400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 45 | 20241113 | 185300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 46 | 20241113 | 185200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 47 | 20241113 | 185100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 48 | 20241113 | 185000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 49 | 20241113 | 184900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 50 | 20241113 | 184800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 51 | 20241113 | 184700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 52 | 20241113 | 184600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 53 | 20241113 | 184500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 54 | 20241113 | 184400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 55 | 20241113 | 184300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 56 | 20241113 | 184200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 57 | 20241113 | 184100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 58 | 20241113 | 184000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 59 | 20241113 | 183900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 60 | 20241113 | 183800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 61 | 20241113 | 183700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 62 | 20241113 | 183600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 3550 |
| 63 | 20241113 | 183500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 64 | 20241113 | 183400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 65 | 20241113 | 183300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 66 | 20241113 | 183200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 67 | 20241113 | 183100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 68 | 20241113 | 183000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 69 | 20241113 | 182900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 70 | 20241113 | 182800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 71 | 20241113 | 182700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 72 | 20241113 | 182600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 73 | 20241113 | 182500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 74 | 20241113 | 182400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 75 | 20241113 | 182300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 76 | 20241113 | 182200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 77 | 20241113 | 182100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 78 | 20241113 | 182000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 79 | 20241113 | 181900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 80 | 20241113 | 181800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 81 | 20241113 | 181700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 82 | 20241113 | 181600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 83 | 20241113 | 181500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 84 | 20241113 | 181400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 85 | 20241113 | 181300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 86 | 20241113 | 181200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 87 | 20241113 | 181100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 88 | 20241113 | 181000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 89 | 20241113 | 180900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 90 | 20241113 | 180800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 91 | 20241113 | 180700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 92 | 20241113 | 180600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 3550 |
| 93 | 20241113 | 180500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 94 | 20241113 | 180400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 95 | 20241113 | 180300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 96 | 20241113 | 180200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 97 | 20241113 | 180100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 98 | 20241113 | 180000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 99 | 20241113 | 175900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 100 | 20241113 | 175800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 101 | 20241113 | 175700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 102 | 20241113 | 175600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 103 | 20241113 | 175500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 104 | 20241113 | 175400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 105 | 20241113 | 175300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 106 | 20241113 | 175200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 107 | 20241113 | 175100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 108 | 20241113 | 175000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 109 | 20241113 | 174900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 110 | 20241113 | 174800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 111 | 20241113 | 174700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 112 | 20241113 | 174600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 113 | 20241113 | 174500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 114 | 20241113 | 174400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 115 | 20241113 | 174300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 116 | 20241113 | 174200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 117 | 20241113 | 174100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 118 | 20241113 | 174000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 119 | 20241113 | 173900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 120 | 20241113 | 173800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 121 | 20241113 | 173700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 122 | 20241113 | 173600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 3550 |
| 123 | 20241113 | 173500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 124 | 20241113 | 173400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 125 | 20241113 | 173300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 126 | 20241113 | 173200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 127 | 20241113 | 173100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 128 | 20241113 | 173000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 129 | 20241113 | 172900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 130 | 20241113 | 172800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 131 | 20241113 | 172700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 132 | 20241113 | 172600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 133 | 20241113 | 172500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 134 | 20241113 | 172400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 135 | 20241113 | 172300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 136 | 20241113 | 172200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 137 | 20241113 | 172100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 138 | 20241113 | 172000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 139 | 20241113 | 171900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 140 | 20241113 | 171800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 141 | 20241113 | 171700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 142 | 20241113 | 171600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 143 | 20241113 | 171500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 144 | 20241113 | 171400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 145 | 20241113 | 171300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 146 | 20241113 | 171200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 147 | 20241113 | 171100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 148 | 20241113 | 171000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 149 | 20241113 | 170900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 150 | 20241113 | 170800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 151 | 20241113 | 170700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 152 | 20241113 | 170600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 3550 |
| 153 | 20241113 | 170500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 154 | 20241113 | 170400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 155 | 20241113 | 170300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 156 | 20241113 | 170200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 157 | 20241113 | 170100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 158 | 20241113 | 170000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 159 | 20241113 | 165900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 160 | 20241113 | 165800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 161 | 20241113 | 165700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 162 | 20241113 | 165600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 163 | 20241113 | 165500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 164 | 20241113 | 165400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 165 | 20241113 | 165300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 166 | 20241113 | 165200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 167 | 20241113 | 165100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 168 | 20241113 | 165000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 169 | 20241113 | 164900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 170 | 20241113 | 164800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 171 | 20241113 | 164700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 172 | 20241113 | 164600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 173 | 20241113 | 164500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 174 | 20241113 | 164400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 175 | 20241113 | 164300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 176 | 20241113 | 164200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 177 | 20241113 | 164100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 178 | 20241113 | 164000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 179 | 20241113 | 163900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 180 | 20241113 | 163800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 181 | 20241113 | 163700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 182 | 20241113 | 163600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 3550 |
| 183 | 20241113 | 163500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 184 | 20241113 | 163400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 185 | 20241113 | 163300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 186 | 20241113 | 163200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 187 | 20241113 | 163100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 188 | 20241113 | 163000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 189 | 20241113 | 162900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 190 | 20241113 | 162800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 191 | 20241113 | 162700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 192 | 20241113 | 162600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 193 | 20241113 | 162500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 194 | 20241113 | 162400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 195 | 20241113 | 162300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 196 | 20241113 | 162200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 197 | 20241113 | 162100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 198 | 20241113 | 162000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 199 | 20241113 | 161900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 200 | 20241113 | 161800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 201 | 20241113 | 161700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 202 | 20241113 | 161600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 203 | 20241113 | 161500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 204 | 20241113 | 161400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 205 | 20241113 | 161300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 206 | 20241113 | 161200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 207 | 20241113 | 161100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 208 | 20241113 | 161000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 209 | 20241113 | 160900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 210 | 20241113 | 160800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 211 | 20241113 | 160700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 212 | 20241113 | 160600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 3550 |
| 213 | 20241113 | 160500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 214 | 20241113 | 160400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 215 | 20241113 | 160300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 216 | 20241113 | 160200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 217 | 20241113 | 160100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 218 | 20241113 | 160000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 219 | 20241113 | 155900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 220 | 20241113 | 155800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 221 | 20241113 | 155700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 222 | 20241113 | 155600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 223 | 20241113 | 155500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 224 | 20241113 | 155400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 225 | 20241113 | 155300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 226 | 20241113 | 155200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 227 | 20241113 | 155100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 228 | 20241113 | 155000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 229 | 20241113 | 154900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 230 | 20241113 | 154800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 231 | 20241113 | 154700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 232 | 20241113 | 154600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 233 | 20241113 | 154500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 234 | 20241113 | 154400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 235 | 20241113 | 154300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 236 | 20241113 | 154200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 237 | 20241113 | 154100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 238 | 20241113 | 154000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 239 | 20241113 | 153900 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 240 | 20241113 | 153800 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 241 | 20241113 | 153700 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 242 | 20241113 | 153600 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 3550 |
| 243 | 20241113 | 153500 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 244 | 20241113 | 153400 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 245 | 20241113 | 153300 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 246 | 20241113 | 153200 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 247 | 20241113 | 153100 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 0 |
| 248 | 20241113 | 153000 | 19067102000 | 155500 | 155500 | 155500 | 155500 | 3550 |
| 249 | 20241113 | 152900 | 18515077000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 250 | 20241113 | 152800 | 18515077000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 251 | 20241113 | 152700 | 18515077000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 252 | 20241113 | 152600 | 18515077000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 253 | 20241113 | 152500 | 18515077000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 254 | 20241113 | 152400 | 18515077000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 255 | 20241113 | 152300 | 18515077000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 256 | 20241113 | 152200 | 18515077000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 257 | 20241113 | 152100 | 18515077000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 258 | 20241113 | 152000 | 18515077000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 259 | 20241113 | 151900 | 18515077000 | 155400 | 155400 | 155400 | 155100 | 216 |
| 260 | 20241113 | 151800 | 18481531100 | 155500 | 155200 | 155500 | 155100 | 498 |
| 261 | 20241113 | 151700 | 18404183800 | 155400 | 155500 | 155500 | 155000 | 754 |
| 262 | 20241113 | 151600 | 18287125200 | 155400 | 155300 | 155500 | 155100 | 818 |
| 263 | 20241113 | 151500 | 18160129100 | 155200 | 155200 | 155400 | 155000 | 981 |
| 264 | 20241113 | 151400 | 18007837300 | 155400 | 155600 | 155700 | 155200 | 1103 |
| 265 | 20241113 | 151300 | 17836349700 | 155500 | 155500 | 155600 | 155300 | 775 |
| 266 | 20241113 | 151200 | 17715905700 | 155500 | 155100 | 155600 | 155000 | 1088 |
| 267 | 20241113 | 151100 | 17546933800 | 155100 | 154800 | 155200 | 154400 | 787 |
| 268 | 20241113 | 151000 | 17425030800 | 154900 | 154100 | 154900 | 154000 | 1254 |
| 269 | 20241113 | 150900 | 17231464800 | 154000 | 154100 | 154200 | 153700 | 603 |
| 270 | 20241113 | 150800 | 17138633300 | 154100 | 154100 | 154200 | 153700 | 745 |
| 271 | 20241113 | 150700 | 17023900100 | 154000 | 153800 | 154300 | 153600 | 1229 |
| 272 | 20241113 | 150600 | 16834631500 | 153800 | 153600 | 154100 | 153600 | 1220 |
| 273 | 20241113 | 150500 | 16646997000 | 153600 | 153800 | 154100 | 153500 | 550 |
| 274 | 20241113 | 150400 | 16562466000 | 153800 | 153400 | 153900 | 153400 | 721 |
| 275 | 20241113 | 150300 | 16451640000 | 153600 | 153500 | 153800 | 153300 | 763 |
| 276 | 20241113 | 150200 | 16334449100 | 153600 | 153600 | 153800 | 153000 | 1227 |
| 277 | 20241113 | 150100 | 16146225900 | 153400 | 153600 | 153800 | 153400 | 1123 |
| 278 | 20241113 | 150000 | 15973685000 | 153500 | 153700 | 153900 | 153500 | 843 |
| 279 | 20241113 | 145900 | 15844198200 | 153900 | 153500 | 153900 | 153500 | 625 |
| 280 | 20241113 | 145800 | 15748152000 | 153500 | 153500 | 153900 | 153400 | 820 |
| 281 | 20241113 | 145700 | 15622251800 | 153600 | 153600 | 153900 | 153400 | 535 |
| 282 | 20241113 | 145600 | 15540086900 | 153400 | 153400 | 153800 | 153200 | 737 |
| 283 | 20241113 | 145500 | 15427018000 | 153900 | 153400 | 153900 | 153200 | 730 |
| 284 | 20241113 | 145400 | 15315030400 | 153400 | 153700 | 153700 | 153400 | 554 |
| 285 | 20241113 | 145300 | 15229988700 | 153800 | 153900 | 154100 | 153300 | 1436 |
| 286 | 20241113 | 145200 | 15009499500 | 153900 | 154200 | 154300 | 153900 | 868 |
| 287 | 20241113 | 145100 | 14875781800 | 154200 | 154300 | 154500 | 154200 | 637 |
| 288 | 20241113 | 145000 | 14777477400 | 154400 | 154400 | 154900 | 154400 | 568 |
| 289 | 20241113 | 144900 | 14689633900 | 154700 | 154400 | 154700 | 154100 | 866 |
| 290 | 20241113 | 144800 | 14555958700 | 154400 | 154300 | 154400 | 154100 | 580 |
| 291 | 20241113 | 144700 | 14466512200 | 154300 | 154200 | 154400 | 154100 | 502 |
| 292 | 20241113 | 144600 | 14389089100 | 154200 | 154400 | 154600 | 154200 | 691 |
| 293 | 20241113 | 144500 | 14282472700 | 154400 | 154800 | 154900 | 154300 | 516 |
| 294 | 20241113 | 144400 | 14202709600 | 154900 | 154200 | 155000 | 154200 | 711 |
| 295 | 20241113 | 144300 | 14092728000 | 154300 | 153700 | 154400 | 153600 | 1367 |
| 296 | 20241113 | 144200 | 13882311900 | 153700 | 153600 | 153900 | 153500 | 341 |
| 297 | 20241113 | 144100 | 13829879500 | 153700 | 153700 | 153700 | 153500 | 797 |
| 298 | 20241113 | 144000 | 13707471600 | 153700 | 153900 | 154000 | 153500 | 1241 |
| 299 | 20241113 | 143900 | 13516713900 | 153900 | 154000 | 154100 | 153900 | 546 |
| 300 | 20241113 | 143800 | 13432640400 | 154000 | 154100 | 154200 | 154000 | 812 |
| 301 | 20241113 | 143700 | 13307549400 | 154100 | 154400 | 154700 | 154000 | 1680 |
| 302 | 20241113 | 143600 | 13048434900 | 154400 | 154200 | 154700 | 154100 | 670 |
| 303 | 20241113 | 143500 | 12944948400 | 154100 | 153900 | 154400 | 153900 | 793 |
| 304 | 20241113 | 143400 | 12822658900 | 153900 | 154300 | 154300 | 153900 | 783 |
| 305 | 20241113 | 143300 | 12702029700 | 154400 | 153800 | 154600 | 153800 | 466 |
| 306 | 20241113 | 143200 | 12630228000 | 153900 | 153800 | 154200 | 153800 | 585 |
| 307 | 20241113 | 143100 | 12540138400 | 154300 | 154400 | 154800 | 153600 | 811 |
| 308 | 20241113 | 143000 | 12415289900 | 154900 | 154300 | 154900 | 154000 | 602 |
| 309 | 20241113 | 142900 | 12322447600 | 154500 | 154100 | 154900 | 154100 | 454 |
| 310 | 20241113 | 142800 | 12252385100 | 154100 | 155100 | 155200 | 154100 | 999 |
| 311 | 20241113 | 142700 | 12097885900 | 155000 | 154800 | 155000 | 154500 | 367 |
| 312 | 20241113 | 142600 | 12041101300 | 154800 | 154100 | 155500 | 154100 | 1115 |
| 313 | 20241113 | 142500 | 11868727400 | 154100 | 152200 | 154200 | 152000 | 2640 |
| 314 | 20241113 | 142400 | 11464765700 | 152200 | 152900 | 153300 | 152100 | 2789 |
| 315 | 20241113 | 142300 | 11039567600 | 152400 | 154000 | 154000 | 152300 | 3876 |
| 316 | 20241113 | 142200 | 10446680600 | 153700 | 154700 | 155200 | 153700 | 2954 |
| 317 | 20241113 | 142100 | 9991044800 | 154600 | 155900 | 155900 | 154600 | 2449 |
| 318 | 20241113 | 142000 | 9610875000 | 155600 | 156200 | 156200 | 155600 | 1541 |
| 319 | 20241113 | 141900 | 9370632600 | 156100 | 156800 | 156800 | 156000 | 1038 |
| 320 | 20241113 | 141800 | 9208360100 | 156600 | 157000 | 157000 | 156400 | 728 |
| 321 | 20241113 | 141700 | 9094296600 | 157000 | 157700 | 157800 | 156900 | 980 |
| 322 | 20241113 | 141600 | 8940217400 | 157700 | 158200 | 158300 | 157700 | 929 |
| 323 | 20241113 | 141500 | 8793471600 | 158300 | 158100 | 158400 | 158000 | 419 |
| 324 | 20241113 | 141400 | 8727179900 | 158100 | 159000 | 159000 | 158000 | 773 |
| 325 | 20241113 | 141300 | 8604719600 | 159000 | 159500 | 159500 | 158600 | 944 |
| 326 | 20241113 | 141200 | 8454656900 | 159500 | 159900 | 160100 | 159500 | 275 |
| 327 | 20241113 | 141100 | 8410707400 | 159900 | 159700 | 159900 | 159700 | 81 |
| 328 | 20241113 | 141000 | 8397769300 | 159700 | 159800 | 160000 | 159500 | 503 |
| 329 | 20241113 | 140900 | 8317409500 | 159700 | 159700 | 159700 | 159300 | 51 |
| 330 | 20241113 | 140800 | 8309273400 | 159700 | 159600 | 159800 | 159200 | 84 |
| 331 | 20241113 | 140700 | 8295869500 | 159600 | 159600 | 159600 | 159200 | 124 |
| 332 | 20241113 | 140600 | 8276092500 | 159600 | 159400 | 159900 | 159300 | 159 |
| 333 | 20241113 | 140500 | 8250687400 | 159800 | 159400 | 159800 | 159300 | 500 |
| 334 | 20241113 | 140400 | 8170987600 | 159400 | 159700 | 159700 | 158900 | 276 |
| 335 | 20241113 | 140300 | 8127046300 | 159900 | 159500 | 159900 | 159500 | 22 |
| 336 | 20241113 | 140200 | 8123532700 | 159300 | 160200 | 160200 | 159300 | 123 |
| 337 | 20241113 | 140100 | 8103920400 | 160200 | 159400 | 160200 | 159200 | 92 |
| 338 | 20241113 | 140000 | 8089260100 | 159400 | 159800 | 160000 | 159400 | 109 |
| 339 | 20241113 | 135900 | 8071866900 | 160100 | 160500 | 160500 | 159900 | 111 |
| 340 | 20241113 | 135800 | 8054087400 | 160500 | 160100 | 160600 | 159700 | 582 |
| 341 | 20241113 | 135700 | 7960852500 | 159600 | 159000 | 160000 | 159000 | 915 |
| 342 | 20241113 | 135600 | 7814861900 | 159000 | 159000 | 159400 | 158900 | 427 |
| 343 | 20241113 | 135500 | 7746872400 | 159100 | 159200 | 159200 | 158600 | 223 |
| 344 | 20241113 | 135400 | 7711423900 | 159300 | 159100 | 159400 | 159100 | 165 |
| 345 | 20241113 | 135300 | 7685155000 | 159200 | 159200 | 159400 | 159100 | 142 |
| 346 | 20241113 | 135200 | 7662535700 | 159300 | 159300 | 159400 | 159000 | 115 |
| 347 | 20241113 | 135100 | 7644232500 | 159300 | 159200 | 159400 | 159100 | 191 |
| 348 | 20241113 | 135000 | 7613814600 | 159100 | 159200 | 159200 | 159000 | 77 |
| 349 | 20241113 | 134900 | 7601561700 | 159200 | 159100 | 159300 | 159000 | 341 |
| 350 | 20241113 | 134800 | 7547278800 | 159100 | 159100 | 159200 | 159100 | 99 |
| 351 | 20241113 | 134700 | 7531527200 | 159100 | 159100 | 159200 | 159100 | 94 |
| 352 | 20241113 | 134600 | 7516569200 | 158900 | 158900 | 159100 | 158700 | 292 |
| 353 | 20241113 | 134500 | 7470167100 | 159000 | 158600 | 159000 | 158500 | 453 |
| 354 | 20241113 | 134400 | 7398271100 | 158500 | 158600 | 158800 | 158500 | 294 |
| 355 | 20241113 | 134300 | 7351636300 | 158700 | 158700 | 158800 | 158500 | 722 |
| 356 | 20241113 | 134200 | 7237093800 | 158700 | 158800 | 159000 | 158700 | 284 |
| 357 | 20241113 | 134100 | 7191991300 | 158800 | 159000 | 159100 | 158800 | 179 |
| 358 | 20241113 | 134000 | 7163538400 | 159000 | 159100 | 159200 | 159000 | 698 |
| 359 | 20241113 | 133900 | 7052535600 | 159200 | 159300 | 159400 | 159100 | 307 |
| 360 | 20241113 | 133800 | 7003653200 | 159200 | 159400 | 159400 | 159200 | 179 |
| 361 | 20241113 | 133700 | 6975138000 | 159400 | 159400 | 159400 | 159300 | 184 |
| 362 | 20241113 | 133600 | 6945808800 | 159400 | 159400 | 159500 | 159300 | 352 |
| 363 | 20241113 | 133500 | 6889713000 | 159400 | 159400 | 159600 | 159400 | 392 |
| 364 | 20241113 | 133400 | 6827216700 | 159500 | 159600 | 159700 | 159400 | 253 |
| 365 | 20241113 | 133300 | 6786853000 | 159500 | 159700 | 159700 | 159500 | 74 |
| 366 | 20241113 | 133200 | 6775044900 | 159700 | 159800 | 160000 | 159700 | 142 |
| 367 | 20241113 | 133100 | 6752352500 | 159700 | 159500 | 159900 | 159500 | 466 |
| 368 | 20241113 | 133000 | 6677940700 | 159500 | 159500 | 159600 | 159400 | 241 |
| 369 | 20241113 | 132900 | 6639501400 | 159600 | 159500 | 159700 | 159500 | 63 |
| 370 | 20241113 | 132800 | 6629449700 | 159500 | 159700 | 159800 | 159500 | 142 |
| 371 | 20241113 | 132700 | 6606781700 | 159700 | 159600 | 159800 | 159500 | 138 |
| 372 | 20241113 | 132600 | 6584754200 | 159600 | 159700 | 159700 | 159600 | 319 |
| 373 | 20241113 | 132500 | 6533836800 | 159600 | 159600 | 159800 | 159600 | 106 |
| 374 | 20241113 | 132400 | 6516907900 | 159600 | 159800 | 159800 | 159600 | 186 |
| 375 | 20241113 | 132300 | 6487199600 | 159800 | 159900 | 159900 | 159800 | 38 |
| 376 | 20241113 | 132200 | 6481126000 | 160100 | 159900 | 160100 | 159700 | 278 |
| 377 | 20241113 | 132100 | 6436685400 | 159900 | 159700 | 160100 | 159700 | 81 |
| 378 | 20241113 | 132000 | 6423743000 | 159700 | 159600 | 159800 | 159500 | 142 |
| 379 | 20241113 | 131900 | 6401067500 | 159800 | 159600 | 159800 | 159500 | 324 |
| 380 | 20241113 | 131800 | 6349354100 | 159600 | 159600 | 159900 | 159500 | 275 |
| 381 | 20241113 | 131700 | 6305431200 | 159600 | 160000 | 160100 | 159500 | 1117 |
| 382 | 20241113 | 131600 | 6126924800 | 160000 | 160100 | 160200 | 160000 | 469 |
| 383 | 20241113 | 131500 | 6051842500 | 160100 | 160700 | 160700 | 160100 | 440 |
| 384 | 20241113 | 131400 | 5981258300 | 160900 | 161000 | 161000 | 160700 | 46 |
| 385 | 20241113 | 131300 | 5973862600 | 160700 | 160700 | 160700 | 160600 | 462 |
| 386 | 20241113 | 131200 | 5899656400 | 160700 | 161000 | 161000 | 160700 | 89 |
| 387 | 20241113 | 131100 | 5885343700 | 160900 | 161100 | 161100 | 160900 | 23 |
| 388 | 20241113 | 131000 | 5881640200 | 161000 | 161100 | 161100 | 161000 | 44 |
| 389 | 20241113 | 130900 | 5874552500 | 161200 | 161100 | 161200 | 161100 | 98 |
| 390 | 20241113 | 130800 | 5858762400 | 161100 | 161200 | 161200 | 161100 | 22 |
| 391 | 20241113 | 130700 | 5855218100 | 161200 | 161700 | 161700 | 161000 | 260 |
| 392 | 20241113 | 130600 | 5813322900 | 161600 | 161600 | 161700 | 161600 | 30 |
| 393 | 20241113 | 130500 | 5808474800 | 161700 | 161700 | 161700 | 161600 | 37 |
| 394 | 20241113 | 130400 | 5802494800 | 161700 | 161700 | 161700 | 161700 | 1 |
| 395 | 20241113 | 130300 | 5802333100 | 161700 | 161700 | 161700 | 161700 | 12 |
| 396 | 20241113 | 130200 | 5800392700 | 161700 | 161700 | 161700 | 161600 | 14 |
| 397 | 20241113 | 130100 | 5798129100 | 161600 | 161500 | 161600 | 161500 | 53 |
| 398 | 20241113 | 130000 | 5789565000 | 161600 | 161400 | 161600 | 161300 | 290 |
| 399 | 20241113 | 125900 | 5742739500 | 161400 | 161400 | 161400 | 161300 | 33 |
| 400 | 20241113 | 125800 | 5737413600 | 161300 | 161400 | 161400 | 161300 | 23 |
| 401 | 20241113 | 125700 | 5733702300 | 161400 | 161500 | 161500 | 161400 | 40 |
| 402 | 20241113 | 125600 | 5727245900 | 161500 | 161500 | 161500 | 161500 | 5 |
| 403 | 20241113 | 125500 | 5726438400 | 161500 | 161300 | 161500 | 161300 | 15 |
| 404 | 20241113 | 125400 | 5724016400 | 161500 | 161500 | 161500 | 161400 | 76 |
| 405 | 20241113 | 125300 | 5711743600 | 161500 | 161300 | 161500 | 161300 | 20 |
| 406 | 20241113 | 125200 | 5708516400 | 161400 | 161600 | 161600 | 161300 | 12 |
| 407 | 20241113 | 125100 | 5706579100 | 161300 | 161500 | 161600 | 161300 | 7 |
| 408 | 20241113 | 125000 | 5705448700 | 161300 | 161100 | 161500 | 161100 | 337 |
| 409 | 20241113 | 124900 | 5651105900 | 161100 | 161100 | 161100 | 161000 | 45 |
| 410 | 20241113 | 124800 | 5643860200 | 161000 | 161200 | 161200 | 161000 | 44 |
| 411 | 20241113 | 124700 | 5636772200 | 161000 | 161300 | 161300 | 161000 | 29 |
| 412 | 20241113 | 124600 | 5632102700 | 161300 | 161300 | 161300 | 160900 | 157 |
| 413 | 20241113 | 124500 | 5606812000 | 161300 | 161200 | 161300 | 161100 | 136 |
| 414 | 20241113 | 124400 | 5584888000 | 161200 | 161100 | 161200 | 161100 | 32 |
| 415 | 20241113 | 124300 | 5579732000 | 161200 | 161300 | 161300 | 161200 | 19 |
| 416 | 20241113 | 124200 | 5576668300 | 161300 | 161300 | 161300 | 161100 | 5 |
| 417 | 20241113 | 124100 | 5575862000 | 161300 | 161300 | 161300 | 161200 | 73 |
| 418 | 20241113 | 124000 | 5564093700 | 161200 | 161400 | 161400 | 161200 | 63 |
| 419 | 20241113 | 123900 | 5553931700 | 161400 | 161200 | 161400 | 161100 | 211 |
| 420 | 20241113 | 123800 | 5519898200 | 161200 | 161200 | 161300 | 161200 | 58 |
| 421 | 20241113 | 123700 | 5510547800 | 161300 | 161400 | 161400 | 161300 | 7 |
| 422 | 20241113 | 123600 | 5509418500 | 161400 | 161300 | 161400 | 161200 | 70 |
| 423 | 20241113 | 123500 | 5498128500 | 161400 | 161400 | 161400 | 161300 | 17 |
| 424 | 20241113 | 123400 | 5495384800 | 161400 | 161300 | 161400 | 161300 | 61 |
| 425 | 20241113 | 123300 | 5485544700 | 161400 | 161500 | 161500 | 161300 | 44 |
| 426 | 20241113 | 123200 | 5478441100 | 161500 | 161500 | 161500 | 161400 | 6 |
| 427 | 20241113 | 123100 | 5477472200 | 161500 | 161400 | 161500 | 161400 | 20 |
| 428 | 20241113 | 123000 | 5474243600 | 161600 | 161700 | 161700 | 161400 | 63 |
| 429 | 20241113 | 122900 | 5464072600 | 161500 | 161600 | 161700 | 161500 | 84 |
| 430 | 20241113 | 122800 | 5450497500 | 161600 | 161700 | 161700 | 161600 | 7 |
| 431 | 20241113 | 122700 | 5449365700 | 161700 | 161700 | 161700 | 161700 | 21 |
| 432 | 20241113 | 122600 | 5445970000 | 161700 | 161600 | 161700 | 161600 | 36 |
| 433 | 20241113 | 122500 | 5440151400 | 161700 | 161700 | 161700 | 161700 | 11 |
| 434 | 20241113 | 122400 | 5438372700 | 161700 | 161700 | 161700 | 161700 | 25 |
| 435 | 20241113 | 122300 | 5434330200 | 161600 | 161500 | 161700 | 161500 | 337 |
| 436 | 20241113 | 122200 | 5379875100 | 161500 | 161500 | 161500 | 161400 | 72 |
| 437 | 20241113 | 122100 | 5368253400 | 161500 | 161500 | 161500 | 161400 | 10 |
| 438 | 20241113 | 122000 | 5366638500 | 161500 | 161400 | 161500 | 161400 | 25 |
| 439 | 20241113 | 121900 | 5362601100 | 161500 | 161500 | 161500 | 161400 | 11 |
| 440 | 20241113 | 121800 | 5360825200 | 161400 | 161700 | 161700 | 161400 | 37 |
| 441 | 20241113 | 121700 | 5354849400 | 161700 | 161100 | 161700 | 161100 | 155 |
| 442 | 20241113 | 121600 | 5329848900 | 161300 | 161400 | 161400 | 161300 | 33 |
| 443 | 20241113 | 121500 | 5324525000 | 161400 | 161300 | 161400 | 161300 | 59 |
| 444 | 20241113 | 121400 | 5315007800 | 161300 | 161400 | 161400 | 161300 | 30 |
| 445 | 20241113 | 121300 | 5310168700 | 161400 | 161400 | 161400 | 161400 | 7 |
| 446 | 20241113 | 121200 | 5309038900 | 161100 | 161300 | 161300 | 161100 | 64 |
| 447 | 20241113 | 121100 | 5298716600 | 161300 | 161200 | 161300 | 161200 | 34 |
| 448 | 20241113 | 121000 | 5293235500 | 161300 | 161800 | 161900 | 161300 | 72 |
| 449 | 20241113 | 120900 | 5281600800 | 161900 | 161800 | 161900 | 161800 | 28 |
| 450 | 20241113 | 120800 | 5277069000 | 161900 | 161900 | 161900 | 161900 | 10 |
| 451 | 20241113 | 120700 | 5275450000 | 161900 | 161900 | 161900 | 161800 | 12 |
| 452 | 20241113 | 120600 | 5273508000 | 161900 | 161700 | 161900 | 161700 | 74 |
| 453 | 20241113 | 120500 | 5261536600 | 161800 | 161800 | 161800 | 161700 | 35 |
| 454 | 20241113 | 120400 | 5255874600 | 161800 | 161800 | 161800 | 161700 | 29 |
| 455 | 20241113 | 120300 | 5251182600 | 161800 | 161700 | 161800 | 161700 | 31 |
| 456 | 20241113 | 120200 | 5246169200 | 161800 | 161700 | 161800 | 161400 | 29 |
| 457 | 20241113 | 120100 | 5241479500 | 161800 | 161500 | 161800 | 161400 | 97 |
| 458 | 20241113 | 120000 | 5225795700 | 161600 | 161600 | 161800 | 161500 | 366 |
| 459 | 20241113 | 115900 | 5166643200 | 161600 | 161500 | 161600 | 161500 | 30 |
| 460 | 20241113 | 115800 | 5161797500 | 161600 | 161600 | 161600 | 161600 | 8 |
| 461 | 20241113 | 115700 | 5160504700 | 161600 | 161500 | 161600 | 161500 | 55 |
| 462 | 20241113 | 115600 | 5151616900 | 161500 | 161600 | 161600 | 161500 | 21 |
| 463 | 20241113 | 115500 | 5148224600 | 161600 | 161500 | 161600 | 161500 | 35 |
| 464 | 20241113 | 115400 | 5142570900 | 161500 | 161600 | 161600 | 161500 | 25 |
| 465 | 20241113 | 115300 | 5138532700 | 161200 | 161600 | 161600 | 161200 | 116 |
| 466 | 20241113 | 115200 | 5119815100 | 161600 | 161400 | 161900 | 161400 | 257 |
| 467 | 20241113 | 115100 | 5078280800 | 161400 | 161200 | 161400 | 161000 | 180 |
| 468 | 20241113 | 115000 | 5049254500 | 161200 | 161500 | 161500 | 161200 | 44 |
| 469 | 20241113 | 114900 | 5042159200 | 161400 | 161500 | 161500 | 161200 | 62 |
| 470 | 20241113 | 114800 | 5032160100 | 161500 | 161500 | 161500 | 161400 | 26 |
| 471 | 20241113 | 114700 | 5027961700 | 161500 | 161100 | 161500 | 161100 | 137 |
| 472 | 20241113 | 114600 | 5005859300 | 161100 | 161300 | 161300 | 161000 | 89 |
| 473 | 20241113 | 114500 | 4991528100 | 161300 | 161200 | 161300 | 161000 | 38 |
| 474 | 20241113 | 114400 | 4985402400 | 161300 | 161400 | 161400 | 161300 | 58 |
| 475 | 20241113 | 114300 | 4976046100 | 161400 | 161500 | 161500 | 161300 | 9 |
| 476 | 20241113 | 114200 | 4974593700 | 161300 | 161600 | 161600 | 161300 | 47 |
| 477 | 20241113 | 114100 | 4967004700 | 161600 | 161600 | 161600 | 161400 | 14 |
| 478 | 20241113 | 114000 | 4964743700 | 161600 | 161600 | 161600 | 161500 | 64 |
| 479 | 20241113 | 113900 | 4954406700 | 161500 | 161500 | 161600 | 161400 | 91 |
| 480 | 20241113 | 113800 | 4939710600 | 161400 | 161500 | 161500 | 161400 | 54 |
| 481 | 20241113 | 113700 | 4930994000 | 161400 | 161200 | 161600 | 161100 | 311 |
| 482 | 20241113 | 113600 | 4880803900 | 161200 | 161100 | 161200 | 161100 | 84 |
| 483 | 20241113 | 113500 | 4867270000 | 161100 | 160800 | 161100 | 160700 | 410 |
| 484 | 20241113 | 113400 | 4801319200 | 160800 | 161200 | 161200 | 160800 | 113 |
| 485 | 20241113 | 113300 | 4783135400 | 161000 | 161200 | 161200 | 161000 | 57 |
| 486 | 20241113 | 113200 | 4773954100 | 161200 | 161300 | 161300 | 161000 | 125 |
| 487 | 20241113 | 113100 | 4753814500 | 161100 | 161400 | 161400 | 161100 | 320 |
| 488 | 20241113 | 113000 | 4702213400 | 161500 | 161600 | 161600 | 161500 | 77 |
| 489 | 20241113 | 112900 | 4689777600 | 161600 | 161500 | 161600 | 161500 | 51 |
| 490 | 20241113 | 112800 | 4681540000 | 161600 | 161600 | 161600 | 161500 | 30 |
| 491 | 20241113 | 112700 | 4676693800 | 161500 | 161500 | 161600 | 161500 | 35 |
| 492 | 20241113 | 112600 | 4671041200 | 161500 | 161600 | 161600 | 161300 | 57 |
| 493 | 20241113 | 112500 | 4661839900 | 161500 | 161600 | 161600 | 161500 | 68 |
| 494 | 20241113 | 112400 | 4650852300 | 161600 | 161900 | 161900 | 161600 | 105 |
| 495 | 20241113 | 112300 | 4633880000 | 161700 | 161900 | 162000 | 161700 | 58 |
| 496 | 20241113 | 112200 | 4624491100 | 161900 | 162000 | 162000 | 161900 | 75 |
| 497 | 20241113 | 112100 | 4612341300 | 162000 | 161800 | 162000 | 161600 | 114 |
| 498 | 20241113 | 112000 | 4593894000 | 161700 | 162000 | 162000 | 161700 | 23 |
| 499 | 20241113 | 111900 | 4590173300 | 162000 | 161900 | 162000 | 161900 | 94 |
| 500 | 20241113 | 111800 | 4574954400 | 161900 | 162200 | 162200 | 161900 | 39 |
| 501 | 20241113 | 111700 | 4568636700 | 162100 | 162200 | 162400 | 162000 | 121 |
| 502 | 20241113 | 111600 | 4549011200 | 162300 | 162400 | 162400 | 162300 | 32 |
| 503 | 20241113 | 111500 | 4543816100 | 162300 | 162400 | 162400 | 162300 | 62 |
| 504 | 20241113 | 111400 | 4533747500 | 162300 | 162500 | 162500 | 162300 | 38 |
| 505 | 20241113 | 111300 | 4527576700 | 162500 | 162500 | 162500 | 162400 | 32 |
| 506 | 20241113 | 111200 | 4522376800 | 162600 | 162300 | 162600 | 162300 | 57 |
| 507 | 20241113 | 111100 | 4513116300 | 162300 | 162100 | 162300 | 162000 | 55 |
| 508 | 20241113 | 111000 | 4504196100 | 162000 | 162400 | 162400 | 161900 | 82 |
| 509 | 20241113 | 110900 | 4490889300 | 161900 | 162600 | 162600 | 161900 | 99 |
| 510 | 20241113 | 110800 | 4474830400 | 162400 | 162700 | 162700 | 162300 | 46 |
| 511 | 20241113 | 110700 | 4467356800 | 162700 | 162500 | 162700 | 162400 | 80 |
| 512 | 20241113 | 110600 | 4454360800 | 162400 | 162200 | 162800 | 162200 | 508 |
| 513 | 20241113 | 110500 | 4371860600 | 162200 | 162000 | 162200 | 161900 | 166 |
| 514 | 20241113 | 110400 | 4344966500 | 161900 | 162200 | 162200 | 161900 | 49 |
| 515 | 20241113 | 110300 | 4337027900 | 162200 | 162100 | 162200 | 161900 | 16 |
| 516 | 20241113 | 110200 | 4334434300 | 162200 | 162100 | 162200 | 161900 | 155 |
| 517 | 20241113 | 110100 | 4309312900 | 162100 | 162200 | 162200 | 162000 | 55 |
| 518 | 20241113 | 110000 | 4300399300 | 162100 | 162200 | 162200 | 162000 | 67 |
| 519 | 20241113 | 105900 | 4289539300 | 162100 | 161900 | 162100 | 161900 | 268 |
| 520 | 20241113 | 105800 | 4246126400 | 161900 | 161600 | 161900 | 161600 | 145 |
| 521 | 20241113 | 105700 | 4222685200 | 161600 | 161500 | 161600 | 161500 | 78 |
| 522 | 20241113 | 105600 | 4210086200 | 161500 | 161400 | 161500 | 161200 | 194 |
| 523 | 20241113 | 105500 | 4178773100 | 161400 | 161500 | 161500 | 161200 | 30 |
| 524 | 20241113 | 105400 | 4173931400 | 161500 | 161500 | 161500 | 161100 | 39 |
| 525 | 20241113 | 105300 | 4167640500 | 161500 | 161400 | 161500 | 161400 | 23 |
| 526 | 20241113 | 105200 | 4163926700 | 161400 | 161400 | 161500 | 161300 | 45 |
| 527 | 20241113 | 105100 | 4156663600 | 161300 | 161300 | 161300 | 161300 | 5 |
| 528 | 20241113 | 105000 | 4155857100 | 161300 | 161500 | 161500 | 161300 | 60 |
| 529 | 20241113 | 104900 | 4146173800 | 161500 | 161600 | 161600 | 161500 | 19 |
| 530 | 20241113 | 104800 | 4143104700 | 161400 | 161300 | 161600 | 161300 | 184 |
| 531 | 20241113 | 104700 | 4113407000 | 161300 | 161300 | 161300 | 161300 | 9 |
| 532 | 20241113 | 104600 | 4111955300 | 161300 | 161200 | 161300 | 161000 | 150 |
| 533 | 20241113 | 104500 | 4087786300 | 161200 | 161100 | 161200 | 160800 | 111 |
| 534 | 20241113 | 104400 | 4069918400 | 161100 | 161200 | 161200 | 161000 | 98 |
| 535 | 20241113 | 104300 | 4054128800 | 161200 | 161100 | 161200 | 161100 | 53 |
| 536 | 20241113 | 104200 | 4045589100 | 161200 | 161400 | 161400 | 161200 | 69 |
| 537 | 20241113 | 104100 | 4034460700 | 161300 | 161300 | 161300 | 161200 | 39 |
| 538 | 20241113 | 104000 | 4028171000 | 161300 | 161300 | 161300 | 160800 | 139 |
| 539 | 20241113 | 103900 | 4005762900 | 161300 | 161400 | 161400 | 161300 | 30 |
| 540 | 20241113 | 103800 | 4000923000 | 161400 | 161500 | 161500 | 161400 | 22 |
| 541 | 20241113 | 103700 | 3997371200 | 161500 | 161500 | 161600 | 161500 | 16 |
| 542 | 20241113 | 103600 | 3994786900 | 161600 | 161100 | 161600 | 161000 | 408 |
| 543 | 20241113 | 103500 | 3929005200 | 161000 | 160700 | 161100 | 160700 | 110 |
| 544 | 20241113 | 103400 | 3911298900 | 160700 | 161100 | 161100 | 160700 | 59 |
| 545 | 20241113 | 103300 | 3901801700 | 160700 | 161100 | 161200 | 160700 | 66 |
| 546 | 20241113 | 103200 | 3891179900 | 161000 | 161100 | 161200 | 161000 | 19 |
| 547 | 20241113 | 103100 | 3888118700 | 161000 | 161300 | 161400 | 161000 | 143 |
| 548 | 20241113 | 103000 | 3865079500 | 161400 | 161500 | 161500 | 161400 | 102 |
| 549 | 20241113 | 102900 | 3848616500 | 161500 | 161300 | 161500 | 161300 | 114 |
| 550 | 20241113 | 102800 | 3830221100 | 161200 | 161200 | 161200 | 161100 | 166 |
| 551 | 20241113 | 102700 | 3803467600 | 161100 | 161100 | 161200 | 161100 | 93 |
| 552 | 20241113 | 102600 | 3788477700 | 161200 | 161300 | 161300 | 160700 | 36 |
| 553 | 20241113 | 102500 | 3782678700 | 160800 | 161200 | 161200 | 160800 | 104 |
| 554 | 20241113 | 102400 | 3765939100 | 161300 | 161100 | 161300 | 161000 | 154 |
| 555 | 20241113 | 102300 | 3741112400 | 160900 | 161200 | 161200 | 160800 | 107 |
| 556 | 20241113 | 102200 | 3723888100 | 161500 | 161400 | 161500 | 160900 | 120 |
| 557 | 20241113 | 102100 | 3704543300 | 161600 | 161300 | 161600 | 161300 | 74 |
| 558 | 20241113 | 102000 | 3692593400 | 161500 | 161200 | 161500 | 161100 | 106 |
| 559 | 20241113 | 101900 | 3675504000 | 161100 | 161200 | 161200 | 161100 | 41 |
| 560 | 20241113 | 101800 | 3668898800 | 161100 | 161700 | 161700 | 160900 | 151 |
| 561 | 20241113 | 101700 | 3644586800 | 161400 | 161700 | 161800 | 161400 | 219 |
| 562 | 20241113 | 101600 | 3609173400 | 161700 | 161800 | 161800 | 161700 | 47 |
| 563 | 20241113 | 101500 | 3601570000 | 161500 | 161800 | 161800 | 161500 | 37 |
| 564 | 20241113 | 101400 | 3595588600 | 161300 | 162000 | 162000 | 160900 | 575 |
| 565 | 20241113 | 101300 | 3502873600 | 162000 | 161600 | 162000 | 161600 | 231 |
| 566 | 20241113 | 101200 | 3465505300 | 161600 | 161600 | 161600 | 161500 | 37 |
| 567 | 20241113 | 101100 | 3459527100 | 161000 | 161500 | 161600 | 161000 | 92 |
| 568 | 20241113 | 101000 | 3444672000 | 161400 | 161600 | 161600 | 161000 | 165 |
| 569 | 20241113 | 100900 | 3418067000 | 161500 | 161300 | 161600 | 161000 | 243 |
| 570 | 20241113 | 100800 | 3378838200 | 161300 | 161500 | 161500 | 161300 | 20 |
| 571 | 20241113 | 100700 | 3375611200 | 161400 | 161500 | 161500 | 161300 | 13 |
| 572 | 20241113 | 100600 | 3373513600 | 161500 | 161600 | 161600 | 161200 | 31 |
| 573 | 20241113 | 100500 | 3368512200 | 161000 | 161600 | 161600 | 161000 | 427 |
| 574 | 20241113 | 100400 | 3299625700 | 161900 | 162700 | 162700 | 161700 | 310 |
| 575 | 20241113 | 100300 | 3249411500 | 162400 | 162400 | 162400 | 162400 | 9 |
| 576 | 20241113 | 100200 | 3247949900 | 162400 | 162200 | 162700 | 162200 | 185 |
| 577 | 20241113 | 100100 | 3217899400 | 162200 | 162000 | 162200 | 162000 | 81 |
| 578 | 20241113 | 100000 | 3204767500 | 162200 | 161500 | 162200 | 161500 | 152 |
| 579 | 20241113 | 095900 | 3180177200 | 161500 | 161400 | 161500 | 161400 | 43 |
| 580 | 20241113 | 095800 | 3173233400 | 161500 | 162000 | 162300 | 161400 | 292 |
| 581 | 20241113 | 095700 | 3125970900 | 162200 | 162200 | 162300 | 162200 | 60 |
| 582 | 20241113 | 095600 | 3116236300 | 162300 | 162300 | 162300 | 162300 | 16 |
| 583 | 20241113 | 095500 | 3113639500 | 162400 | 161000 | 162400 | 161000 | 658 |
| 584 | 20241113 | 095400 | 3007151800 | 161100 | 161200 | 161300 | 161100 | 662 |
| 585 | 20241113 | 095300 | 2900483400 | 161200 | 161100 | 161200 | 161100 | 21 |
| 586 | 20241113 | 095200 | 2897099700 | 161200 | 161000 | 161200 | 161000 | 106 |
| 587 | 20241113 | 095100 | 2880023000 | 161000 | 160800 | 161200 | 160800 | 91 |
| 588 | 20241113 | 095000 | 2865375400 | 160700 | 160700 | 160800 | 160500 | 225 |
| 589 | 20241113 | 094900 | 2829233600 | 160800 | 160800 | 160900 | 160300 | 403 |
| 590 | 20241113 | 094800 | 2764553200 | 161200 | 160900 | 161200 | 160700 | 186 |
| 591 | 20241113 | 094700 | 2734634600 | 160800 | 161200 | 161200 | 160800 | 198 |
| 592 | 20241113 | 094600 | 2702777300 | 161500 | 161400 | 161500 | 161100 | 29 |
| 593 | 20241113 | 094500 | 2698097800 | 161500 | 161300 | 161500 | 161000 | 129 |
| 594 | 20241113 | 094400 | 2677307200 | 161100 | 161200 | 161600 | 161100 | 63 |
| 595 | 20241113 | 094300 | 2667136800 | 161600 | 161600 | 161600 | 161200 | 28 |
| 596 | 20241113 | 094200 | 2662616600 | 161200 | 161700 | 161800 | 161200 | 58 |
| 597 | 20241113 | 094100 | 2653248800 | 161700 | 161900 | 161900 | 161100 | 130 |
| 598 | 20241113 | 094000 | 2632262900 | 161500 | 161500 | 161900 | 160900 | 272 |
| 599 | 20241113 | 093900 | 2588323900 | 161500 | 162000 | 162500 | 161400 | 652 |
| 600 | 20241113 | 093800 | 2482856800 | 161900 | 161500 | 161900 | 161500 | 115 |
| 601 | 20241113 | 093700 | 2464253400 | 161500 | 161700 | 161700 | 161500 | 71 |
| 602 | 20241113 | 093600 | 2452778300 | 161700 | 161400 | 161800 | 160800 | 110 |
| 603 | 20241113 | 093500 | 2435022800 | 161900 | 160800 | 161900 | 160800 | 954 |
| 604 | 20241113 | 093400 | 2281134200 | 160700 | 160800 | 160800 | 160700 | 135 |
| 605 | 20241113 | 093300 | 2259439600 | 160400 | 160700 | 160800 | 160400 | 196 |
| 606 | 20241113 | 093200 | 2227960000 | 160600 | 160700 | 160800 | 160500 | 261 |
| 607 | 20241113 | 093100 | 2186043100 | 160700 | 160100 | 160800 | 159800 | 381 |
| 608 | 20241113 | 093000 | 2125007100 | 159900 | 160200 | 160800 | 159900 | 669 |
| 609 | 20241113 | 092900 | 2017817500 | 160100 | 160000 | 160100 | 159900 | 392 |
| 610 | 20241113 | 092800 | 1955100100 | 160000 | 160000 | 160200 | 159800 | 300 |
| 611 | 20241113 | 092700 | 1907095000 | 159900 | 160300 | 160300 | 159900 | 460 |
| 612 | 20241113 | 092600 | 1833486700 | 160300 | 160500 | 160600 | 160000 | 924 |
| 613 | 20241113 | 092500 | 1685489000 | 160400 | 160500 | 160600 | 160200 | 451 |
| 614 | 20241113 | 092400 | 1613143600 | 160600 | 160600 | 160600 | 160400 | 420 |
| 615 | 20241113 | 092300 | 1545730300 | 160600 | 161500 | 161500 | 160600 | 258 |
| 616 | 20241113 | 092200 | 1504164700 | 161500 | 161400 | 161600 | 161400 | 102 |
| 617 | 20241113 | 092100 | 1487696400 | 161600 | 160600 | 161800 | 160600 | 615 |
| 618 | 20241113 | 092000 | 1388499200 | 160600 | 160900 | 161500 | 160500 | 339 |
| 619 | 20241113 | 091900 | 1333937400 | 160600 | 160600 | 161100 | 160600 | 460 |
| 620 | 20241113 | 091800 | 1259882500 | 160600 | 160600 | 160900 | 160400 | 544 |
| 621 | 20241113 | 091700 | 1172463500 | 160700 | 160500 | 160700 | 160400 | 189 |
| 622 | 20241113 | 091600 | 1142120900 | 160400 | 160700 | 160900 | 160400 | 485 |
| 623 | 20241113 | 091500 | 1064197600 | 160700 | 161100 | 161100 | 160700 | 168 |
| 624 | 20241113 | 091400 | 1037185500 | 161200 | 161300 | 161400 | 161200 | 225 |
| 625 | 20241113 | 091300 | 1000877100 | 161200 | 161200 | 161600 | 161200 | 263 |
| 626 | 20241113 | 091200 | 958419400 | 161100 | 160900 | 161200 | 160500 | 312 |
| 627 | 20241113 | 091100 | 908250400 | 160900 | 161100 | 161100 | 160600 | 527 |
| 628 | 20241113 | 091000 | 823472900 | 161000 | 162200 | 162200 | 161000 | 756 |
| 629 | 20241113 | 090900 | 701421000 | 162200 | 161900 | 162200 | 161900 | 462 |
| 630 | 20241113 | 090800 | 626570000 | 162000 | 161800 | 162200 | 161800 | 165 |
| 631 | 20241113 | 090700 | 599848800 | 161800 | 162100 | 162400 | 161800 | 314 |
| 632 | 20241113 | 090600 | 548965700 | 162100 | 162400 | 162700 | 162000 | 136 |
| 633 | 20241113 | 090500 | 526890700 | 162700 | 163200 | 163300 | 161900 | 663 |
| 634 | 20241113 | 090400 | 419203400 | 163300 | 163500 | 163500 | 162600 | 83 |
| 635 | 20241113 | 090300 | 405651900 | 163400 | 162200 | 163500 | 162200 | 740 |
| 636 | 20241113 | 090200 | 285252600 | 162200 | 162400 | 163600 | 161900 | 687 |
| 637 | 20241113 | 090100 | 173581500 | 161800 | 162900 | 163200 | 161700 | 265 |
| 638 | 20241113 | 090000 | 130578200 | 162200 | 162200 | 163500 | 161900 | 741 |