37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 193600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 3538 |
| 3 | 20241112 | 193500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 4 | 20241112 | 193400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 5 | 20241112 | 193300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 6 | 20241112 | 193200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 7 | 20241112 | 193100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 8 | 20241112 | 193000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 9 | 20241112 | 192900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 10 | 20241112 | 192800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 11 | 20241112 | 192700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 12 | 20241112 | 192600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 13 | 20241112 | 192500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 14 | 20241112 | 192400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 15 | 20241112 | 192300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 16 | 20241112 | 192200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 17 | 20241112 | 192100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 18 | 20241112 | 192000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 19 | 20241112 | 191900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 20 | 20241112 | 191800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 21 | 20241112 | 191700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 22 | 20241112 | 191600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 23 | 20241112 | 191500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 24 | 20241112 | 191400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 25 | 20241112 | 191300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 26 | 20241112 | 191200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 27 | 20241112 | 191100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 28 | 20241112 | 191000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 29 | 20241112 | 190900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 30 | 20241112 | 190800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 31 | 20241112 | 190700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 32 | 20241112 | 190600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 3538 |
| 33 | 20241112 | 190500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 34 | 20241112 | 190400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 35 | 20241112 | 190300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 36 | 20241112 | 190200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 37 | 20241112 | 190100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 38 | 20241112 | 190000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 39 | 20241112 | 185900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 40 | 20241112 | 185800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 41 | 20241112 | 185700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 42 | 20241112 | 185600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 43 | 20241112 | 185500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 44 | 20241112 | 185400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 45 | 20241112 | 185300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 46 | 20241112 | 185200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 47 | 20241112 | 185100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 48 | 20241112 | 185000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 49 | 20241112 | 184900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 50 | 20241112 | 184800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 51 | 20241112 | 184700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 52 | 20241112 | 184600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 53 | 20241112 | 184500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 54 | 20241112 | 184400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 55 | 20241112 | 184300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 56 | 20241112 | 184200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 57 | 20241112 | 184100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 58 | 20241112 | 184000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 59 | 20241112 | 183900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 60 | 20241112 | 183800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 61 | 20241112 | 183700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 62 | 20241112 | 183600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 3538 |
| 63 | 20241112 | 183500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 64 | 20241112 | 183400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 65 | 20241112 | 183300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 66 | 20241112 | 183200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 67 | 20241112 | 183100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 68 | 20241112 | 183000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 69 | 20241112 | 182900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 70 | 20241112 | 182800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 71 | 20241112 | 182700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 72 | 20241112 | 182600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 73 | 20241112 | 182500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 74 | 20241112 | 182400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 75 | 20241112 | 182300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 76 | 20241112 | 182200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 77 | 20241112 | 182100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 78 | 20241112 | 182000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 79 | 20241112 | 181900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 80 | 20241112 | 181800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 81 | 20241112 | 181700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 82 | 20241112 | 181600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 83 | 20241112 | 181500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 84 | 20241112 | 181400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 85 | 20241112 | 181300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 86 | 20241112 | 181200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 87 | 20241112 | 181100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 88 | 20241112 | 181000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 89 | 20241112 | 180900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 90 | 20241112 | 180800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 91 | 20241112 | 180700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 92 | 20241112 | 180600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 3538 |
| 93 | 20241112 | 180500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 94 | 20241112 | 180400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 95 | 20241112 | 180300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 96 | 20241112 | 180200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 97 | 20241112 | 180100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 98 | 20241112 | 180000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 99 | 20241112 | 175900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 100 | 20241112 | 175800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 101 | 20241112 | 175700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 102 | 20241112 | 175600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 103 | 20241112 | 175500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 104 | 20241112 | 175400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 105 | 20241112 | 175300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 106 | 20241112 | 175200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 107 | 20241112 | 175100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 108 | 20241112 | 175000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 109 | 20241112 | 174900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 110 | 20241112 | 174800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 111 | 20241112 | 174700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 112 | 20241112 | 174600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 113 | 20241112 | 174500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 114 | 20241112 | 174400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 115 | 20241112 | 174300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 116 | 20241112 | 174200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 117 | 20241112 | 174100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 118 | 20241112 | 174000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 119 | 20241112 | 173900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 120 | 20241112 | 173800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 121 | 20241112 | 173700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 122 | 20241112 | 173600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 3538 |
| 123 | 20241112 | 173500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 124 | 20241112 | 173400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 125 | 20241112 | 173300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 126 | 20241112 | 173200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 127 | 20241112 | 173100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 128 | 20241112 | 173000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 129 | 20241112 | 172900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 130 | 20241112 | 172800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 131 | 20241112 | 172700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 132 | 20241112 | 172600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 133 | 20241112 | 172500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 134 | 20241112 | 172400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 135 | 20241112 | 172300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 136 | 20241112 | 172200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 137 | 20241112 | 172100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 138 | 20241112 | 172000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 139 | 20241112 | 171900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 140 | 20241112 | 171800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 141 | 20241112 | 171700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 142 | 20241112 | 171600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 143 | 20241112 | 171500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 144 | 20241112 | 171400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 145 | 20241112 | 171300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 146 | 20241112 | 171200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 147 | 20241112 | 171100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 148 | 20241112 | 171000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 149 | 20241112 | 170900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 150 | 20241112 | 170800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 151 | 20241112 | 170700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 152 | 20241112 | 170600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 3538 |
| 153 | 20241112 | 170500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 154 | 20241112 | 170400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 155 | 20241112 | 170300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 156 | 20241112 | 170200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 157 | 20241112 | 170100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 158 | 20241112 | 170000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 159 | 20241112 | 165900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 160 | 20241112 | 165800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 161 | 20241112 | 165700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 162 | 20241112 | 165600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 163 | 20241112 | 165500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 164 | 20241112 | 165400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 165 | 20241112 | 165300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 166 | 20241112 | 165200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 167 | 20241112 | 165100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 168 | 20241112 | 165000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 169 | 20241112 | 164900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 170 | 20241112 | 164800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 171 | 20241112 | 164700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 172 | 20241112 | 164600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 173 | 20241112 | 164500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 174 | 20241112 | 164400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 175 | 20241112 | 164300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 176 | 20241112 | 164200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 177 | 20241112 | 164100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 178 | 20241112 | 164000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 179 | 20241112 | 163900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 180 | 20241112 | 163800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 181 | 20241112 | 163700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 182 | 20241112 | 163600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 3538 |
| 183 | 20241112 | 163500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 184 | 20241112 | 163400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 185 | 20241112 | 163300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 186 | 20241112 | 163200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 187 | 20241112 | 163100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 188 | 20241112 | 163000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 189 | 20241112 | 162900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 190 | 20241112 | 162800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 191 | 20241112 | 162700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 192 | 20241112 | 162600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 193 | 20241112 | 162500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 194 | 20241112 | 162400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 195 | 20241112 | 162300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 196 | 20241112 | 162200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 197 | 20241112 | 162100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 198 | 20241112 | 162000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 199 | 20241112 | 161900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 200 | 20241112 | 161800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 201 | 20241112 | 161700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 202 | 20241112 | 161600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 203 | 20241112 | 161500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 204 | 20241112 | 161400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 205 | 20241112 | 161300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 206 | 20241112 | 161200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 207 | 20241112 | 161100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 208 | 20241112 | 161000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 209 | 20241112 | 160900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 210 | 20241112 | 160800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 211 | 20241112 | 160700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 212 | 20241112 | 160600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 3538 |
| 213 | 20241112 | 160500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 214 | 20241112 | 160400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 215 | 20241112 | 160300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 216 | 20241112 | 160200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 217 | 20241112 | 160100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 218 | 20241112 | 160000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 219 | 20241112 | 155900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 220 | 20241112 | 155800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 221 | 20241112 | 155700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 222 | 20241112 | 155600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 223 | 20241112 | 155500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 224 | 20241112 | 155400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 225 | 20241112 | 155300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 226 | 20241112 | 155200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 227 | 20241112 | 155100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 228 | 20241112 | 155000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 229 | 20241112 | 154900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 230 | 20241112 | 154800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 231 | 20241112 | 154700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 232 | 20241112 | 154600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 233 | 20241112 | 154500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 234 | 20241112 | 154400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 235 | 20241112 | 154300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 236 | 20241112 | 154200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 237 | 20241112 | 154100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 238 | 20241112 | 154000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 239 | 20241112 | 153900 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 240 | 20241112 | 153800 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 241 | 20241112 | 153700 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 242 | 20241112 | 153600 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 3538 |
| 243 | 20241112 | 153500 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 244 | 20241112 | 153400 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 245 | 20241112 | 153300 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 246 | 20241112 | 153200 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 247 | 20241112 | 153100 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 0 |
| 248 | 20241112 | 153000 | 16162518000 | 163800 | 163800 | 163800 | 163800 | 3538 |
| 249 | 20241112 | 152900 | 15582993600 | 162300 | 162300 | 162300 | 162300 | 0 |
| 250 | 20241112 | 152800 | 15582993600 | 162300 | 162300 | 162300 | 162300 | 0 |
| 251 | 20241112 | 152700 | 15582993600 | 162300 | 162300 | 162300 | 162300 | 0 |
| 252 | 20241112 | 152600 | 15582993600 | 162300 | 162300 | 162300 | 162300 | 0 |
| 253 | 20241112 | 152500 | 15582993600 | 162300 | 162300 | 162300 | 162300 | 0 |
| 254 | 20241112 | 152400 | 15582993600 | 162300 | 162300 | 162300 | 162300 | 0 |
| 255 | 20241112 | 152300 | 15582993600 | 162300 | 162300 | 162300 | 162300 | 0 |
| 256 | 20241112 | 152200 | 15582993600 | 162300 | 162300 | 162300 | 162300 | 0 |
| 257 | 20241112 | 152100 | 15582993600 | 162300 | 162300 | 162300 | 162300 | 0 |
| 258 | 20241112 | 152000 | 15582993600 | 162300 | 162300 | 162300 | 162300 | 0 |
| 259 | 20241112 | 151900 | 15582993600 | 162300 | 162300 | 162300 | 162100 | 343 |
| 260 | 20241112 | 151800 | 15527337200 | 162200 | 161300 | 162300 | 161300 | 302 |
| 261 | 20241112 | 151700 | 15478356500 | 161600 | 161600 | 162200 | 161600 | 344 |
| 262 | 20241112 | 151600 | 15422660900 | 161600 | 161700 | 162100 | 161400 | 451 |
| 263 | 20241112 | 151500 | 15349675400 | 161700 | 161100 | 161800 | 161100 | 380 |
| 264 | 20241112 | 151400 | 15288295700 | 161100 | 161000 | 161900 | 161000 | 394 |
| 265 | 20241112 | 151300 | 15224661600 | 161000 | 161400 | 162000 | 161000 | 441 |
| 266 | 20241112 | 151200 | 15153462900 | 161400 | 161300 | 161500 | 160900 | 215 |
| 267 | 20241112 | 151100 | 15118821700 | 161600 | 161100 | 161600 | 160900 | 427 |
| 268 | 20241112 | 151000 | 15049953600 | 161100 | 161100 | 161500 | 160800 | 606 |
| 269 | 20241112 | 150900 | 14952348000 | 161100 | 161400 | 161600 | 161100 | 450 |
| 270 | 20241112 | 150800 | 14879729400 | 161400 | 161500 | 161600 | 161300 | 263 |
| 271 | 20241112 | 150700 | 14837276900 | 161500 | 161700 | 161900 | 161300 | 472 |
| 272 | 20241112 | 150600 | 14761026700 | 161700 | 161600 | 161800 | 161500 | 264 |
| 273 | 20241112 | 150500 | 14718367200 | 161700 | 162000 | 162100 | 161600 | 275 |
| 274 | 20241112 | 150400 | 14673871900 | 161900 | 162200 | 162200 | 161900 | 303 |
| 275 | 20241112 | 150300 | 14624765900 | 162200 | 162300 | 162400 | 162000 | 256 |
| 276 | 20241112 | 150200 | 14583250900 | 162300 | 161400 | 162300 | 161400 | 695 |
| 277 | 20241112 | 150100 | 14470818800 | 161400 | 161500 | 161600 | 161400 | 152 |
| 278 | 20241112 | 150000 | 14446270500 | 161600 | 161500 | 161700 | 161200 | 362 |
| 279 | 20241112 | 145900 | 14387792000 | 161500 | 161700 | 161700 | 161500 | 205 |
| 280 | 20241112 | 145800 | 14354669700 | 161700 | 161500 | 161800 | 161300 | 231 |
| 281 | 20241112 | 145700 | 14317347100 | 161500 | 161600 | 161600 | 161300 | 266 |
| 282 | 20241112 | 145600 | 14274409200 | 161700 | 161300 | 161700 | 161300 | 172 |
| 283 | 20241112 | 145500 | 14246633700 | 161300 | 161800 | 161800 | 161300 | 215 |
| 284 | 20241112 | 145400 | 14211885200 | 161800 | 161800 | 162000 | 161700 | 258 |
| 285 | 20241112 | 145300 | 14170136200 | 161800 | 161500 | 161800 | 161500 | 237 |
| 286 | 20241112 | 145200 | 14131833800 | 161500 | 161400 | 161500 | 161000 | 207 |
| 287 | 20241112 | 145100 | 14098441200 | 161300 | 161000 | 161500 | 161000 | 186 |
| 288 | 20241112 | 145000 | 14068437600 | 161000 | 161100 | 161600 | 161000 | 184 |
| 289 | 20241112 | 144900 | 14038763200 | 161100 | 161500 | 161700 | 161100 | 238 |
| 290 | 20241112 | 144800 | 14000352000 | 161600 | 161600 | 161900 | 161200 | 317 |
| 291 | 20241112 | 144700 | 13949136100 | 161600 | 161700 | 161700 | 161300 | 134 |
| 292 | 20241112 | 144600 | 13927494800 | 161700 | 161700 | 162000 | 161500 | 271 |
| 293 | 20241112 | 144500 | 13883686300 | 161700 | 161500 | 161800 | 161500 | 107 |
| 294 | 20241112 | 144400 | 13866388200 | 161500 | 161600 | 161800 | 161500 | 227 |
| 295 | 20241112 | 144300 | 13829688700 | 161600 | 161700 | 161900 | 161600 | 173 |
| 296 | 20241112 | 144200 | 13801710300 | 161700 | 161900 | 162000 | 161700 | 222 |
| 297 | 20241112 | 144100 | 13765776300 | 161900 | 162000 | 162000 | 161500 | 143 |
| 298 | 20241112 | 144000 | 13742619800 | 162100 | 162000 | 162300 | 161900 | 223 |
| 299 | 20241112 | 143900 | 13706463700 | 162000 | 161500 | 162000 | 161400 | 387 |
| 300 | 20241112 | 143800 | 13643889000 | 161400 | 161500 | 161600 | 161400 | 171 |
| 301 | 20241112 | 143700 | 13616272800 | 161500 | 161300 | 161500 | 161200 | 246 |
| 302 | 20241112 | 143600 | 13576573300 | 161600 | 161200 | 161600 | 161200 | 110 |
| 303 | 20241112 | 143500 | 13558825300 | 161300 | 161200 | 161300 | 161100 | 219 |
| 304 | 20241112 | 143400 | 13523518800 | 161200 | 161500 | 161600 | 160800 | 194 |
| 305 | 20241112 | 143300 | 13492251200 | 161700 | 161000 | 161800 | 161000 | 562 |
| 306 | 20241112 | 143200 | 13401644400 | 161000 | 160800 | 161100 | 160700 | 378 |
| 307 | 20241112 | 143100 | 13340811500 | 160900 | 160800 | 161000 | 160700 | 280 |
| 308 | 20241112 | 143000 | 13295784200 | 161000 | 160800 | 161000 | 160600 | 772 |
| 309 | 20241112 | 142900 | 13171606300 | 160700 | 160800 | 160900 | 160700 | 259 |
| 310 | 20241112 | 142800 | 13129974700 | 160900 | 160900 | 161000 | 160700 | 388 |
| 311 | 20241112 | 142700 | 13067560000 | 160900 | 160900 | 161000 | 160900 | 121 |
| 312 | 20241112 | 142600 | 13048089100 | 161000 | 161100 | 161100 | 160900 | 163 |
| 313 | 20241112 | 142500 | 13021843400 | 161100 | 161200 | 161300 | 161000 | 160 |
| 314 | 20241112 | 142400 | 12996063000 | 161300 | 161000 | 161300 | 161000 | 195 |
| 315 | 20241112 | 142300 | 12964637700 | 161100 | 161000 | 161100 | 161000 | 335 |
| 316 | 20241112 | 142200 | 12910692900 | 161000 | 161200 | 161200 | 161000 | 175 |
| 317 | 20241112 | 142100 | 12882496500 | 161200 | 161100 | 161200 | 161100 | 245 |
| 318 | 20241112 | 142000 | 12843022900 | 161100 | 161200 | 161300 | 161100 | 184 |
| 319 | 20241112 | 141900 | 12813373800 | 161200 | 161200 | 161400 | 161000 | 440 |
| 320 | 20241112 | 141800 | 12742423500 | 161200 | 161200 | 161300 | 161000 | 364 |
| 321 | 20241112 | 141700 | 12683756100 | 161200 | 161300 | 161300 | 161000 | 195 |
| 322 | 20241112 | 141600 | 12652319400 | 161400 | 161100 | 161400 | 161100 | 237 |
| 323 | 20241112 | 141500 | 12614113400 | 161300 | 161100 | 161300 | 161100 | 294 |
| 324 | 20241112 | 141400 | 12566715100 | 161300 | 161200 | 161300 | 161000 | 277 |
| 325 | 20241112 | 141300 | 12522082700 | 161300 | 161000 | 161400 | 161000 | 224 |
| 326 | 20241112 | 141200 | 12486002300 | 161100 | 161300 | 161300 | 161000 | 200 |
| 327 | 20241112 | 141100 | 12453771700 | 161400 | 161000 | 161400 | 161000 | 149 |
| 328 | 20241112 | 141000 | 12429753700 | 161000 | 161100 | 161300 | 161000 | 412 |
| 329 | 20241112 | 140900 | 12363354500 | 161100 | 161200 | 161300 | 161100 | 234 |
| 330 | 20241112 | 140800 | 12325641000 | 161200 | 161100 | 161300 | 161100 | 276 |
| 331 | 20241112 | 140700 | 12281165400 | 161100 | 161100 | 161400 | 161100 | 191 |
| 332 | 20241112 | 140600 | 12250375900 | 161200 | 161100 | 161300 | 161100 | 277 |
| 333 | 20241112 | 140500 | 12205721000 | 161200 | 161200 | 161400 | 161100 | 161 |
| 334 | 20241112 | 140400 | 12179762500 | 161200 | 161100 | 161200 | 161000 | 412 |
| 335 | 20241112 | 140300 | 12113388100 | 161100 | 161100 | 161500 | 161000 | 179 |
| 336 | 20241112 | 140200 | 12084517200 | 161000 | 161600 | 161700 | 161000 | 847 |
| 337 | 20241112 | 140100 | 11948028400 | 161700 | 161500 | 161800 | 161400 | 145 |
| 338 | 20241112 | 140000 | 11924612200 | 161500 | 161700 | 161700 | 161200 | 272 |
| 339 | 20241112 | 135900 | 11880683400 | 161700 | 161400 | 161800 | 161400 | 501 |
| 340 | 20241112 | 135800 | 11799725900 | 161400 | 161400 | 161600 | 161300 | 324 |
| 341 | 20241112 | 135700 | 11747423100 | 161500 | 161400 | 161600 | 161300 | 182 |
| 342 | 20241112 | 135600 | 11718042000 | 161400 | 161900 | 161900 | 161300 | 219 |
| 343 | 20241112 | 135500 | 11682648400 | 161900 | 161500 | 161900 | 161300 | 273 |
| 344 | 20241112 | 135400 | 11638518400 | 161400 | 161300 | 161500 | 161300 | 210 |
| 345 | 20241112 | 135300 | 11604629800 | 161500 | 161400 | 161500 | 161300 | 292 |
| 346 | 20241112 | 135200 | 11557495800 | 161400 | 161400 | 161500 | 161300 | 180 |
| 347 | 20241112 | 135100 | 11528445000 | 161400 | 161500 | 161500 | 161300 | 208 |
| 348 | 20241112 | 135000 | 11494881100 | 161600 | 161500 | 161700 | 161400 | 101 |
| 349 | 20241112 | 134900 | 11478571600 | 161700 | 161400 | 161700 | 161300 | 395 |
| 350 | 20241112 | 134800 | 11414777900 | 161700 | 161500 | 161700 | 161300 | 278 |
| 351 | 20241112 | 134700 | 11369905500 | 161500 | 161600 | 161700 | 161300 | 283 |
| 352 | 20241112 | 134600 | 11324200900 | 161600 | 161500 | 161600 | 161300 | 202 |
| 353 | 20241112 | 134500 | 11291597600 | 161600 | 161400 | 161700 | 161200 | 357 |
| 354 | 20241112 | 134400 | 11234006600 | 161700 | 161600 | 161800 | 161400 | 442 |
| 355 | 20241112 | 134300 | 11162612900 | 161700 | 161700 | 161800 | 161600 | 150 |
| 356 | 20241112 | 134200 | 11138358600 | 161800 | 161700 | 161800 | 161700 | 115 |
| 357 | 20241112 | 134100 | 11119758300 | 161800 | 161600 | 161800 | 161500 | 167 |
| 358 | 20241112 | 134000 | 11092772900 | 161600 | 161700 | 161800 | 161500 | 166 |
| 359 | 20241112 | 133900 | 11065938900 | 161700 | 161600 | 161700 | 161500 | 236 |
| 360 | 20241112 | 133800 | 11027802200 | 161600 | 161900 | 161900 | 161500 | 633 |
| 361 | 20241112 | 133700 | 10925427900 | 161900 | 162000 | 162000 | 161900 | 107 |
| 362 | 20241112 | 133600 | 10908103500 | 162000 | 162400 | 162500 | 161900 | 1159 |
| 363 | 20241112 | 133500 | 10720203000 | 162400 | 162400 | 162600 | 162400 | 275 |
| 364 | 20241112 | 133400 | 10675538900 | 162600 | 162600 | 162800 | 162400 | 322 |
| 365 | 20241112 | 133300 | 10623199600 | 162500 | 162900 | 163000 | 162500 | 235 |
| 366 | 20241112 | 133200 | 10585001800 | 162500 | 162700 | 163100 | 162500 | 241 |
| 367 | 20241112 | 133100 | 10545711400 | 163100 | 163000 | 163100 | 162500 | 262 |
| 368 | 20241112 | 133000 | 10503020600 | 163000 | 163000 | 163000 | 162600 | 404 |
| 369 | 20241112 | 132900 | 10437277500 | 162600 | 162500 | 162800 | 162300 | 377 |
| 370 | 20241112 | 132800 | 10375942900 | 162500 | 162400 | 162700 | 162400 | 215 |
| 371 | 20241112 | 132700 | 10341001700 | 162500 | 162400 | 162600 | 162400 | 188 |
| 372 | 20241112 | 132600 | 10310462200 | 162400 | 162300 | 162700 | 162300 | 63 |
| 373 | 20241112 | 132500 | 10300226000 | 162300 | 162500 | 162700 | 162300 | 340 |
| 374 | 20241112 | 132400 | 10244969300 | 162600 | 162400 | 162600 | 162400 | 121 |
| 375 | 20241112 | 132300 | 10225315000 | 162400 | 162800 | 162800 | 162400 | 260 |
| 376 | 20241112 | 132200 | 10183055400 | 162600 | 162700 | 162800 | 162400 | 279 |
| 377 | 20241112 | 132100 | 10137680000 | 162800 | 162800 | 162800 | 162500 | 235 |
| 378 | 20241112 | 132000 | 10099455500 | 162800 | 162500 | 162800 | 162400 | 279 |
| 379 | 20241112 | 131900 | 10054092300 | 162500 | 162500 | 162600 | 162400 | 95 |
| 380 | 20241112 | 131800 | 10038662800 | 162400 | 162700 | 162700 | 162400 | 150 |
| 381 | 20241112 | 131700 | 10014284000 | 162700 | 162600 | 162700 | 162400 | 284 |
| 382 | 20241112 | 131600 | 9968109300 | 162500 | 162400 | 162700 | 162400 | 296 |
| 383 | 20241112 | 131500 | 9920012400 | 162400 | 162800 | 162800 | 162400 | 33 |
| 384 | 20241112 | 131400 | 9914651800 | 162200 | 162300 | 162600 | 162200 | 280 |
| 385 | 20241112 | 131300 | 9869183000 | 162300 | 162400 | 162500 | 162300 | 355 |
| 386 | 20241112 | 131200 | 9811551400 | 162400 | 162300 | 162500 | 162300 | 220 |
| 387 | 20241112 | 131100 | 9775830500 | 162400 | 162500 | 162600 | 162300 | 458 |
| 388 | 20241112 | 131000 | 9701439200 | 162700 | 162600 | 162800 | 162500 | 60 |
| 389 | 20241112 | 130900 | 9691687500 | 162800 | 162900 | 162900 | 162500 | 105 |
| 390 | 20241112 | 130800 | 9674591400 | 162900 | 162500 | 162900 | 162500 | 130 |
| 391 | 20241112 | 130700 | 9653437300 | 162900 | 162600 | 162900 | 162500 | 93 |
| 392 | 20241112 | 130600 | 9638308300 | 162600 | 162800 | 162900 | 162500 | 408 |
| 393 | 20241112 | 130500 | 9571938600 | 162800 | 162900 | 163000 | 162700 | 57 |
| 394 | 20241112 | 130400 | 9562660600 | 162900 | 162800 | 163000 | 162800 | 89 |
| 395 | 20241112 | 130300 | 9548166200 | 163100 | 163000 | 163100 | 162800 | 252 |
| 396 | 20241112 | 130200 | 9507085100 | 163000 | 162900 | 163000 | 162900 | 89 |
| 397 | 20241112 | 130100 | 9492582400 | 162900 | 162800 | 163100 | 162700 | 390 |
| 398 | 20241112 | 130000 | 9429040700 | 162700 | 162500 | 162900 | 162500 | 116 |
| 399 | 20241112 | 125900 | 9410182600 | 162500 | 162500 | 162900 | 162500 | 95 |
| 400 | 20241112 | 125800 | 9394741100 | 162500 | 162500 | 162500 | 162500 | 64 |
| 401 | 20241112 | 125700 | 9384341100 | 162500 | 162400 | 163000 | 162400 | 221 |
| 402 | 20241112 | 125600 | 9348388400 | 162400 | 162400 | 162700 | 162400 | 128 |
| 403 | 20241112 | 125500 | 9327582400 | 162700 | 162700 | 162700 | 162400 | 171 |
| 404 | 20241112 | 125400 | 9299795200 | 162600 | 162400 | 162600 | 162400 | 137 |
| 405 | 20241112 | 125300 | 9277530800 | 162500 | 162500 | 162500 | 162500 | 335 |
| 406 | 20241112 | 125200 | 9223093300 | 162500 | 162400 | 162700 | 162400 | 212 |
| 407 | 20241112 | 125100 | 9188634400 | 162400 | 162500 | 162600 | 162400 | 197 |
| 408 | 20241112 | 125000 | 9156614000 | 162500 | 162500 | 162600 | 162400 | 171 |
| 409 | 20241112 | 124900 | 9128823900 | 162500 | 162600 | 162600 | 162500 | 96 |
| 410 | 20241112 | 124800 | 9113221400 | 162500 | 162400 | 162500 | 162300 | 341 |
| 411 | 20241112 | 124700 | 9057814700 | 162400 | 162500 | 162500 | 162400 | 437 |
| 412 | 20241112 | 124600 | 8986832500 | 162500 | 162600 | 162600 | 162500 | 189 |
| 413 | 20241112 | 124500 | 8956112600 | 162600 | 162600 | 162700 | 162600 | 105 |
| 414 | 20241112 | 124400 | 8939039500 | 162600 | 162600 | 162700 | 162600 | 84 |
| 415 | 20241112 | 124300 | 8925380600 | 162700 | 162800 | 162900 | 162600 | 118 |
| 416 | 20241112 | 124200 | 8906191400 | 162700 | 162700 | 162800 | 162600 | 125 |
| 417 | 20241112 | 124100 | 8885857000 | 162800 | 162600 | 162800 | 162600 | 71 |
| 418 | 20241112 | 124000 | 8874308400 | 162600 | 162600 | 162800 | 162600 | 253 |
| 419 | 20241112 | 123900 | 8833133900 | 163000 | 162600 | 163000 | 162600 | 81 |
| 420 | 20241112 | 123800 | 8819960100 | 162700 | 162700 | 162700 | 162700 | 66 |
| 421 | 20241112 | 123700 | 8809221900 | 162700 | 162900 | 163100 | 162700 | 441 |
| 422 | 20241112 | 123600 | 8737386100 | 163000 | 162900 | 163000 | 162900 | 57 |
| 423 | 20241112 | 123500 | 8728100700 | 162900 | 163000 | 163000 | 162900 | 98 |
| 424 | 20241112 | 123400 | 8712128700 | 162900 | 162800 | 163100 | 162800 | 123 |
| 425 | 20241112 | 123300 | 8692079800 | 162800 | 163100 | 163100 | 162800 | 120 |
| 426 | 20241112 | 123200 | 8672528700 | 162900 | 162900 | 163100 | 162900 | 53 |
| 427 | 20241112 | 123100 | 8663888600 | 163200 | 163100 | 163200 | 162800 | 76 |
| 428 | 20241112 | 123000 | 8651504200 | 162800 | 162800 | 163100 | 162800 | 107 |
| 429 | 20241112 | 122900 | 8634071800 | 162800 | 162900 | 163100 | 162800 | 110 |
| 430 | 20241112 | 122800 | 8616157600 | 163000 | 162800 | 163000 | 162800 | 81 |
| 431 | 20241112 | 122700 | 8602970300 | 162800 | 163000 | 163000 | 162800 | 77 |
| 432 | 20241112 | 122600 | 8590430300 | 163000 | 162700 | 163000 | 162700 | 142 |
| 433 | 20241112 | 122500 | 8567303200 | 162700 | 162700 | 162900 | 162700 | 114 |
| 434 | 20241112 | 122400 | 8548749800 | 163000 | 162700 | 163000 | 162600 | 333 |
| 435 | 20241112 | 122300 | 8494534900 | 163000 | 162600 | 163000 | 162600 | 242 |
| 436 | 20241112 | 122200 | 8455134500 | 162600 | 162600 | 162800 | 162600 | 66 |
| 437 | 20241112 | 122100 | 8444397200 | 162700 | 162700 | 162800 | 162700 | 305 |
| 438 | 20241112 | 122000 | 8394766500 | 162800 | 163000 | 163000 | 162800 | 182 |
| 439 | 20241112 | 121900 | 8365136200 | 162800 | 162900 | 163000 | 162800 | 125 |
| 440 | 20241112 | 121800 | 8344770300 | 163000 | 162900 | 163000 | 162900 | 204 |
| 441 | 20241112 | 121700 | 8311535800 | 162900 | 162900 | 163100 | 162900 | 130 |
| 442 | 20241112 | 121600 | 8290352000 | 162900 | 162900 | 163100 | 162900 | 76 |
| 443 | 20241112 | 121500 | 8277969000 | 162900 | 163000 | 163300 | 162900 | 487 |
| 444 | 20241112 | 121400 | 8198594200 | 163100 | 163000 | 163300 | 163000 | 167 |
| 445 | 20241112 | 121300 | 8171359100 | 163100 | 163000 | 163200 | 163000 | 180 |
| 446 | 20241112 | 121200 | 8142014600 | 163000 | 163300 | 163300 | 163000 | 371 |
| 447 | 20241112 | 121100 | 8081463000 | 163300 | 163200 | 163400 | 163200 | 28 |
| 448 | 20241112 | 121000 | 8076891800 | 163400 | 163300 | 163500 | 163000 | 749 |
| 449 | 20241112 | 120900 | 7954740300 | 163200 | 163200 | 163500 | 163200 | 161 |
| 450 | 20241112 | 120800 | 7928457300 | 163200 | 163300 | 163500 | 163200 | 175 |
| 451 | 20241112 | 120700 | 7899878600 | 163300 | 163300 | 163400 | 163300 | 53 |
| 452 | 20241112 | 120600 | 7891223300 | 163300 | 163500 | 163500 | 163300 | 43 |
| 453 | 20241112 | 120500 | 7884201200 | 163500 | 163300 | 163500 | 163300 | 100 |
| 454 | 20241112 | 120400 | 7867863900 | 163300 | 163400 | 163400 | 163300 | 26 |
| 455 | 20241112 | 120300 | 7863617700 | 163300 | 163700 | 163700 | 163300 | 173 |
| 456 | 20241112 | 120200 | 7835338600 | 163700 | 163300 | 163700 | 163300 | 172 |
| 457 | 20241112 | 120100 | 7807216500 | 163500 | 163300 | 163600 | 163300 | 287 |
| 458 | 20241112 | 120000 | 7760279800 | 163200 | 163700 | 163700 | 163100 | 234 |
| 459 | 20241112 | 115900 | 7722079800 | 163700 | 163300 | 163800 | 163200 | 38 |
| 460 | 20241112 | 115800 | 7715869800 | 163800 | 163400 | 163800 | 163300 | 118 |
| 461 | 20241112 | 115700 | 7696589400 | 163700 | 163300 | 163700 | 163300 | 94 |
| 462 | 20241112 | 115600 | 7681238100 | 163500 | 163200 | 163500 | 163200 | 92 |
| 463 | 20241112 | 115500 | 7666214700 | 163600 | 163200 | 163600 | 163200 | 59 |
| 464 | 20241112 | 115400 | 7656585500 | 163800 | 163300 | 163800 | 163200 | 78 |
| 465 | 20241112 | 115300 | 7643848700 | 163300 | 163300 | 163500 | 163300 | 76 |
| 466 | 20241112 | 115200 | 7631431300 | 163300 | 163500 | 163700 | 163300 | 248 |
| 467 | 20241112 | 115100 | 7590919300 | 163500 | 163300 | 163500 | 163100 | 161 |
| 468 | 20241112 | 115000 | 7564640100 | 163400 | 163300 | 163400 | 163300 | 34 |
| 469 | 20241112 | 114900 | 7559087200 | 163800 | 163300 | 163800 | 163300 | 36 |
| 470 | 20241112 | 114800 | 7553207400 | 163500 | 163500 | 163700 | 163300 | 121 |
| 471 | 20241112 | 114700 | 7533426700 | 163800 | 163500 | 163800 | 163500 | 63 |
| 472 | 20241112 | 114600 | 7523125000 | 163700 | 163500 | 163700 | 163500 | 56 |
| 473 | 20241112 | 114500 | 7513964400 | 163600 | 163800 | 163800 | 163500 | 76 |
| 474 | 20241112 | 114400 | 7501529600 | 163900 | 163300 | 163900 | 163300 | 69 |
| 475 | 20241112 | 114300 | 7490238200 | 164000 | 163200 | 164000 | 163100 | 249 |
| 476 | 20241112 | 114200 | 7449529700 | 163200 | 163200 | 163500 | 163100 | 87 |
| 477 | 20241112 | 114100 | 7435332500 | 163100 | 163300 | 163300 | 163100 | 193 |
| 478 | 20241112 | 114000 | 7403842000 | 163300 | 163300 | 163600 | 163200 | 219 |
| 479 | 20241112 | 113900 | 7368089600 | 163300 | 163200 | 163500 | 163200 | 99 |
| 480 | 20241112 | 113800 | 7351917400 | 163200 | 163100 | 163500 | 163100 | 151 |
| 481 | 20241112 | 113700 | 7327270600 | 163100 | 163300 | 163300 | 163100 | 129 |
| 482 | 20241112 | 113600 | 7306220000 | 163200 | 163300 | 163300 | 163200 | 144 |
| 483 | 20241112 | 113500 | 7282717700 | 163200 | 163500 | 163500 | 163200 | 94 |
| 484 | 20241112 | 113400 | 7267376300 | 163500 | 163200 | 163600 | 163200 | 33 |
| 485 | 20241112 | 113300 | 7261988800 | 163200 | 163300 | 163600 | 163200 | 534 |
| 486 | 20241112 | 113200 | 7174800700 | 163300 | 163300 | 163500 | 163200 | 250 |
| 487 | 20241112 | 113100 | 7133959000 | 163300 | 163400 | 163400 | 163300 | 185 |
| 488 | 20241112 | 113000 | 7103738000 | 163300 | 163200 | 163500 | 163200 | 60 |
| 489 | 20241112 | 112900 | 7093942600 | 163200 | 163300 | 163700 | 163200 | 60 |
| 490 | 20241112 | 112800 | 7084143200 | 163200 | 163400 | 163800 | 163200 | 573 |
| 491 | 20241112 | 112700 | 6990561800 | 163400 | 163400 | 163500 | 163400 | 96 |
| 492 | 20241112 | 112600 | 6974874000 | 163400 | 163500 | 163700 | 163400 | 73 |
| 493 | 20241112 | 112500 | 6962940300 | 163500 | 163500 | 163700 | 163500 | 90 |
| 494 | 20241112 | 112400 | 6948220900 | 163700 | 163400 | 163800 | 163400 | 78 |
| 495 | 20241112 | 112300 | 6935461200 | 163400 | 163500 | 163800 | 163400 | 226 |
| 496 | 20241112 | 112200 | 6898495000 | 163400 | 163300 | 163500 | 163200 | 232 |
| 497 | 20241112 | 112100 | 6860590800 | 163400 | 163200 | 163500 | 163100 | 86 |
| 498 | 20241112 | 112000 | 6846550500 | 163400 | 163600 | 163700 | 163100 | 603 |
| 499 | 20241112 | 111900 | 6748000600 | 163600 | 163600 | 163700 | 163600 | 46 |
| 500 | 20241112 | 111800 | 6740474100 | 163600 | 164000 | 164100 | 163600 | 630 |
| 501 | 20241112 | 111700 | 6637205600 | 164100 | 164300 | 164400 | 164000 | 1057 |
| 502 | 20241112 | 111600 | 6463689700 | 164300 | 164300 | 164400 | 164300 | 284 |
| 503 | 20241112 | 111500 | 6417027600 | 164300 | 164300 | 164400 | 164300 | 66 |
| 504 | 20241112 | 111400 | 6406181800 | 164400 | 164400 | 164400 | 164300 | 139 |
| 505 | 20241112 | 111300 | 6383339200 | 164400 | 164400 | 164500 | 164400 | 225 |
| 506 | 20241112 | 111200 | 6346348800 | 164400 | 164400 | 164500 | 164400 | 198 |
| 507 | 20241112 | 111100 | 6313795800 | 164400 | 164600 | 164700 | 164400 | 475 |
| 508 | 20241112 | 111000 | 6235658400 | 164600 | 164700 | 164700 | 164600 | 69 |
| 509 | 20241112 | 110900 | 6224300600 | 164600 | 164600 | 164700 | 164500 | 450 |
| 510 | 20241112 | 110800 | 6150231600 | 164700 | 164700 | 164700 | 164600 | 88 |
| 511 | 20241112 | 110700 | 6135742400 | 164800 | 164800 | 165000 | 164700 | 164 |
| 512 | 20241112 | 110600 | 6108722000 | 164800 | 164700 | 164800 | 164700 | 93 |
| 513 | 20241112 | 110500 | 6093395900 | 164700 | 164800 | 164900 | 164700 | 80 |
| 514 | 20241112 | 110400 | 6080217500 | 164700 | 164900 | 164900 | 164700 | 101 |
| 515 | 20241112 | 110300 | 6063573300 | 164800 | 165100 | 165100 | 164800 | 70 |
| 516 | 20241112 | 110200 | 6052030400 | 164800 | 165200 | 165400 | 164800 | 177 |
| 517 | 20241112 | 110100 | 6022855400 | 165200 | 165200 | 165300 | 164800 | 64 |
| 518 | 20241112 | 110000 | 6012286900 | 165300 | 164900 | 165300 | 164600 | 112 |
| 519 | 20241112 | 105900 | 5993818400 | 164600 | 164900 | 165000 | 164600 | 219 |
| 520 | 20241112 | 105800 | 5957756500 | 164900 | 164700 | 164900 | 164700 | 105 |
| 521 | 20241112 | 105700 | 5940455100 | 164900 | 164900 | 164900 | 164700 | 121 |
| 522 | 20241112 | 105600 | 5920515000 | 164900 | 165000 | 165000 | 164800 | 69 |
| 523 | 20241112 | 105500 | 5909134400 | 165100 | 165100 | 166500 | 165000 | 632 |
| 524 | 20241112 | 105400 | 5804809500 | 165100 | 165000 | 165200 | 165000 | 63 |
| 525 | 20241112 | 105300 | 5794408500 | 165100 | 165100 | 165200 | 165000 | 118 |
| 526 | 20241112 | 105200 | 5774930200 | 165200 | 165100 | 165200 | 165100 | 55 |
| 527 | 20241112 | 105100 | 5765848000 | 165100 | 165200 | 165300 | 165100 | 72 |
| 528 | 20241112 | 105000 | 5753955700 | 165200 | 165200 | 165300 | 165100 | 79 |
| 529 | 20241112 | 104900 | 5740905000 | 165300 | 165600 | 165600 | 165200 | 406 |
| 530 | 20241112 | 104800 | 5673745400 | 165600 | 165800 | 165900 | 165500 | 120 |
| 531 | 20241112 | 104700 | 5653865400 | 165800 | 166400 | 166400 | 165800 | 64 |
| 532 | 20241112 | 104600 | 5643240300 | 166500 | 166700 | 166800 | 166000 | 263 |
| 533 | 20241112 | 104500 | 5599458300 | 166800 | 166400 | 166900 | 166400 | 138 |
| 534 | 20241112 | 104400 | 5576472800 | 166400 | 166400 | 166800 | 166400 | 63 |
| 535 | 20241112 | 104300 | 5565978300 | 166500 | 166700 | 166800 | 166500 | 136 |
| 536 | 20241112 | 104200 | 5543318400 | 166700 | 166700 | 166800 | 166400 | 324 |
| 537 | 20241112 | 104100 | 5489370200 | 166800 | 166700 | 166900 | 166700 | 423 |
| 538 | 20241112 | 104000 | 5418829600 | 166800 | 166300 | 166800 | 166200 | 1163 |
| 539 | 20241112 | 103900 | 5225325200 | 166000 | 166000 | 166200 | 165800 | 513 |
| 540 | 20241112 | 103800 | 5140142000 | 166000 | 165700 | 166000 | 165700 | 75 |
| 541 | 20241112 | 103700 | 5127699300 | 165700 | 165800 | 165900 | 165500 | 60 |
| 542 | 20241112 | 103600 | 5117752800 | 165700 | 165900 | 166000 | 165700 | 84 |
| 543 | 20241112 | 103500 | 5103816000 | 165600 | 165500 | 165900 | 165500 | 5 |
| 544 | 20241112 | 103400 | 5102987900 | 165500 | 165700 | 166000 | 165500 | 167 |
| 545 | 20241112 | 103300 | 5075289200 | 165200 | 164900 | 165700 | 164900 | 1284 |
| 546 | 20241112 | 103200 | 4863376700 | 164800 | 164800 | 164900 | 164700 | 223 |
| 547 | 20241112 | 103100 | 4826607200 | 164900 | 164600 | 164900 | 164600 | 68 |
| 548 | 20241112 | 103000 | 4815407500 | 164600 | 164600 | 164800 | 164500 | 309 |
| 549 | 20241112 | 102900 | 4764552800 | 164600 | 164600 | 164600 | 164500 | 105 |
| 550 | 20241112 | 102800 | 4747270600 | 164600 | 164500 | 164600 | 164500 | 99 |
| 551 | 20241112 | 102700 | 4730980600 | 164500 | 164500 | 164600 | 164500 | 27 |
| 552 | 20241112 | 102600 | 4726537600 | 164500 | 164400 | 164500 | 164400 | 112 |
| 553 | 20241112 | 102500 | 4708117100 | 164500 | 164700 | 164700 | 164400 | 489 |
| 554 | 20241112 | 102400 | 4627682100 | 164700 | 164700 | 164800 | 164700 | 19 |
| 555 | 20241112 | 102300 | 4624552700 | 164800 | 164600 | 164900 | 164600 | 201 |
| 556 | 20241112 | 102200 | 4591446200 | 164600 | 164700 | 164700 | 164600 | 71 |
| 557 | 20241112 | 102100 | 4579757100 | 164700 | 164800 | 164800 | 164600 | 175 |
| 558 | 20241112 | 102000 | 4550934000 | 164800 | 165200 | 165300 | 164800 | 763 |
| 559 | 20241112 | 101900 | 4425026000 | 165200 | 165500 | 165500 | 165200 | 719 |
| 560 | 20241112 | 101800 | 4306081100 | 165700 | 165600 | 165700 | 165500 | 117 |
| 561 | 20241112 | 101700 | 4286701500 | 165700 | 165600 | 165700 | 165500 | 12 |
| 562 | 20241112 | 101600 | 4284714300 | 165600 | 165800 | 165800 | 165600 | 158 |
| 563 | 20241112 | 101500 | 4258536400 | 165700 | 165700 | 165800 | 165700 | 24 |
| 564 | 20241112 | 101400 | 4254558100 | 165800 | 165900 | 166000 | 165700 | 59 |
| 565 | 20241112 | 101300 | 4244768300 | 165900 | 166100 | 166100 | 165900 | 126 |
| 566 | 20241112 | 101200 | 4223848300 | 166000 | 165800 | 166000 | 165600 | 275 |
| 567 | 20241112 | 101100 | 4178222200 | 165700 | 165600 | 165800 | 165500 | 558 |
| 568 | 20241112 | 101000 | 4085769100 | 165500 | 165400 | 165700 | 165400 | 325 |
| 569 | 20241112 | 100900 | 4031933300 | 165600 | 165700 | 165700 | 165400 | 174 |
| 570 | 20241112 | 100800 | 4003133600 | 165400 | 165400 | 165700 | 165400 | 46 |
| 571 | 20241112 | 100700 | 3995519800 | 165300 | 165600 | 165800 | 165300 | 55 |
| 572 | 20241112 | 100600 | 3986415900 | 165500 | 165700 | 165800 | 165500 | 225 |
| 573 | 20241112 | 100500 | 3949153700 | 165600 | 165000 | 165700 | 165000 | 423 |
| 574 | 20241112 | 100400 | 3879164300 | 165000 | 164600 | 165000 | 164500 | 399 |
| 575 | 20241112 | 100300 | 3813427500 | 164600 | 164500 | 164700 | 164500 | 35 |
| 576 | 20241112 | 100200 | 3807665600 | 164500 | 164400 | 164500 | 164400 | 99 |
| 577 | 20241112 | 100100 | 3791380300 | 164500 | 165000 | 165700 | 164500 | 498 |
| 578 | 20241112 | 100000 | 3709228900 | 165000 | 165300 | 165500 | 165000 | 135 |
| 579 | 20241112 | 095900 | 3686933900 | 165200 | 165100 | 165300 | 165000 | 343 |
| 580 | 20241112 | 095800 | 3630272300 | 164900 | 165000 | 165100 | 164900 | 150 |
| 581 | 20241112 | 095700 | 3605522500 | 165100 | 165200 | 165200 | 165100 | 158 |
| 582 | 20241112 | 095600 | 3579425400 | 165200 | 165100 | 165200 | 164900 | 48 |
| 583 | 20241112 | 095500 | 3571502000 | 165100 | 165200 | 165200 | 164900 | 160 |
| 584 | 20241112 | 095400 | 3545088400 | 165200 | 165100 | 165300 | 165000 | 310 |
| 585 | 20241112 | 095300 | 3493894700 | 165100 | 164800 | 165100 | 164500 | 697 |
| 586 | 20241112 | 095200 | 3378930800 | 164800 | 164500 | 164800 | 164500 | 72 |
| 587 | 20241112 | 095100 | 3367074500 | 164500 | 164900 | 164900 | 164500 | 89 |
| 588 | 20241112 | 095000 | 3352418600 | 164900 | 164700 | 164900 | 164500 | 218 |
| 589 | 20241112 | 094900 | 3316491600 | 164900 | 164800 | 165100 | 164500 | 1311 |
| 590 | 20241112 | 094800 | 3100689500 | 164700 | 164700 | 164900 | 164700 | 41 |
| 591 | 20241112 | 094700 | 3093934600 | 164700 | 164900 | 164900 | 164700 | 156 |
| 592 | 20241112 | 094600 | 3068235400 | 164700 | 164700 | 164800 | 164700 | 392 |
| 593 | 20241112 | 094500 | 3003667000 | 164600 | 164700 | 164900 | 164600 | 408 |
| 594 | 20241112 | 094400 | 2936475300 | 164900 | 165000 | 165000 | 164700 | 438 |
| 595 | 20241112 | 094300 | 2864265600 | 165000 | 165100 | 165100 | 165000 | 744 |
| 596 | 20241112 | 094200 | 2741489700 | 165100 | 165300 | 165300 | 165100 | 226 |
| 597 | 20241112 | 094100 | 2704163900 | 165300 | 165500 | 165500 | 165100 | 739 |
| 598 | 20241112 | 094000 | 2582024300 | 165500 | 165500 | 165500 | 165400 | 102 |
| 599 | 20241112 | 093900 | 2565152600 | 165400 | 165700 | 165700 | 165300 | 774 |
| 600 | 20241112 | 093800 | 2437072000 | 165900 | 165900 | 166000 | 165700 | 76 |
| 601 | 20241112 | 093700 | 2424469200 | 165900 | 165900 | 166000 | 165800 | 233 |
| 602 | 20241112 | 093600 | 2385825200 | 165800 | 165900 | 165900 | 165800 | 86 |
| 603 | 20241112 | 093500 | 2371558200 | 166100 | 166100 | 166300 | 166000 | 360 |
| 604 | 20241112 | 093400 | 2311752800 | 166000 | 165900 | 166000 | 165800 | 197 |
| 605 | 20241112 | 093300 | 2279063200 | 166000 | 165800 | 166000 | 165800 | 668 |
| 606 | 20241112 | 093200 | 2168286200 | 165800 | 165900 | 166000 | 165800 | 367 |
| 607 | 20241112 | 093100 | 2107401100 | 166000 | 166400 | 166400 | 165900 | 561 |
| 608 | 20241112 | 093000 | 2014236800 | 166400 | 166500 | 166700 | 166100 | 214 |
| 609 | 20241112 | 092900 | 1978649100 | 166600 | 166800 | 166800 | 166600 | 54 |
| 610 | 20241112 | 092800 | 1969651300 | 166600 | 166700 | 166800 | 166600 | 313 |
| 611 | 20241112 | 092700 | 1917470000 | 166800 | 166800 | 166800 | 166700 | 251 |
| 612 | 20241112 | 092600 | 1875620200 | 166900 | 166800 | 166900 | 166800 | 170 |
| 613 | 20241112 | 092500 | 1847263200 | 166800 | 166800 | 166800 | 166700 | 56 |
| 614 | 20241112 | 092400 | 1837926000 | 166700 | 166200 | 166800 | 166200 | 494 |
| 615 | 20241112 | 092300 | 1755583000 | 166200 | 166700 | 166700 | 166200 | 178 |
| 616 | 20241112 | 092200 | 1725966000 | 166500 | 166700 | 166700 | 166400 | 144 |
| 617 | 20241112 | 092100 | 1701967700 | 166700 | 167000 | 167000 | 166200 | 106 |
| 618 | 20241112 | 092000 | 1684325700 | 167000 | 167000 | 167000 | 166300 | 224 |
| 619 | 20241112 | 091900 | 1646969000 | 167400 | 167700 | 167800 | 167000 | 216 |
| 620 | 20241112 | 091800 | 1610794400 | 167700 | 166500 | 167700 | 166500 | 1545 |
| 621 | 20241112 | 091700 | 1352469600 | 167100 | 166900 | 167200 | 166200 | 408 |
| 622 | 20241112 | 091600 | 1284422700 | 166600 | 166600 | 166800 | 166000 | 144 |
| 623 | 20241112 | 091500 | 1260473200 | 166600 | 166300 | 166600 | 166200 | 748 |
| 624 | 20241112 | 091400 | 1136055900 | 166500 | 166600 | 166800 | 166400 | 182 |
| 625 | 20241112 | 091300 | 1105728200 | 166700 | 166600 | 166700 | 166300 | 222 |
| 626 | 20241112 | 091200 | 1068751300 | 166600 | 166400 | 166800 | 166300 | 217 |
| 627 | 20241112 | 091100 | 1032592700 | 166800 | 165900 | 166800 | 165800 | 389 |
| 628 | 20241112 | 091000 | 967978400 | 166100 | 166100 | 166300 | 165900 | 385 |
| 629 | 20241112 | 090900 | 904074400 | 166200 | 166300 | 167400 | 166000 | 542 |
| 630 | 20241112 | 090800 | 813929800 | 166300 | 167200 | 167400 | 166300 | 315 |
| 631 | 20241112 | 090700 | 761407400 | 167400 | 167000 | 167400 | 166300 | 431 |
| 632 | 20241112 | 090600 | 689510300 | 167000 | 166400 | 167400 | 166400 | 738 |
| 633 | 20241112 | 090500 | 566517500 | 166400 | 166000 | 166400 | 165900 | 529 |
| 634 | 20241112 | 090400 | 478643800 | 166000 | 167000 | 167000 | 166000 | 811 |
| 635 | 20241112 | 090300 | 343685900 | 166900 | 166700 | 167200 | 166700 | 51 |
| 636 | 20241112 | 090200 | 335168800 | 167200 | 166700 | 167800 | 166600 | 489 |
| 637 | 20241112 | 090100 | 253515700 | 166800 | 167700 | 168000 | 166800 | 434 |
| 638 | 20241112 | 090000 | 180974700 | 168100 | 166700 | 168200 | 166600 | 1081 |