36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 192100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 2959 |
| 3 | 20241113 | 192000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 4 | 20241113 | 191900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 5 | 20241113 | 191800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 6 | 20241113 | 191700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 7 | 20241113 | 191600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 8 | 20241113 | 191500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 9 | 20241113 | 191400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 10 | 20241113 | 191300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 11 | 20241113 | 191200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 12 | 20241113 | 191100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 13 | 20241113 | 191000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 14 | 20241113 | 190900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 15 | 20241113 | 190800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 16 | 20241113 | 190700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 17 | 20241113 | 190600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 18 | 20241113 | 190500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 19 | 20241113 | 190400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 20 | 20241113 | 190300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 21 | 20241113 | 190200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 22 | 20241113 | 190100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 23 | 20241113 | 190000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 24 | 20241113 | 185900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 25 | 20241113 | 185800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 26 | 20241113 | 185700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 27 | 20241113 | 185600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 28 | 20241113 | 185500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 29 | 20241113 | 185400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 30 | 20241113 | 185300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 31 | 20241113 | 185200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 32 | 20241113 | 185100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 2959 |
| 33 | 20241113 | 185000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 34 | 20241113 | 184900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 35 | 20241113 | 184800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 36 | 20241113 | 184700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 37 | 20241113 | 184600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 38 | 20241113 | 184500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 39 | 20241113 | 184400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 40 | 20241113 | 184300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 41 | 20241113 | 184200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 42 | 20241113 | 184100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 43 | 20241113 | 184000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 44 | 20241113 | 183900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 45 | 20241113 | 183800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 46 | 20241113 | 183700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 47 | 20241113 | 183600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 48 | 20241113 | 183500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 49 | 20241113 | 183400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 50 | 20241113 | 183300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 51 | 20241113 | 183200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 52 | 20241113 | 183100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 53 | 20241113 | 183000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 54 | 20241113 | 182900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 55 | 20241113 | 182800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 56 | 20241113 | 182700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 57 | 20241113 | 182600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 58 | 20241113 | 182500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 59 | 20241113 | 182400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 60 | 20241113 | 182300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 61 | 20241113 | 182200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 62 | 20241113 | 182100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 2959 |
| 63 | 20241113 | 182000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 64 | 20241113 | 181900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 65 | 20241113 | 181800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 66 | 20241113 | 181700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 67 | 20241113 | 181600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 68 | 20241113 | 181500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 69 | 20241113 | 181400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 70 | 20241113 | 181300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 71 | 20241113 | 181200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 72 | 20241113 | 181100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 73 | 20241113 | 181000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 74 | 20241113 | 180900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 75 | 20241113 | 180800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 76 | 20241113 | 180700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 77 | 20241113 | 180600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 78 | 20241113 | 180500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 79 | 20241113 | 180400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 80 | 20241113 | 180300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 81 | 20241113 | 180200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 82 | 20241113 | 180100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 83 | 20241113 | 180000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 84 | 20241113 | 175900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 85 | 20241113 | 175800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 86 | 20241113 | 175700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 87 | 20241113 | 175600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 88 | 20241113 | 175500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 89 | 20241113 | 175400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 90 | 20241113 | 175300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 91 | 20241113 | 175200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 92 | 20241113 | 175100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 2959 |
| 93 | 20241113 | 175000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 94 | 20241113 | 174900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 95 | 20241113 | 174800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 96 | 20241113 | 174700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 97 | 20241113 | 174600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 98 | 20241113 | 174500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 99 | 20241113 | 174400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 100 | 20241113 | 174300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 101 | 20241113 | 174200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 102 | 20241113 | 174100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 103 | 20241113 | 174000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 104 | 20241113 | 173900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 105 | 20241113 | 173800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 106 | 20241113 | 173700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 107 | 20241113 | 173600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 108 | 20241113 | 173500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 109 | 20241113 | 173400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 110 | 20241113 | 173300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 111 | 20241113 | 173200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 112 | 20241113 | 173100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 113 | 20241113 | 173000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 114 | 20241113 | 172900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 115 | 20241113 | 172800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 116 | 20241113 | 172700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 117 | 20241113 | 172600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 118 | 20241113 | 172500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 119 | 20241113 | 172400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 120 | 20241113 | 172300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 121 | 20241113 | 172200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 122 | 20241113 | 172100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 2959 |
| 123 | 20241113 | 172000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 124 | 20241113 | 171900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 125 | 20241113 | 171800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 126 | 20241113 | 171700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 127 | 20241113 | 171600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 128 | 20241113 | 171500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 129 | 20241113 | 171400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 130 | 20241113 | 171300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 131 | 20241113 | 171200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 132 | 20241113 | 171100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 133 | 20241113 | 171000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 134 | 20241113 | 170900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 135 | 20241113 | 170800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 136 | 20241113 | 170700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 137 | 20241113 | 170600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 138 | 20241113 | 170500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 139 | 20241113 | 170400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 140 | 20241113 | 170300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 141 | 20241113 | 170200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 142 | 20241113 | 170100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 143 | 20241113 | 170000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 144 | 20241113 | 165900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 145 | 20241113 | 165800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 146 | 20241113 | 165700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 147 | 20241113 | 165600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 148 | 20241113 | 165500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 149 | 20241113 | 165400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 150 | 20241113 | 165300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 151 | 20241113 | 165200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 152 | 20241113 | 165100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 2959 |
| 153 | 20241113 | 165000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 154 | 20241113 | 164900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 155 | 20241113 | 164800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 156 | 20241113 | 164700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 157 | 20241113 | 164600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 158 | 20241113 | 164500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 159 | 20241113 | 164400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 160 | 20241113 | 164300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 161 | 20241113 | 164200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 162 | 20241113 | 164100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 163 | 20241113 | 164000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 164 | 20241113 | 163900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 165 | 20241113 | 163800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 166 | 20241113 | 163700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 167 | 20241113 | 163600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 168 | 20241113 | 163500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 169 | 20241113 | 163400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 170 | 20241113 | 163300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 171 | 20241113 | 163200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 172 | 20241113 | 163100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 173 | 20241113 | 163000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 174 | 20241113 | 162900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 175 | 20241113 | 162800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 176 | 20241113 | 162700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 177 | 20241113 | 162600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 178 | 20241113 | 162500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 179 | 20241113 | 162400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 180 | 20241113 | 162300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 181 | 20241113 | 162200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 182 | 20241113 | 162100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 2959 |
| 183 | 20241113 | 162000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 184 | 20241113 | 161900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 185 | 20241113 | 161800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 186 | 20241113 | 161700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 187 | 20241113 | 161600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 188 | 20241113 | 161500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 189 | 20241113 | 161400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 190 | 20241113 | 161300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 191 | 20241113 | 161200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 192 | 20241113 | 161100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 193 | 20241113 | 161000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 194 | 20241113 | 160900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 195 | 20241113 | 160800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 196 | 20241113 | 160700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 197 | 20241113 | 160600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 198 | 20241113 | 160500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 199 | 20241113 | 160400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 200 | 20241113 | 160300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 201 | 20241113 | 160200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 202 | 20241113 | 160100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 203 | 20241113 | 160000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 204 | 20241113 | 155900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 205 | 20241113 | 155800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 206 | 20241113 | 155700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 207 | 20241113 | 155600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 208 | 20241113 | 155500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 209 | 20241113 | 155400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 210 | 20241113 | 155300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 211 | 20241113 | 155200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 212 | 20241113 | 155100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 2959 |
| 213 | 20241113 | 155000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 214 | 20241113 | 154900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 215 | 20241113 | 154800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 216 | 20241113 | 154700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 217 | 20241113 | 154600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 218 | 20241113 | 154500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 219 | 20241113 | 154400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 220 | 20241113 | 154300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 221 | 20241113 | 154200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 222 | 20241113 | 154100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 223 | 20241113 | 154000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 224 | 20241113 | 153900 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 225 | 20241113 | 153800 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 226 | 20241113 | 153700 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 227 | 20241113 | 153600 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 228 | 20241113 | 153500 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 229 | 20241113 | 153400 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 230 | 20241113 | 153300 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 231 | 20241113 | 153200 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 232 | 20241113 | 153100 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 233 | 20241113 | 153000 | 11764229900 | 136500 | 136500 | 136500 | 136500 | 2959 |
| 234 | 20241113 | 152900 | 11360326400 | 136600 | 136600 | 136600 | 136600 | 0 |
| 235 | 20241113 | 152800 | 11360326400 | 136600 | 136600 | 136600 | 136600 | 0 |
| 236 | 20241113 | 152700 | 11360326400 | 136600 | 136600 | 136600 | 136600 | 0 |
| 237 | 20241113 | 152600 | 11360326400 | 136600 | 136600 | 136600 | 136600 | 0 |
| 238 | 20241113 | 152500 | 11360326400 | 136600 | 136600 | 136600 | 136600 | 0 |
| 239 | 20241113 | 152400 | 11360326400 | 136600 | 136600 | 136600 | 136600 | 0 |
| 240 | 20241113 | 152300 | 11360326400 | 136600 | 136600 | 136600 | 136600 | 0 |
| 241 | 20241113 | 152200 | 11360326400 | 136600 | 136600 | 136600 | 136600 | 0 |
| 242 | 20241113 | 152100 | 11360326400 | 136600 | 136600 | 136600 | 136600 | 0 |
| 243 | 20241113 | 152000 | 11360326400 | 136600 | 136600 | 136600 | 136600 | 0 |
| 244 | 20241113 | 151900 | 11360326400 | 136600 | 136800 | 136900 | 136600 | 860 |
| 245 | 20241113 | 151800 | 11242692500 | 136600 | 136800 | 136900 | 136600 | 525 |
| 246 | 20241113 | 151700 | 11170898100 | 136800 | 137200 | 137200 | 136600 | 385 |
| 247 | 20241113 | 151600 | 11118164800 | 137200 | 137200 | 137300 | 136600 | 437 |
| 248 | 20241113 | 151500 | 11058245500 | 137300 | 137200 | 137300 | 137100 | 339 |
| 249 | 20241113 | 151400 | 11011726500 | 137200 | 137400 | 137500 | 137200 | 919 |
| 250 | 20241113 | 151300 | 10885492300 | 137500 | 137500 | 137500 | 137400 | 312 |
| 251 | 20241113 | 151200 | 10842621600 | 137500 | 137400 | 137500 | 137400 | 68 |
| 252 | 20241113 | 151100 | 10833275500 | 137500 | 137400 | 137500 | 137300 | 263 |
| 253 | 20241113 | 151000 | 10797141800 | 137400 | 137100 | 137400 | 137000 | 783 |
| 254 | 20241113 | 150900 | 10689689700 | 137100 | 137300 | 137300 | 137100 | 402 |
| 255 | 20241113 | 150800 | 10634531300 | 137300 | 137200 | 137300 | 137200 | 108 |
| 256 | 20241113 | 150700 | 10619709300 | 137200 | 137200 | 137300 | 137100 | 347 |
| 257 | 20241113 | 150600 | 10572100700 | 137200 | 137200 | 137400 | 137200 | 385 |
| 258 | 20241113 | 150500 | 10519239600 | 137200 | 137200 | 137300 | 137100 | 279 |
| 259 | 20241113 | 150400 | 10480962000 | 137300 | 137300 | 137400 | 137200 | 262 |
| 260 | 20241113 | 150300 | 10444994800 | 137200 | 137300 | 137400 | 137200 | 159 |
| 261 | 20241113 | 150200 | 10423168200 | 137300 | 137200 | 137500 | 137200 | 752 |
| 262 | 20241113 | 150100 | 10319921100 | 137200 | 137000 | 137200 | 136900 | 544 |
| 263 | 20241113 | 150000 | 10245349400 | 137100 | 136600 | 137100 | 136500 | 709 |
| 264 | 20241113 | 145900 | 10148307400 | 136800 | 136800 | 137000 | 136600 | 786 |
| 265 | 20241113 | 145800 | 10040877600 | 137000 | 137000 | 137100 | 136900 | 383 |
| 266 | 20241113 | 145700 | 9988413900 | 137100 | 137100 | 137200 | 137000 | 705 |
| 267 | 20241113 | 145600 | 9891750200 | 137200 | 137200 | 137300 | 137100 | 271 |
| 268 | 20241113 | 145500 | 9854566500 | 137200 | 137300 | 137400 | 137200 | 116 |
| 269 | 20241113 | 145400 | 9838640200 | 137300 | 137400 | 137400 | 137200 | 88 |
| 270 | 20241113 | 145300 | 9826558100 | 137300 | 137500 | 137600 | 137300 | 187 |
| 271 | 20241113 | 145200 | 9800857800 | 137500 | 137500 | 137500 | 137300 | 319 |
| 272 | 20241113 | 145100 | 9757017300 | 137500 | 137700 | 137800 | 137500 | 208 |
| 273 | 20241113 | 145000 | 9728385500 | 137700 | 137900 | 137900 | 137700 | 431 |
| 274 | 20241113 | 144900 | 9668983600 | 137900 | 137800 | 137900 | 137700 | 140 |
| 275 | 20241113 | 144800 | 9649692500 | 137800 | 137800 | 137900 | 137700 | 136 |
| 276 | 20241113 | 144700 | 9630951700 | 137800 | 137800 | 137900 | 137700 | 208 |
| 277 | 20241113 | 144600 | 9602291700 | 137800 | 137700 | 137800 | 137600 | 67 |
| 278 | 20241113 | 144500 | 9593064000 | 137700 | 138100 | 138100 | 137700 | 546 |
| 279 | 20241113 | 144400 | 9517770900 | 138000 | 137800 | 138100 | 137700 | 923 |
| 280 | 20241113 | 144300 | 9390514500 | 137800 | 137600 | 137800 | 137500 | 459 |
| 281 | 20241113 | 144200 | 9327300800 | 137600 | 137700 | 137700 | 137600 | 217 |
| 282 | 20241113 | 144100 | 9297431100 | 137700 | 137400 | 137800 | 137400 | 138 |
| 283 | 20241113 | 144000 | 9278453600 | 137300 | 137800 | 137900 | 137300 | 191 |
| 284 | 20241113 | 143900 | 9252158000 | 137800 | 137800 | 137800 | 137700 | 51 |
| 285 | 20241113 | 143800 | 9245131500 | 137800 | 137900 | 138000 | 137800 | 163 |
| 286 | 20241113 | 143700 | 9222659500 | 138000 | 138000 | 138200 | 137800 | 219 |
| 287 | 20241113 | 143600 | 9192434800 | 138000 | 138100 | 138200 | 138000 | 107 |
| 288 | 20241113 | 143500 | 9177656000 | 138100 | 138300 | 138300 | 138100 | 213 |
| 289 | 20241113 | 143400 | 9148214300 | 138300 | 138200 | 138300 | 138100 | 123 |
| 290 | 20241113 | 143300 | 9131216300 | 138100 | 137900 | 138200 | 137900 | 115 |
| 291 | 20241113 | 143200 | 9115339000 | 137900 | 138300 | 138400 | 137900 | 180 |
| 292 | 20241113 | 143100 | 9090476100 | 138200 | 138300 | 138500 | 138100 | 108 |
| 293 | 20241113 | 143000 | 9075543200 | 138500 | 138400 | 138600 | 138100 | 228 |
| 294 | 20241113 | 142900 | 9043996100 | 138500 | 139000 | 139000 | 138500 | 378 |
| 295 | 20241113 | 142800 | 8991593100 | 139000 | 138900 | 139000 | 138700 | 156 |
| 296 | 20241113 | 142700 | 8969934800 | 138900 | 139100 | 139200 | 138800 | 197 |
| 297 | 20241113 | 142600 | 8942546900 | 139100 | 138700 | 139100 | 138700 | 1091 |
| 298 | 20241113 | 142500 | 8790969600 | 138800 | 138700 | 138800 | 138600 | 164 |
| 299 | 20241113 | 142400 | 8768226000 | 138700 | 138700 | 138800 | 138600 | 88 |
| 300 | 20241113 | 142300 | 8756021900 | 138800 | 138700 | 138800 | 138600 | 126 |
| 301 | 20241113 | 142200 | 8738544300 | 138600 | 138800 | 138800 | 138600 | 168 |
| 302 | 20241113 | 142100 | 8715240400 | 138800 | 138700 | 138800 | 138600 | 229 |
| 303 | 20241113 | 142000 | 8683477400 | 138600 | 138500 | 138700 | 138500 | 115 |
| 304 | 20241113 | 141900 | 8667534500 | 138500 | 138400 | 138600 | 138400 | 149 |
| 305 | 20241113 | 141800 | 8646899800 | 138400 | 138700 | 138700 | 138400 | 201 |
| 306 | 20241113 | 141700 | 8619053600 | 138700 | 138900 | 138900 | 138700 | 429 |
| 307 | 20241113 | 141600 | 8559504600 | 138900 | 138900 | 139000 | 138800 | 506 |
| 308 | 20241113 | 141500 | 8489217800 | 138900 | 138800 | 138900 | 138700 | 558 |
| 309 | 20241113 | 141400 | 8411745300 | 138800 | 138500 | 138800 | 138500 | 442 |
| 310 | 20241113 | 141300 | 8350478100 | 138500 | 138300 | 138500 | 138200 | 201 |
| 311 | 20241113 | 141200 | 8322671400 | 138300 | 138200 | 138300 | 138200 | 113 |
| 312 | 20241113 | 141100 | 8307050500 | 138300 | 138100 | 138300 | 138000 | 417 |
| 313 | 20241113 | 141000 | 8249458800 | 138100 | 138100 | 138100 | 138000 | 204 |
| 314 | 20241113 | 140900 | 8221300600 | 138100 | 138100 | 138100 | 138000 | 227 |
| 315 | 20241113 | 140800 | 8189969400 | 138100 | 137700 | 138100 | 137700 | 721 |
| 316 | 20241113 | 140700 | 8090573000 | 137700 | 137600 | 137700 | 137600 | 274 |
| 317 | 20241113 | 140600 | 8052859600 | 137600 | 136900 | 137600 | 136900 | 2035 |
| 318 | 20241113 | 140500 | 7773647300 | 136900 | 136700 | 137000 | 136700 | 462 |
| 319 | 20241113 | 140400 | 7710396700 | 136700 | 136800 | 136800 | 136700 | 34 |
| 320 | 20241113 | 140300 | 7705745800 | 136900 | 136700 | 136900 | 136700 | 389 |
| 321 | 20241113 | 140200 | 7652538900 | 136700 | 136700 | 136800 | 136600 | 213 |
| 322 | 20241113 | 140100 | 7623421100 | 136800 | 136800 | 136900 | 136700 | 175 |
| 323 | 20241113 | 140000 | 7599484000 | 136900 | 137000 | 137000 | 136800 | 340 |
| 324 | 20241113 | 135900 | 7552940100 | 137000 | 136700 | 137000 | 136700 | 475 |
| 325 | 20241113 | 135800 | 7487938200 | 136700 | 136400 | 136700 | 136400 | 971 |
| 326 | 20241113 | 135700 | 7355434600 | 136400 | 136100 | 136400 | 136100 | 494 |
| 327 | 20241113 | 135600 | 7288112400 | 136300 | 136200 | 136400 | 136200 | 620 |
| 328 | 20241113 | 135500 | 7203618900 | 136300 | 136400 | 136400 | 136200 | 316 |
| 329 | 20241113 | 135400 | 7160556700 | 136400 | 136200 | 136800 | 136200 | 1106 |
| 330 | 20241113 | 135300 | 7009615900 | 136200 | 136300 | 136400 | 136100 | 875 |
| 331 | 20241113 | 135200 | 6890400300 | 136300 | 136400 | 136400 | 136100 | 334 |
| 332 | 20241113 | 135100 | 6844921800 | 136300 | 136400 | 136800 | 136300 | 298 |
| 333 | 20241113 | 135000 | 6804250400 | 136400 | 136800 | 136900 | 136300 | 369 |
| 334 | 20241113 | 134900 | 6753860000 | 136800 | 137100 | 137100 | 136800 | 338 |
| 335 | 20241113 | 134800 | 6707564600 | 137100 | 137200 | 137300 | 137000 | 326 |
| 336 | 20241113 | 134700 | 6662867400 | 137300 | 137300 | 137400 | 137200 | 315 |
| 337 | 20241113 | 134600 | 6619624900 | 137300 | 137400 | 137400 | 137300 | 225 |
| 338 | 20241113 | 134500 | 6588725000 | 137400 | 137500 | 137600 | 137300 | 328 |
| 339 | 20241113 | 134400 | 6543646600 | 137500 | 137800 | 137800 | 137500 | 431 |
| 340 | 20241113 | 134300 | 6484327400 | 137800 | 137900 | 138000 | 137700 | 154 |
| 341 | 20241113 | 134200 | 6463100600 | 138000 | 138200 | 138300 | 137900 | 174 |
| 342 | 20241113 | 134100 | 6439080700 | 138300 | 138000 | 138300 | 138000 | 506 |
| 343 | 20241113 | 134000 | 6369165700 | 137900 | 138000 | 138200 | 137900 | 144 |
| 344 | 20241113 | 133900 | 6349294800 | 138000 | 138100 | 138300 | 137900 | 584 |
| 345 | 20241113 | 133800 | 6268656400 | 138100 | 138400 | 138400 | 138100 | 236 |
| 346 | 20241113 | 133700 | 6236029200 | 138400 | 138300 | 138400 | 138300 | 35 |
| 347 | 20241113 | 133600 | 6231188200 | 138400 | 138500 | 138500 | 138300 | 52 |
| 348 | 20241113 | 133500 | 6223989700 | 138500 | 138500 | 138500 | 138400 | 222 |
| 349 | 20241113 | 133400 | 6193255500 | 138400 | 138500 | 138600 | 138400 | 64 |
| 350 | 20241113 | 133300 | 6184391700 | 138200 | 138700 | 138900 | 138200 | 452 |
| 351 | 20241113 | 133200 | 6121734200 | 138700 | 138900 | 139000 | 138700 | 582 |
| 352 | 20241113 | 133100 | 6040895900 | 138800 | 138800 | 138900 | 138800 | 138 |
| 353 | 20241113 | 133000 | 6021731500 | 138800 | 138800 | 138900 | 138800 | 83 |
| 354 | 20241113 | 132900 | 6010209700 | 138700 | 138800 | 138800 | 138700 | 48 |
| 355 | 20241113 | 132800 | 6003548800 | 138700 | 138900 | 139000 | 138700 | 186 |
| 356 | 20241113 | 132700 | 5977718400 | 138900 | 139000 | 139000 | 138900 | 28 |
| 357 | 20241113 | 132600 | 5973827400 | 139000 | 139000 | 139000 | 138900 | 137 |
| 358 | 20241113 | 132500 | 5954795200 | 139000 | 139000 | 139000 | 139000 | 128 |
| 359 | 20241113 | 132400 | 5937003200 | 138900 | 139100 | 139100 | 138900 | 224 |
| 360 | 20241113 | 132300 | 5905861700 | 139200 | 139100 | 139200 | 139000 | 274 |
| 361 | 20241113 | 132200 | 5867745400 | 139100 | 139000 | 139100 | 139000 | 135 |
| 362 | 20241113 | 132100 | 5848972200 | 139000 | 139100 | 139100 | 139000 | 113 |
| 363 | 20241113 | 132000 | 5833255900 | 139000 | 139100 | 139100 | 139000 | 28 |
| 364 | 20241113 | 131900 | 5829363400 | 138900 | 139000 | 139100 | 138900 | 479 |
| 365 | 20241113 | 131800 | 5762783700 | 139000 | 139100 | 139100 | 138900 | 492 |
| 366 | 20241113 | 131700 | 5694396400 | 139100 | 138900 | 139100 | 138900 | 191 |
| 367 | 20241113 | 131600 | 5667849100 | 139000 | 139300 | 139300 | 138900 | 1018 |
| 368 | 20241113 | 131500 | 5526279400 | 139300 | 139300 | 139400 | 139200 | 79 |
| 369 | 20241113 | 131400 | 5515275400 | 139400 | 139300 | 139400 | 139200 | 60 |
| 370 | 20241113 | 131300 | 5506918600 | 139200 | 139600 | 139600 | 139200 | 179 |
| 371 | 20241113 | 131200 | 5481980700 | 139600 | 139700 | 139700 | 139300 | 13 |
| 372 | 20241113 | 131100 | 5480167200 | 139600 | 139800 | 139800 | 139300 | 131 |
| 373 | 20241113 | 131000 | 5461888200 | 139800 | 139800 | 139800 | 139700 | 16 |
| 374 | 20241113 | 130900 | 5459652500 | 139800 | 139900 | 139900 | 139800 | 107 |
| 375 | 20241113 | 130800 | 5444684100 | 139900 | 139600 | 139900 | 139500 | 86 |
| 376 | 20241113 | 130700 | 5432663100 | 139600 | 139600 | 139700 | 139600 | 45 |
| 377 | 20241113 | 130600 | 5426378500 | 139600 | 139500 | 139600 | 139500 | 39 |
| 378 | 20241113 | 130500 | 5420937400 | 139500 | 139600 | 139600 | 139500 | 18 |
| 379 | 20241113 | 130400 | 5418425600 | 139700 | 139800 | 139900 | 139500 | 52 |
| 380 | 20241113 | 130300 | 5411158000 | 139800 | 139900 | 139900 | 139800 | 56 |
| 381 | 20241113 | 130200 | 5403323800 | 139900 | 139300 | 140000 | 139300 | 86 |
| 382 | 20241113 | 130100 | 5391298800 | 139200 | 139900 | 140000 | 139200 | 514 |
| 383 | 20241113 | 130000 | 5319622100 | 140000 | 139800 | 140000 | 139600 | 384 |
| 384 | 20241113 | 125900 | 5265953300 | 139800 | 139700 | 140100 | 139500 | 11 |
| 385 | 20241113 | 125800 | 5264417200 | 139700 | 139500 | 139700 | 139500 | 138 |
| 386 | 20241113 | 125700 | 5245162700 | 139500 | 139500 | 139800 | 139500 | 179 |
| 387 | 20241113 | 125600 | 5220174900 | 139500 | 139600 | 139600 | 139400 | 139 |
| 388 | 20241113 | 125500 | 5200791200 | 139500 | 139600 | 139600 | 139400 | 142 |
| 389 | 20241113 | 125400 | 5180973600 | 139400 | 139500 | 139600 | 139400 | 323 |
| 390 | 20241113 | 125300 | 5135926800 | 139600 | 139700 | 139700 | 139600 | 31 |
| 391 | 20241113 | 125200 | 5131598300 | 139700 | 139800 | 140000 | 139600 | 254 |
| 392 | 20241113 | 125100 | 5096096800 | 140000 | 139800 | 140000 | 139600 | 93 |
| 393 | 20241113 | 125000 | 5083089800 | 139900 | 139600 | 140000 | 139600 | 187 |
| 394 | 20241113 | 124900 | 5056954700 | 139600 | 139600 | 139600 | 139500 | 182 |
| 395 | 20241113 | 124800 | 5031552000 | 139700 | 139800 | 139900 | 139700 | 327 |
| 396 | 20241113 | 124700 | 4985852300 | 139900 | 139900 | 140000 | 139900 | 80 |
| 397 | 20241113 | 124600 | 4974659600 | 140000 | 140000 | 140000 | 139900 | 46 |
| 398 | 20241113 | 124500 | 4968220900 | 139900 | 139900 | 140000 | 139900 | 27 |
| 399 | 20241113 | 124400 | 4964443200 | 140000 | 139900 | 140000 | 139900 | 55 |
| 400 | 20241113 | 124300 | 4956747700 | 139800 | 139800 | 139900 | 139800 | 283 |
| 401 | 20241113 | 124200 | 4917183600 | 139900 | 140000 | 140000 | 139900 | 67 |
| 402 | 20241113 | 124100 | 4907806200 | 140100 | 140200 | 140200 | 140100 | 58 |
| 403 | 20241113 | 124000 | 4899680200 | 140200 | 140200 | 140300 | 140100 | 199 |
| 404 | 20241113 | 123900 | 4871780700 | 140300 | 140300 | 140300 | 140300 | 21 |
| 405 | 20241113 | 123800 | 4868834400 | 140300 | 140400 | 140400 | 140200 | 125 |
| 406 | 20241113 | 123700 | 4851299000 | 140300 | 140300 | 140400 | 140300 | 26 |
| 407 | 20241113 | 123600 | 4847650400 | 140400 | 140400 | 140500 | 140300 | 62 |
| 408 | 20241113 | 123500 | 4838945700 | 140400 | 140500 | 140500 | 140400 | 5 |
| 409 | 20241113 | 123400 | 4838243400 | 140600 | 140600 | 140600 | 140500 | 27 |
| 410 | 20241113 | 123300 | 4834448600 | 140600 | 140700 | 140700 | 140600 | 16 |
| 411 | 20241113 | 123200 | 4832198800 | 140600 | 140700 | 140700 | 140600 | 21 |
| 412 | 20241113 | 123100 | 4829244700 | 140700 | 140700 | 140800 | 140700 | 31 |
| 413 | 20241113 | 123000 | 4824882400 | 140600 | 140600 | 140700 | 140500 | 45 |
| 414 | 20241113 | 122900 | 4818553400 | 140600 | 140600 | 140600 | 140500 | 23 |
| 415 | 20241113 | 122800 | 4815320100 | 140700 | 140700 | 140800 | 140700 | 43 |
| 416 | 20241113 | 122700 | 4809269600 | 140800 | 140700 | 140800 | 140700 | 26 |
| 417 | 20241113 | 122600 | 4805610300 | 140800 | 140800 | 140800 | 140700 | 57 |
| 418 | 20241113 | 122500 | 4797589400 | 140700 | 140700 | 140800 | 140700 | 48 |
| 419 | 20241113 | 122400 | 4790835100 | 140800 | 140800 | 140800 | 140700 | 37 |
| 420 | 20241113 | 122300 | 4785626900 | 140700 | 140400 | 140800 | 140400 | 288 |
| 421 | 20241113 | 122200 | 4745110200 | 140400 | 140600 | 140600 | 140400 | 16 |
| 422 | 20241113 | 122100 | 4742860800 | 140600 | 140300 | 140700 | 140300 | 78 |
| 423 | 20241113 | 122000 | 4731893200 | 140300 | 140500 | 140600 | 140300 | 19 |
| 424 | 20241113 | 121900 | 4729224300 | 140600 | 140600 | 140700 | 140600 | 43 |
| 425 | 20241113 | 121800 | 4723177800 | 140600 | 140200 | 140600 | 140200 | 75 |
| 426 | 20241113 | 121700 | 4712642000 | 140500 | 140500 | 140500 | 140500 | 1 |
| 427 | 20241113 | 121600 | 4712501500 | 140300 | 140400 | 140700 | 140300 | 145 |
| 428 | 20241113 | 121500 | 4692131000 | 140400 | 140600 | 140600 | 140300 | 12 |
| 429 | 20241113 | 121400 | 4690446200 | 140700 | 140700 | 140700 | 140300 | 46 |
| 430 | 20241113 | 121300 | 4683980200 | 140700 | 140600 | 140700 | 140600 | 23 |
| 431 | 20241113 | 121200 | 4680745300 | 140600 | 140600 | 140700 | 140600 | 62 |
| 432 | 20241113 | 121100 | 4672027900 | 140500 | 140600 | 140800 | 140500 | 62 |
| 433 | 20241113 | 121000 | 4663314300 | 140700 | 140900 | 141000 | 140600 | 148 |
| 434 | 20241113 | 120900 | 4642477500 | 140800 | 140900 | 140900 | 140800 | 18 |
| 435 | 20241113 | 120800 | 4639942600 | 141100 | 141200 | 141200 | 140600 | 25 |
| 436 | 20241113 | 120700 | 4636418100 | 141100 | 140600 | 141100 | 140500 | 427 |
| 437 | 20241113 | 120600 | 4576356000 | 140500 | 140500 | 140600 | 140500 | 38 |
| 438 | 20241113 | 120500 | 4571016700 | 140500 | 140600 | 140600 | 140500 | 51 |
| 439 | 20241113 | 120400 | 4563850100 | 140600 | 140700 | 140700 | 140600 | 18 |
| 440 | 20241113 | 120300 | 4561319000 | 140800 | 141000 | 141300 | 140800 | 120 |
| 441 | 20241113 | 120200 | 4544399400 | 141200 | 140200 | 141200 | 140200 | 959 |
| 442 | 20241113 | 120100 | 4409440300 | 140300 | 140200 | 140300 | 140200 | 59 |
| 443 | 20241113 | 120000 | 4401167500 | 140300 | 140300 | 140400 | 140100 | 40 |
| 444 | 20241113 | 115900 | 4395556200 | 140400 | 140500 | 140500 | 140200 | 165 |
| 445 | 20241113 | 115800 | 4372405800 | 140600 | 140300 | 140600 | 140300 | 79 |
| 446 | 20241113 | 115700 | 4361316400 | 140300 | 140600 | 140600 | 140200 | 26 |
| 447 | 20241113 | 115600 | 4357668100 | 140400 | 140600 | 140600 | 140400 | 52 |
| 448 | 20241113 | 115500 | 4350362500 | 140600 | 140700 | 140800 | 140600 | 333 |
| 449 | 20241113 | 115400 | 4303523400 | 140700 | 140800 | 140800 | 140700 | 25 |
| 450 | 20241113 | 115300 | 4300004700 | 140700 | 140800 | 140800 | 140700 | 23 |
| 451 | 20241113 | 115200 | 4296767600 | 140800 | 140700 | 140800 | 140700 | 144 |
| 452 | 20241113 | 115100 | 4276496000 | 140700 | 140600 | 140700 | 140600 | 11 |
| 453 | 20241113 | 115000 | 4274948900 | 140500 | 140700 | 140800 | 140500 | 53 |
| 454 | 20241113 | 114900 | 4267494200 | 140700 | 140800 | 140800 | 140600 | 21 |
| 455 | 20241113 | 114800 | 4264538500 | 140900 | 140600 | 140900 | 140600 | 37 |
| 456 | 20241113 | 114700 | 4259334100 | 140700 | 140600 | 140700 | 140600 | 15 |
| 457 | 20241113 | 114600 | 4257224700 | 140800 | 140600 | 140900 | 140600 | 193 |
| 458 | 20241113 | 114500 | 4230060400 | 140700 | 140600 | 140700 | 140600 | 86 |
| 459 | 20241113 | 114400 | 4217966400 | 140600 | 140200 | 140600 | 140100 | 120 |
| 460 | 20241113 | 114300 | 4201131200 | 140200 | 140400 | 140500 | 140200 | 38 |
| 461 | 20241113 | 114200 | 4195797600 | 140400 | 140400 | 140500 | 140400 | 23 |
| 462 | 20241113 | 114100 | 4192567100 | 140500 | 140700 | 140700 | 140500 | 33 |
| 463 | 20241113 | 114000 | 4187927000 | 140700 | 140600 | 140700 | 140600 | 13 |
| 464 | 20241113 | 113900 | 4186098300 | 140700 | 140500 | 140700 | 140400 | 61 |
| 465 | 20241113 | 113800 | 4177526000 | 140200 | 140800 | 140800 | 140200 | 78 |
| 466 | 20241113 | 113700 | 4166560700 | 140800 | 140100 | 140800 | 140000 | 309 |
| 467 | 20241113 | 113600 | 4123184100 | 140100 | 140000 | 140100 | 140000 | 46 |
| 468 | 20241113 | 113500 | 4116743500 | 140000 | 139700 | 140200 | 139500 | 315 |
| 469 | 20241113 | 113400 | 4072710200 | 139700 | 139900 | 139900 | 139600 | 168 |
| 470 | 20241113 | 113300 | 4049243900 | 139800 | 139900 | 139900 | 139800 | 24 |
| 471 | 20241113 | 113200 | 4045886900 | 139800 | 140100 | 140100 | 139800 | 31 |
| 472 | 20241113 | 113100 | 4041546300 | 140200 | 139900 | 140200 | 139800 | 100 |
| 473 | 20241113 | 113000 | 4027551200 | 139800 | 139900 | 140000 | 139800 | 77 |
| 474 | 20241113 | 112900 | 4016780400 | 140000 | 139900 | 140000 | 139900 | 106 |
| 475 | 20241113 | 112800 | 4001949600 | 139900 | 140200 | 140200 | 139900 | 142 |
| 476 | 20241113 | 112700 | 3982064000 | 140200 | 140100 | 140200 | 140000 | 73 |
| 477 | 20241113 | 112600 | 3971834400 | 140100 | 140000 | 140200 | 140000 | 56 |
| 478 | 20241113 | 112500 | 3963989100 | 140100 | 140200 | 140200 | 140000 | 188 |
| 479 | 20241113 | 112400 | 3937649100 | 140200 | 140200 | 140200 | 140100 | 77 |
| 480 | 20241113 | 112300 | 3926859900 | 140200 | 140200 | 140400 | 140200 | 21 |
| 481 | 20241113 | 112200 | 3923913100 | 140200 | 140300 | 140500 | 140000 | 387 |
| 482 | 20241113 | 112100 | 3869674800 | 140400 | 140200 | 140400 | 140200 | 19 |
| 483 | 20241113 | 112000 | 3867008600 | 140200 | 140400 | 140400 | 140200 | 37 |
| 484 | 20241113 | 111900 | 3861819000 | 140300 | 140200 | 140500 | 140200 | 40 |
| 485 | 20241113 | 111800 | 3856203300 | 140100 | 140600 | 140600 | 140100 | 292 |
| 486 | 20241113 | 111700 | 3815249500 | 140200 | 140800 | 140800 | 140200 | 153 |
| 487 | 20241113 | 111600 | 3793741300 | 140700 | 140900 | 140900 | 140700 | 118 |
| 488 | 20241113 | 111500 | 3777128700 | 140900 | 140900 | 140900 | 140800 | 24 |
| 489 | 20241113 | 111400 | 3773747900 | 140900 | 140900 | 140900 | 140800 | 51 |
| 490 | 20241113 | 111300 | 3766563000 | 140900 | 141000 | 141000 | 140900 | 15 |
| 491 | 20241113 | 111200 | 3764449200 | 141000 | 140800 | 141000 | 140800 | 21 |
| 492 | 20241113 | 111100 | 3761489900 | 140900 | 140700 | 140900 | 140700 | 67 |
| 493 | 20241113 | 111000 | 3752052300 | 140900 | 141100 | 141100 | 140900 | 66 |
| 494 | 20241113 | 110900 | 3742747000 | 141200 | 141000 | 141200 | 141000 | 78 |
| 495 | 20241113 | 110800 | 3731740100 | 141000 | 141100 | 141100 | 141000 | 29 |
| 496 | 20241113 | 110700 | 3727649600 | 141000 | 141000 | 141100 | 141000 | 35 |
| 497 | 20241113 | 110600 | 3722713600 | 141000 | 141000 | 141100 | 141000 | 30 |
| 498 | 20241113 | 110500 | 3718481400 | 141100 | 141100 | 141300 | 141000 | 308 |
| 499 | 20241113 | 110400 | 3675030200 | 141100 | 141200 | 141200 | 141000 | 42 |
| 500 | 20241113 | 110300 | 3669104200 | 141200 | 141200 | 141200 | 141100 | 22 |
| 501 | 20241113 | 110200 | 3665999000 | 141200 | 141100 | 141200 | 141100 | 22 |
| 502 | 20241113 | 110100 | 3662893800 | 141100 | 141000 | 141200 | 141000 | 28 |
| 503 | 20241113 | 110000 | 3658943600 | 141000 | 140900 | 141100 | 140900 | 104 |
| 504 | 20241113 | 105900 | 3644275100 | 141100 | 140900 | 141100 | 140900 | 22 |
| 505 | 20241113 | 105800 | 3641173700 | 141000 | 140900 | 141300 | 140700 | 69 |
| 506 | 20241113 | 105700 | 3631451300 | 140900 | 141100 | 141100 | 140800 | 24 |
| 507 | 20241113 | 105600 | 3628068900 | 141100 | 140700 | 141100 | 140600 | 18 |
| 508 | 20241113 | 105500 | 3625531500 | 140600 | 141100 | 141200 | 140100 | 236 |
| 509 | 20241113 | 105400 | 3592370200 | 141200 | 141200 | 141300 | 141200 | 43 |
| 510 | 20241113 | 105300 | 3586297000 | 141200 | 141200 | 141200 | 141100 | 121 |
| 511 | 20241113 | 105200 | 3569221300 | 141200 | 141200 | 141300 | 141200 | 21 |
| 512 | 20241113 | 105100 | 3566255700 | 141200 | 141200 | 141200 | 141100 | 55 |
| 513 | 20241113 | 105000 | 3558490500 | 141200 | 141200 | 141200 | 141100 | 151 |
| 514 | 20241113 | 104900 | 3537170200 | 141200 | 141300 | 141300 | 141200 | 96 |
| 515 | 20241113 | 104800 | 3523614900 | 141200 | 141200 | 141300 | 141100 | 31 |
| 516 | 20241113 | 104700 | 3519237400 | 141200 | 141000 | 141300 | 140800 | 323 |
| 517 | 20241113 | 104600 | 3473693700 | 140600 | 140700 | 140800 | 140600 | 78 |
| 518 | 20241113 | 104500 | 3462719300 | 140700 | 140500 | 140700 | 140500 | 50 |
| 519 | 20241113 | 104400 | 3455689100 | 140500 | 140500 | 140600 | 140500 | 23 |
| 520 | 20241113 | 104300 | 3452456000 | 140600 | 140600 | 140700 | 140500 | 64 |
| 521 | 20241113 | 104200 | 3443456400 | 140700 | 141300 | 141300 | 140600 | 63 |
| 522 | 20241113 | 104100 | 3434569900 | 141300 | 141200 | 141300 | 141100 | 56 |
| 523 | 20241113 | 104000 | 3426662900 | 141200 | 140500 | 141200 | 140500 | 277 |
| 524 | 20241113 | 103900 | 3387627600 | 140600 | 140600 | 140900 | 140300 | 235 |
| 525 | 20241113 | 103800 | 3354624100 | 140500 | 141300 | 141300 | 140500 | 234 |
| 526 | 20241113 | 103700 | 3321636000 | 141500 | 141300 | 141500 | 141000 | 36 |
| 527 | 20241113 | 103600 | 3316549700 | 141300 | 140900 | 141700 | 140900 | 327 |
| 528 | 20241113 | 103500 | 3270397300 | 140900 | 140800 | 140900 | 140200 | 191 |
| 529 | 20241113 | 103400 | 3243538500 | 140800 | 140000 | 140800 | 140000 | 158 |
| 530 | 20241113 | 103300 | 3221403500 | 140000 | 140300 | 140300 | 139700 | 1294 |
| 531 | 20241113 | 103200 | 3040194900 | 140300 | 140200 | 140300 | 140200 | 102 |
| 532 | 20241113 | 103100 | 3025889200 | 140200 | 140600 | 140600 | 140200 | 332 |
| 533 | 20241113 | 103000 | 2979291000 | 140500 | 140900 | 140900 | 140500 | 605 |
| 534 | 20241113 | 102900 | 2894183700 | 140900 | 141000 | 141600 | 140900 | 456 |
| 535 | 20241113 | 102800 | 2829670700 | 141000 | 141000 | 141100 | 141000 | 27 |
| 536 | 20241113 | 102700 | 2825862300 | 141000 | 140800 | 141600 | 140800 | 611 |
| 537 | 20241113 | 102600 | 2739666500 | 140800 | 141000 | 141000 | 140700 | 588 |
| 538 | 20241113 | 102500 | 2656819500 | 141000 | 141400 | 141400 | 141000 | 466 |
| 539 | 20241113 | 102400 | 2591047900 | 141400 | 141400 | 141600 | 141300 | 521 |
| 540 | 20241113 | 102300 | 2517355600 | 141500 | 141500 | 141500 | 141500 | 62 |
| 541 | 20241113 | 102200 | 2508582600 | 141300 | 141500 | 141500 | 141300 | 18 |
| 542 | 20241113 | 102100 | 2506037200 | 141600 | 141600 | 141600 | 141600 | 76 |
| 543 | 20241113 | 102000 | 2495275600 | 141600 | 141700 | 141700 | 141300 | 106 |
| 544 | 20241113 | 101900 | 2480280600 | 141900 | 141800 | 141900 | 141800 | 46 |
| 545 | 20241113 | 101800 | 2473757600 | 141600 | 141900 | 142000 | 141600 | 43 |
| 546 | 20241113 | 101700 | 2467659500 | 141900 | 141900 | 141900 | 141900 | 59 |
| 547 | 20241113 | 101600 | 2459287400 | 141900 | 141900 | 141900 | 141800 | 65 |
| 548 | 20241113 | 101500 | 2450068100 | 141900 | 141900 | 141900 | 141900 | 44 |
| 549 | 20241113 | 101400 | 2443824500 | 142000 | 141700 | 142000 | 141700 | 704 |
| 550 | 20241113 | 101300 | 2343953600 | 141800 | 141800 | 141800 | 141800 | 70 |
| 551 | 20241113 | 101200 | 2334027600 | 141700 | 141700 | 141700 | 141200 | 125 |
| 552 | 20241113 | 101100 | 2316345100 | 141900 | 142000 | 142000 | 141800 | 73 |
| 553 | 20241113 | 101000 | 2305991500 | 141900 | 142000 | 142000 | 141900 | 57 |
| 554 | 20241113 | 100900 | 2297902400 | 142100 | 141300 | 142200 | 140900 | 1367 |
| 555 | 20241113 | 100800 | 2105017200 | 141300 | 141300 | 142100 | 141200 | 186 |
| 556 | 20241113 | 100700 | 2078704000 | 141200 | 141200 | 142200 | 141100 | 126 |
| 557 | 20241113 | 100600 | 2060909200 | 141200 | 141600 | 142300 | 141000 | 1145 |
| 558 | 20241113 | 100500 | 1899015100 | 142400 | 142500 | 142600 | 141800 | 192 |
| 559 | 20241113 | 100400 | 1871761400 | 142600 | 142700 | 142700 | 142000 | 68 |
| 560 | 20241113 | 100300 | 1862080200 | 142700 | 142500 | 142700 | 142100 | 353 |
| 561 | 20241113 | 100200 | 1811767000 | 142400 | 142100 | 142400 | 142000 | 347 |
| 562 | 20241113 | 100100 | 1762421700 | 142100 | 142000 | 142100 | 142000 | 14 |
| 563 | 20241113 | 100000 | 1760433400 | 142000 | 141800 | 142100 | 141700 | 116 |
| 564 | 20241113 | 095900 | 1743975900 | 141800 | 142000 | 142100 | 141700 | 55 |
| 565 | 20241113 | 095800 | 1736175400 | 142000 | 142100 | 142100 | 142000 | 27 |
| 566 | 20241113 | 095700 | 1732339800 | 142200 | 142300 | 142300 | 142200 | 65 |
| 567 | 20241113 | 095600 | 1723094600 | 142300 | 142400 | 142400 | 142300 | 32 |
| 568 | 20241113 | 095500 | 1718539000 | 142400 | 142200 | 142500 | 142000 | 298 |
| 569 | 20241113 | 095400 | 1676124500 | 142200 | 141800 | 142200 | 141800 | 88 |
| 570 | 20241113 | 095300 | 1663619800 | 141900 | 141900 | 141900 | 141800 | 53 |
| 571 | 20241113 | 095200 | 1656101400 | 141700 | 141700 | 142200 | 141700 | 250 |
| 572 | 20241113 | 095100 | 1620649400 | 142200 | 141900 | 142200 | 141800 | 15 |
| 573 | 20241113 | 095000 | 1618521200 | 142300 | 142300 | 142400 | 142000 | 18 |
| 574 | 20241113 | 094900 | 1615959900 | 142400 | 142300 | 142400 | 142300 | 53 |
| 575 | 20241113 | 094800 | 1608414900 | 142200 | 141600 | 142300 | 141600 | 270 |
| 576 | 20241113 | 094700 | 1570127400 | 141600 | 141700 | 141700 | 141500 | 50 |
| 577 | 20241113 | 094600 | 1563050100 | 141700 | 141800 | 142100 | 141700 | 198 |
| 578 | 20241113 | 094500 | 1534981800 | 142200 | 142100 | 142300 | 141800 | 203 |
| 579 | 20241113 | 094400 | 1506143300 | 142200 | 142200 | 142200 | 142100 | 47 |
| 580 | 20241113 | 094300 | 1499462000 | 142200 | 142000 | 142200 | 142000 | 106 |
| 581 | 20241113 | 094200 | 1484406500 | 142000 | 141900 | 142000 | 141900 | 25 |
| 582 | 20241113 | 094100 | 1480857500 | 142000 | 141400 | 142000 | 141200 | 116 |
| 583 | 20241113 | 094000 | 1464441800 | 141400 | 141500 | 141500 | 141300 | 338 |
| 584 | 20241113 | 093900 | 1416674700 | 142000 | 142000 | 142000 | 141400 | 86 |
| 585 | 20241113 | 093800 | 1404483100 | 141900 | 141900 | 141900 | 141300 | 117 |
| 586 | 20241113 | 093700 | 1387905200 | 142000 | 141100 | 142000 | 141100 | 392 |
| 587 | 20241113 | 093600 | 1332514500 | 141600 | 141500 | 141600 | 141000 | 131 |
| 588 | 20241113 | 093500 | 1313968600 | 141500 | 140700 | 141500 | 140700 | 854 |
| 589 | 20241113 | 093400 | 1193422200 | 140700 | 140700 | 140700 | 140700 | 27 |
| 590 | 20241113 | 093300 | 1189623300 | 140900 | 140600 | 140900 | 140600 | 25 |
| 591 | 20241113 | 093200 | 1186103800 | 140600 | 140300 | 140700 | 140300 | 27 |
| 592 | 20241113 | 093100 | 1182306100 | 140700 | 140300 | 140700 | 140300 | 212 |
| 593 | 20241113 | 093000 | 1152523000 | 140300 | 140300 | 140300 | 139600 | 310 |
| 594 | 20241113 | 092900 | 1109075500 | 139800 | 140000 | 140000 | 139700 | 276 |
| 595 | 20241113 | 092800 | 1070470200 | 140000 | 140300 | 140300 | 139900 | 146 |
| 596 | 20241113 | 092700 | 1050021900 | 140400 | 139800 | 140400 | 139800 | 15 |
| 597 | 20241113 | 092600 | 1047920400 | 140200 | 139700 | 140300 | 139700 | 240 |
| 598 | 20241113 | 092500 | 1014317000 | 139500 | 139900 | 140300 | 139500 | 101 |
| 599 | 20241113 | 092400 | 1000202600 | 139900 | 139900 | 139900 | 139900 | 4 |
| 600 | 20241113 | 092300 | 999643000 | 140500 | 140600 | 140600 | 139900 | 135 |
| 601 | 20241113 | 092200 | 980748900 | 140600 | 140600 | 140600 | 140600 | 1 |
| 602 | 20241113 | 092100 | 980608300 | 140600 | 140000 | 140700 | 140000 | 285 |
| 603 | 20241113 | 092000 | 940602800 | 140000 | 139400 | 140000 | 139300 | 253 |
| 604 | 20241113 | 091900 | 905274400 | 139400 | 139600 | 139900 | 139400 | 360 |
| 605 | 20241113 | 091800 | 855009300 | 139600 | 140000 | 140000 | 139600 | 349 |
| 606 | 20241113 | 091700 | 806198400 | 140100 | 140100 | 140200 | 140100 | 43 |
| 607 | 20241113 | 091600 | 800173700 | 140100 | 140200 | 140600 | 139900 | 79 |
| 608 | 20241113 | 091500 | 789097700 | 140800 | 140300 | 140800 | 139900 | 463 |
| 609 | 20241113 | 091400 | 724251700 | 140300 | 140800 | 140800 | 140200 | 16 |
| 610 | 20241113 | 091300 | 722005000 | 140800 | 139900 | 140800 | 139900 | 119 |
| 611 | 20241113 | 091200 | 705321600 | 140100 | 140100 | 140100 | 139900 | 187 |
| 612 | 20241113 | 091100 | 679136400 | 139900 | 139900 | 140200 | 139800 | 128 |
| 613 | 20241113 | 091000 | 661211300 | 139900 | 140300 | 141000 | 139900 | 524 |
| 614 | 20241113 | 090900 | 587764200 | 141100 | 140400 | 141100 | 140200 | 270 |
| 615 | 20241113 | 090800 | 549875300 | 140600 | 141200 | 141300 | 140400 | 813 |
| 616 | 20241113 | 090700 | 435293100 | 141100 | 141200 | 141300 | 141100 | 108 |
| 617 | 20241113 | 090600 | 420042900 | 141200 | 141000 | 141400 | 140900 | 169 |
| 618 | 20241113 | 090500 | 396221700 | 140900 | 141400 | 141500 | 140800 | 731 |
| 619 | 20241113 | 090400 | 293023400 | 141500 | 141300 | 141500 | 141100 | 474 |
| 620 | 20241113 | 090300 | 226051200 | 141300 | 140800 | 141300 | 140800 | 437 |
| 621 | 20241113 | 090200 | 164435500 | 140800 | 140300 | 141000 | 140200 | 394 |
| 622 | 20241113 | 090100 | 109072900 | 140300 | 140900 | 140900 | 140200 | 92 |
| 623 | 20241113 | 090000 | 96151500 | 140700 | 140100 | 140900 | 140100 | 682 |