32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 185200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 8461 |
| 3 | 20241112 | 185100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20241112 | 185000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20241112 | 184900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20241112 | 184800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20241112 | 184700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20241112 | 184600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20241112 | 184500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20241112 | 184400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20241112 | 184300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20241112 | 184200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20241112 | 184100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20241112 | 184000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20241112 | 183900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20241112 | 183800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20241112 | 183700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20241112 | 183600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20241112 | 183500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20241112 | 183400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20241112 | 183300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20241112 | 183200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20241112 | 183100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20241112 | 183000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20241112 | 182900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20241112 | 182800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20241112 | 182700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20241112 | 182600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20241112 | 182500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20241112 | 182400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20241112 | 182300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20241112 | 182200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 8461 |
| 33 | 20241112 | 182100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20241112 | 182000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20241112 | 181900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20241112 | 181800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20241112 | 181700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20241112 | 181600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20241112 | 181500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20241112 | 181400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20241112 | 181300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20241112 | 181200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20241112 | 181100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20241112 | 181000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20241112 | 180900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20241112 | 180800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20241112 | 180700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20241112 | 180600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20241112 | 180500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20241112 | 180400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20241112 | 180300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20241112 | 180200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20241112 | 180100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20241112 | 180000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20241112 | 175900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20241112 | 175800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20241112 | 175700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20241112 | 175600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20241112 | 175500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20241112 | 175400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20241112 | 175300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20241112 | 175200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 8461 |
| 63 | 20241112 | 175100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20241112 | 175000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20241112 | 174900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20241112 | 174800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20241112 | 174700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20241112 | 174600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20241112 | 174500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20241112 | 174400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20241112 | 174300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20241112 | 174200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20241112 | 174100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20241112 | 174000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20241112 | 173900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20241112 | 173800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20241112 | 173700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20241112 | 173600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20241112 | 173500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20241112 | 173400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20241112 | 173300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20241112 | 173200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20241112 | 173100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20241112 | 173000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20241112 | 172900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20241112 | 172800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20241112 | 172700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20241112 | 172600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20241112 | 172500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20241112 | 172400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20241112 | 172300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20241112 | 172200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 8461 |
| 93 | 20241112 | 172100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20241112 | 172000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20241112 | 171900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20241112 | 171800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20241112 | 171700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20241112 | 171600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20241112 | 171500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20241112 | 171400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20241112 | 171300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20241112 | 171200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20241112 | 171100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20241112 | 171000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20241112 | 170900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20241112 | 170800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20241112 | 170700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20241112 | 170600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20241112 | 170500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20241112 | 170400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20241112 | 170300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20241112 | 170200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20241112 | 170100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20241112 | 170000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20241112 | 165900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20241112 | 165800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20241112 | 165700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20241112 | 165600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20241112 | 165500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20241112 | 165400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20241112 | 165300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20241112 | 165200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 8461 |
| 123 | 20241112 | 165100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20241112 | 165000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20241112 | 164900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20241112 | 164800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20241112 | 164700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20241112 | 164600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20241112 | 164500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20241112 | 164400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20241112 | 164300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20241112 | 164200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20241112 | 164100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20241112 | 164000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20241112 | 163900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20241112 | 163800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20241112 | 163700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20241112 | 163600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20241112 | 163500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20241112 | 163400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20241112 | 163300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20241112 | 163200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20241112 | 163100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20241112 | 163000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20241112 | 162900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20241112 | 162800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20241112 | 162700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20241112 | 162600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20241112 | 162500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20241112 | 162400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20241112 | 162300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20241112 | 162200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 8461 |
| 153 | 20241112 | 162100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20241112 | 162000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20241112 | 161900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20241112 | 161800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20241112 | 161700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20241112 | 161600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20241112 | 161500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20241112 | 161400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20241112 | 161300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20241112 | 161200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20241112 | 161100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20241112 | 161000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20241112 | 160900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20241112 | 160800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20241112 | 160700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20241112 | 160600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20241112 | 160500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20241112 | 160400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20241112 | 160300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20241112 | 160200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20241112 | 160100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20241112 | 160000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20241112 | 155900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20241112 | 155800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20241112 | 155700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20241112 | 155600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20241112 | 155500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20241112 | 155400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20241112 | 155300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20241112 | 155200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 8461 |
| 183 | 20241112 | 155100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20241112 | 155000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20241112 | 154900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20241112 | 154800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20241112 | 154700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20241112 | 154600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20241112 | 154500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20241112 | 154400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20241112 | 154300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20241112 | 154200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20241112 | 154100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20241112 | 154000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20241112 | 153900 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20241112 | 153800 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20241112 | 153700 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20241112 | 153600 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20241112 | 153500 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20241112 | 153400 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20241112 | 153300 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20241112 | 153200 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20241112 | 153100 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20241112 | 153000 | 32615753650 | 44550 | 44550 | 44550 | 44550 | 8461 |
| 205 | 20241112 | 152900 | 32238816100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20241112 | 152800 | 32238816100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20241112 | 152700 | 32238816100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20241112 | 152600 | 32238816100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20241112 | 152500 | 32238816100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20241112 | 152400 | 32238816100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20241112 | 152300 | 32238816100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20241112 | 152200 | 32238816100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 213 | 20241112 | 152100 | 32238816100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20241112 | 152000 | 32238816100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20241112 | 151900 | 32238816100 | 44450 | 44450 | 44500 | 44400 | 2076 |
| 216 | 20241112 | 151800 | 32146557850 | 44400 | 44450 | 44500 | 44350 | 1891 |
| 217 | 20241112 | 151700 | 32062482700 | 44450 | 44400 | 44450 | 44350 | 1558 |
| 218 | 20241112 | 151600 | 31993313400 | 44350 | 44350 | 44450 | 44350 | 1726 |
| 219 | 20241112 | 151500 | 31916715200 | 44350 | 44400 | 44450 | 44350 | 1899 |
| 220 | 20241112 | 151400 | 31832430000 | 44400 | 44350 | 44450 | 44350 | 1809 |
| 221 | 20241112 | 151300 | 31752140700 | 44400 | 44400 | 44500 | 44350 | 2503 |
| 222 | 20241112 | 151200 | 31641061200 | 44350 | 44400 | 44400 | 44300 | 3246 |
| 223 | 20241112 | 151100 | 31497144050 | 44350 | 44350 | 44400 | 44300 | 2239 |
| 224 | 20241112 | 151000 | 31397841400 | 44350 | 44450 | 44450 | 44350 | 1136 |
| 225 | 20241112 | 150900 | 31347443550 | 44350 | 44400 | 44550 | 44350 | 4393 |
| 226 | 20241112 | 150800 | 31152372300 | 44450 | 44400 | 44550 | 44350 | 4688 |
| 227 | 20241112 | 150700 | 30943891050 | 44400 | 44350 | 44450 | 44300 | 1504 |
| 228 | 20241112 | 150600 | 30877181000 | 44350 | 44400 | 44450 | 44300 | 6393 |
| 229 | 20241112 | 150500 | 30593742400 | 44400 | 44550 | 44600 | 44400 | 2247 |
| 230 | 20241112 | 150400 | 30493769500 | 44550 | 44600 | 44650 | 44400 | 1336 |
| 231 | 20241112 | 150300 | 30434266250 | 44600 | 44500 | 44650 | 44500 | 1014 |
| 232 | 20241112 | 150200 | 30389102900 | 44500 | 44450 | 44550 | 44300 | 1820 |
| 233 | 20241112 | 150100 | 30308175000 | 44400 | 44400 | 44500 | 44400 | 3543 |
| 234 | 20241112 | 150000 | 30150640250 | 44350 | 44250 | 44400 | 44250 | 1805 |
| 235 | 20241112 | 145900 | 30070651200 | 44300 | 44300 | 44400 | 44250 | 2720 |
| 236 | 20241112 | 145800 | 29950091400 | 44300 | 44450 | 44450 | 44300 | 1050 |
| 237 | 20241112 | 145700 | 29903529050 | 44450 | 44400 | 44450 | 44350 | 2291 |
| 238 | 20241112 | 145600 | 29801855800 | 44400 | 44450 | 44450 | 44350 | 1641 |
| 239 | 20241112 | 145500 | 29728998800 | 44450 | 44450 | 44550 | 44400 | 950 |
| 240 | 20241112 | 145400 | 29686764150 | 44450 | 44500 | 44550 | 44450 | 1010 |
| 241 | 20241112 | 145300 | 29641850150 | 44500 | 44500 | 44550 | 44500 | 874 |
| 242 | 20241112 | 145200 | 29602950100 | 44500 | 44500 | 44550 | 44500 | 2072 |
| 243 | 20241112 | 145100 | 29510744250 | 44550 | 44500 | 44550 | 44500 | 1308 |
| 244 | 20241112 | 145000 | 29452534500 | 44550 | 44550 | 44550 | 44500 | 15666 |
| 245 | 20241112 | 144900 | 28755376650 | 44550 | 44600 | 44650 | 44500 | 2984 |
| 246 | 20241112 | 144800 | 28622430600 | 44650 | 44750 | 44750 | 44600 | 881 |
| 247 | 20241112 | 144700 | 28583075900 | 44750 | 44700 | 44750 | 44650 | 1169 |
| 248 | 20241112 | 144600 | 28530833850 | 44650 | 44750 | 44750 | 44650 | 774 |
| 249 | 20241112 | 144500 | 28496251400 | 44700 | 44800 | 44800 | 44700 | 1427 |
| 250 | 20241112 | 144400 | 28432398300 | 44950 | 44800 | 44950 | 44750 | 1685 |
| 251 | 20241112 | 144300 | 28356863250 | 44800 | 44800 | 44800 | 44750 | 743 |
| 252 | 20241112 | 144200 | 28323595000 | 44800 | 44650 | 44850 | 44600 | 1778 |
| 253 | 20241112 | 144100 | 28244058850 | 44600 | 44550 | 44700 | 44500 | 1074 |
| 254 | 20241112 | 144000 | 28196206400 | 44550 | 44600 | 44650 | 44550 | 969 |
| 255 | 20241112 | 143900 | 28153013650 | 44650 | 44550 | 44650 | 44550 | 1450 |
| 256 | 20241112 | 143800 | 28088383300 | 44600 | 44700 | 44700 | 44550 | 2931 |
| 257 | 20241112 | 143700 | 27957603550 | 44700 | 44650 | 44700 | 44650 | 1276 |
| 258 | 20241112 | 143600 | 27900598250 | 44650 | 44650 | 44750 | 44650 | 1078 |
| 259 | 20241112 | 143500 | 27852416300 | 44650 | 44650 | 44700 | 44650 | 1489 |
| 260 | 20241112 | 143400 | 27785924750 | 44700 | 44650 | 44700 | 44500 | 1678 |
| 261 | 20241112 | 143300 | 27711035800 | 44600 | 44400 | 44700 | 44400 | 1508 |
| 262 | 20241112 | 143200 | 27643847550 | 44400 | 44500 | 44500 | 44400 | 2572 |
| 263 | 20241112 | 143100 | 27529477600 | 44550 | 44500 | 44600 | 44450 | 3010 |
| 264 | 20241112 | 143000 | 27395486400 | 44550 | 44450 | 44550 | 44400 | 1492 |
| 265 | 20241112 | 142900 | 27329156600 | 44400 | 44300 | 44550 | 44200 | 2865 |
| 266 | 20241112 | 142800 | 27202034100 | 44300 | 44550 | 44550 | 44200 | 4054 |
| 267 | 20241112 | 142700 | 27022571900 | 44550 | 44400 | 44550 | 44350 | 3925 |
| 268 | 20241112 | 142600 | 26848353000 | 44400 | 44450 | 44500 | 44350 | 2818 |
| 269 | 20241112 | 142500 | 26723171400 | 44450 | 44350 | 44500 | 44150 | 7210 |
| 270 | 20241112 | 142400 | 26403658300 | 44350 | 44700 | 44700 | 44350 | 11951 |
| 271 | 20241112 | 142300 | 25871302950 | 44700 | 44750 | 44750 | 44700 | 1653 |
| 272 | 20241112 | 142200 | 25797402400 | 44750 | 44800 | 44850 | 44750 | 919 |
| 273 | 20241112 | 142100 | 25756246250 | 44850 | 44800 | 44900 | 44750 | 506 |
| 274 | 20241112 | 142000 | 25733570100 | 44800 | 44900 | 44900 | 44750 | 1779 |
| 275 | 20241112 | 141900 | 25653891700 | 44900 | 44950 | 45000 | 44800 | 3049 |
| 276 | 20241112 | 141800 | 25517093750 | 45000 | 45000 | 45000 | 44950 | 412 |
| 277 | 20241112 | 141700 | 25498570450 | 45000 | 45000 | 45050 | 44950 | 1888 |
| 278 | 20241112 | 141600 | 25413606800 | 45000 | 45100 | 45100 | 45000 | 463 |
| 279 | 20241112 | 141500 | 25392744300 | 45050 | 45100 | 45100 | 45000 | 987 |
| 280 | 20241112 | 141400 | 25348266650 | 45050 | 45100 | 45150 | 45050 | 485 |
| 281 | 20241112 | 141300 | 25326380950 | 45050 | 45100 | 45150 | 45050 | 524 |
| 282 | 20241112 | 141200 | 25302770350 | 45100 | 45000 | 45100 | 45000 | 374 |
| 283 | 20241112 | 141100 | 25285927600 | 45050 | 45000 | 45100 | 45000 | 580 |
| 284 | 20241112 | 141000 | 25259816900 | 45000 | 44800 | 45100 | 44800 | 5355 |
| 285 | 20241112 | 140900 | 25019464000 | 44800 | 44950 | 44950 | 44800 | 3566 |
| 286 | 20241112 | 140800 | 24859490450 | 44950 | 45050 | 45050 | 44900 | 3819 |
| 287 | 20241112 | 140700 | 24687841750 | 45000 | 45050 | 45100 | 45000 | 1990 |
| 288 | 20241112 | 140600 | 24598239050 | 45050 | 45100 | 45150 | 45050 | 2224 |
| 289 | 20241112 | 140500 | 24497980550 | 45100 | 45100 | 45150 | 45100 | 465 |
| 290 | 20241112 | 140400 | 24477000550 | 45150 | 45150 | 45200 | 45100 | 424 |
| 291 | 20241112 | 140300 | 24457857600 | 45200 | 45150 | 45250 | 45100 | 646 |
| 292 | 20241112 | 140200 | 24428698600 | 45150 | 45100 | 45200 | 45050 | 1190 |
| 293 | 20241112 | 140100 | 24375034100 | 45100 | 45150 | 45300 | 45100 | 396 |
| 294 | 20241112 | 140000 | 24357145600 | 45100 | 45000 | 45100 | 45000 | 194 |
| 295 | 20241112 | 135900 | 24348405100 | 45000 | 45000 | 45050 | 44950 | 502 |
| 296 | 20241112 | 135800 | 24325816100 | 44950 | 45050 | 45100 | 44950 | 2347 |
| 297 | 20241112 | 135700 | 24220191950 | 45050 | 45050 | 45100 | 45000 | 1234 |
| 298 | 20241112 | 135600 | 24164640450 | 45050 | 45200 | 45200 | 45050 | 453 |
| 299 | 20241112 | 135500 | 24144225050 | 45000 | 45000 | 45150 | 45000 | 9529 |
| 300 | 20241112 | 135400 | 23715201350 | 45000 | 45050 | 45050 | 45000 | 1878 |
| 301 | 20241112 | 135300 | 23630678100 | 45050 | 45100 | 45150 | 45000 | 4020 |
| 302 | 20241112 | 135200 | 23449542600 | 45100 | 45100 | 45150 | 45050 | 2527 |
| 303 | 20241112 | 135100 | 23335571800 | 45150 | 45300 | 45350 | 45100 | 8641 |
| 304 | 20241112 | 135000 | 22944722300 | 45300 | 45350 | 45400 | 45300 | 1488 |
| 305 | 20241112 | 134900 | 22877244600 | 45400 | 45400 | 45450 | 45350 | 3330 |
| 306 | 20241112 | 134800 | 22726066850 | 45400 | 45450 | 45500 | 45400 | 347 |
| 307 | 20241112 | 134700 | 22710293000 | 45450 | 45500 | 45500 | 45450 | 1749 |
| 308 | 20241112 | 134600 | 22630797950 | 45550 | 45550 | 45600 | 45450 | 1488 |
| 309 | 20241112 | 134500 | 22563077500 | 45550 | 45500 | 45550 | 45500 | 229 |
| 310 | 20241112 | 134400 | 22552649700 | 45550 | 45550 | 45600 | 45500 | 984 |
| 311 | 20241112 | 134300 | 22507830100 | 45600 | 45650 | 45650 | 45550 | 2327 |
| 312 | 20241112 | 134200 | 22401717450 | 45700 | 45650 | 45700 | 45600 | 732 |
| 313 | 20241112 | 134100 | 22368286350 | 45600 | 45650 | 45650 | 45600 | 60 |
| 314 | 20241112 | 134000 | 22365549500 | 45700 | 45650 | 45700 | 45650 | 171 |
| 315 | 20241112 | 133900 | 22357738600 | 45650 | 45650 | 45700 | 45600 | 246 |
| 316 | 20241112 | 133800 | 22346506050 | 45650 | 45700 | 45700 | 45650 | 279 |
| 317 | 20241112 | 133700 | 22333761550 | 45650 | 45650 | 45700 | 45600 | 267 |
| 318 | 20241112 | 133600 | 22321571700 | 45650 | 45600 | 45650 | 45600 | 1211 |
| 319 | 20241112 | 133500 | 22266327700 | 45650 | 45650 | 45650 | 45600 | 500 |
| 320 | 20241112 | 133400 | 22243507350 | 45650 | 45550 | 45650 | 45550 | 329 |
| 321 | 20241112 | 133300 | 22228502400 | 45550 | 45600 | 45650 | 45500 | 645 |
| 322 | 20241112 | 133200 | 22199121650 | 45600 | 45550 | 45600 | 45500 | 161 |
| 323 | 20241112 | 133100 | 22191785450 | 45550 | 45500 | 45550 | 45450 | 1642 |
| 324 | 20241112 | 133000 | 22117074800 | 45500 | 45600 | 45650 | 45500 | 605 |
| 325 | 20241112 | 132900 | 22089529000 | 45600 | 45500 | 45600 | 45500 | 701 |
| 326 | 20241112 | 132800 | 22057582100 | 45500 | 45450 | 45550 | 45450 | 536 |
| 327 | 20241112 | 132700 | 22033204250 | 45500 | 45500 | 45500 | 45450 | 267 |
| 328 | 20241112 | 132600 | 22021056500 | 45500 | 45450 | 45500 | 45450 | 538 |
| 329 | 20241112 | 132500 | 21996582150 | 45500 | 45500 | 45500 | 45450 | 232 |
| 330 | 20241112 | 132400 | 21986027100 | 45450 | 45450 | 45500 | 45450 | 637 |
| 331 | 20241112 | 132300 | 21957072850 | 45500 | 45500 | 45500 | 45450 | 801 |
| 332 | 20241112 | 132200 | 21920660150 | 45500 | 45500 | 45500 | 45450 | 289 |
| 333 | 20241112 | 132100 | 21907512250 | 45450 | 45550 | 45600 | 45450 | 480 |
| 334 | 20241112 | 132000 | 21885650900 | 45500 | 45450 | 45550 | 45450 | 221 |
| 335 | 20241112 | 131900 | 21875589850 | 45500 | 45500 | 45550 | 45500 | 296 |
| 336 | 20241112 | 131800 | 21862121750 | 45550 | 45500 | 45550 | 45500 | 294 |
| 337 | 20241112 | 131700 | 21848733650 | 45500 | 45500 | 45550 | 45450 | 3013 |
| 338 | 20241112 | 131600 | 21711642900 | 45500 | 45500 | 45500 | 45450 | 283 |
| 339 | 20241112 | 131500 | 21698767450 | 45450 | 45500 | 45500 | 45450 | 630 |
| 340 | 20241112 | 131400 | 21670105700 | 45450 | 45450 | 45500 | 45450 | 770 |
| 341 | 20241112 | 131300 | 21635099550 | 45500 | 45450 | 45500 | 45400 | 2058 |
| 342 | 20241112 | 131200 | 21541571950 | 45450 | 45450 | 45450 | 45400 | 1012 |
| 343 | 20241112 | 131100 | 21495623600 | 45450 | 45600 | 45600 | 45400 | 6419 |
| 344 | 20241112 | 131000 | 21203701400 | 45550 | 45600 | 45600 | 45550 | 129 |
| 345 | 20241112 | 130900 | 21197823500 | 45600 | 45600 | 45600 | 45550 | 175 |
| 346 | 20241112 | 130800 | 21189846700 | 45650 | 45600 | 45650 | 45600 | 209 |
| 347 | 20241112 | 130700 | 21180312200 | 45600 | 45650 | 45650 | 45600 | 137 |
| 348 | 20241112 | 130600 | 21174058500 | 45600 | 45700 | 45700 | 45600 | 129 |
| 349 | 20241112 | 130500 | 21168172200 | 45700 | 45650 | 45700 | 45600 | 207 |
| 350 | 20241112 | 130400 | 21158729650 | 45600 | 45650 | 45700 | 45550 | 157 |
| 351 | 20241112 | 130300 | 21151561400 | 45700 | 45600 | 45700 | 45600 | 147 |
| 352 | 20241112 | 130200 | 21144850000 | 45650 | 45700 | 45700 | 45650 | 444 |
| 353 | 20241112 | 130100 | 21124578550 | 45750 | 45650 | 45750 | 45650 | 337 |
| 354 | 20241112 | 130000 | 21109175550 | 45650 | 45600 | 45650 | 45550 | 571 |
| 355 | 20241112 | 125900 | 21083154500 | 45600 | 45550 | 45600 | 45550 | 256 |
| 356 | 20241112 | 125800 | 21071482800 | 45550 | 45600 | 45650 | 45550 | 336 |
| 357 | 20241112 | 125700 | 21056147500 | 45600 | 45600 | 45600 | 45550 | 208 |
| 358 | 20241112 | 125600 | 21046665600 | 45550 | 45500 | 45600 | 45500 | 720 |
| 359 | 20241112 | 125500 | 21013868650 | 45500 | 45550 | 45550 | 45500 | 719 |
| 360 | 20241112 | 125400 | 20981151850 | 45500 | 45550 | 45550 | 45500 | 1921 |
| 361 | 20241112 | 125300 | 20893659750 | 45550 | 45600 | 45600 | 45550 | 468 |
| 362 | 20241112 | 125200 | 20872340550 | 45550 | 45550 | 45700 | 45550 | 730 |
| 363 | 20241112 | 125100 | 20839045400 | 45550 | 45550 | 45600 | 45500 | 1460 |
| 364 | 20241112 | 125000 | 20772543000 | 45600 | 45650 | 45650 | 45550 | 2871 |
| 365 | 20241112 | 124900 | 20641659450 | 45600 | 45600 | 45650 | 45600 | 1889 |
| 366 | 20241112 | 124800 | 20555492250 | 45600 | 45650 | 45700 | 45600 | 2701 |
| 367 | 20241112 | 124700 | 20432191650 | 45700 | 45750 | 45750 | 45700 | 411 |
| 368 | 20241112 | 124600 | 20413404800 | 45750 | 45600 | 45750 | 45600 | 902 |
| 369 | 20241112 | 124500 | 20372216150 | 45650 | 45650 | 45700 | 45600 | 788 |
| 370 | 20241112 | 124400 | 20336244000 | 45700 | 45650 | 45700 | 45650 | 334 |
| 371 | 20241112 | 124300 | 20320994800 | 45650 | 45700 | 45700 | 45650 | 74 |
| 372 | 20241112 | 124200 | 20317613500 | 45650 | 45700 | 45700 | 45650 | 440 |
| 373 | 20241112 | 124100 | 20297522350 | 45700 | 45700 | 45700 | 45650 | 77 |
| 374 | 20241112 | 124000 | 20294003700 | 45650 | 45750 | 45750 | 45650 | 1210 |
| 375 | 20241112 | 123900 | 20238711100 | 45700 | 45800 | 45800 | 45700 | 430 |
| 376 | 20241112 | 123800 | 20219036400 | 45750 | 45750 | 45800 | 45750 | 571 |
| 377 | 20241112 | 123700 | 20192908200 | 45750 | 45750 | 45800 | 45750 | 258 |
| 378 | 20241112 | 123600 | 20181094550 | 45750 | 45750 | 45800 | 45750 | 199 |
| 379 | 20241112 | 123500 | 20171987950 | 45800 | 45750 | 45800 | 45750 | 156 |
| 380 | 20241112 | 123400 | 20164844750 | 45800 | 45800 | 45800 | 45750 | 291 |
| 381 | 20241112 | 123300 | 20151529000 | 45800 | 45800 | 45800 | 45750 | 139 |
| 382 | 20241112 | 123200 | 20145163250 | 45750 | 45750 | 45800 | 45750 | 668 |
| 383 | 20241112 | 123100 | 20114574100 | 45750 | 45800 | 45800 | 45750 | 344 |
| 384 | 20241112 | 123000 | 20098819550 | 45800 | 45750 | 45800 | 45750 | 278 |
| 385 | 20241112 | 122900 | 20086093650 | 45750 | 45850 | 45850 | 45750 | 553 |
| 386 | 20241112 | 122800 | 20060774100 | 45800 | 45800 | 45850 | 45700 | 378 |
| 387 | 20241112 | 122700 | 20043456900 | 45800 | 45800 | 45850 | 45750 | 158 |
| 388 | 20241112 | 122600 | 20036224600 | 45800 | 45750 | 45850 | 45750 | 117 |
| 389 | 20241112 | 122500 | 20030863350 | 45700 | 45700 | 45800 | 45700 | 671 |
| 390 | 20241112 | 122400 | 20000188150 | 45700 | 45700 | 45800 | 45700 | 2033 |
| 391 | 20241112 | 122300 | 19907183900 | 45750 | 45750 | 45750 | 45650 | 1388 |
| 392 | 20241112 | 122200 | 19843796600 | 45800 | 45800 | 45850 | 45750 | 650 |
| 393 | 20241112 | 122100 | 19814025150 | 45800 | 45750 | 45800 | 45750 | 312 |
| 394 | 20241112 | 122000 | 19799743700 | 45800 | 45800 | 45850 | 45750 | 155 |
| 395 | 20241112 | 121900 | 19792644100 | 45750 | 45700 | 45800 | 45700 | 472 |
| 396 | 20241112 | 121800 | 19771050300 | 45750 | 45750 | 45750 | 45700 | 1046 |
| 397 | 20241112 | 121700 | 19723233350 | 45750 | 45800 | 45800 | 45750 | 506 |
| 398 | 20241112 | 121600 | 19700081350 | 45800 | 45850 | 45850 | 45750 | 573 |
| 399 | 20241112 | 121500 | 19673838900 | 45850 | 45800 | 45850 | 45750 | 707 |
| 400 | 20241112 | 121400 | 19641460650 | 45850 | 45850 | 45900 | 45850 | 216 |
| 401 | 20241112 | 121300 | 19631554050 | 45850 | 45850 | 45850 | 45800 | 239 |
| 402 | 20241112 | 121200 | 19620599150 | 45900 | 45900 | 45900 | 45800 | 275 |
| 403 | 20241112 | 121100 | 19607989550 | 45900 | 45900 | 45900 | 45850 | 183 |
| 404 | 20241112 | 121000 | 19599590250 | 45800 | 45850 | 45900 | 45800 | 599 |
| 405 | 20241112 | 120900 | 19572125350 | 45900 | 45900 | 45950 | 45850 | 1225 |
| 406 | 20241112 | 120800 | 19515878650 | 45900 | 45850 | 45950 | 45850 | 382 |
| 407 | 20241112 | 120700 | 19498349500 | 45900 | 45900 | 45900 | 45850 | 274 |
| 408 | 20241112 | 120600 | 19485777000 | 45900 | 45800 | 45900 | 45800 | 764 |
| 409 | 20241112 | 120500 | 19450754350 | 45800 | 45800 | 45850 | 45800 | 141 |
| 410 | 20241112 | 120400 | 19444295250 | 45800 | 45750 | 45800 | 45750 | 265 |
| 411 | 20241112 | 120300 | 19432159500 | 45750 | 45850 | 45850 | 45750 | 572 |
| 412 | 20241112 | 120200 | 19405960050 | 45850 | 45750 | 45850 | 45750 | 150 |
| 413 | 20241112 | 120100 | 19399090850 | 45800 | 45800 | 45800 | 45750 | 156 |
| 414 | 20241112 | 120000 | 19391950850 | 45750 | 45750 | 45800 | 45750 | 278 |
| 415 | 20241112 | 115900 | 19379219350 | 45750 | 45750 | 45800 | 45750 | 171 |
| 416 | 20241112 | 115800 | 19371393600 | 45750 | 45800 | 45800 | 45750 | 227 |
| 417 | 20241112 | 115700 | 19361005250 | 45750 | 45750 | 45750 | 45700 | 145 |
| 418 | 20241112 | 115600 | 19354372500 | 45750 | 45700 | 45800 | 45700 | 224 |
| 419 | 20241112 | 115500 | 19344128450 | 45700 | 45650 | 45700 | 45650 | 398 |
| 420 | 20241112 | 115400 | 19325949800 | 45700 | 45650 | 45750 | 45650 | 685 |
| 421 | 20241112 | 115300 | 19294644550 | 45650 | 45700 | 45750 | 45650 | 1018 |
| 422 | 20241112 | 115200 | 19248144550 | 45700 | 45750 | 45750 | 45700 | 56 |
| 423 | 20241112 | 115100 | 19245583650 | 45750 | 45700 | 45750 | 45650 | 276 |
| 424 | 20241112 | 115000 | 19232969650 | 45700 | 45750 | 45750 | 45700 | 368 |
| 425 | 20241112 | 114900 | 19216141950 | 45750 | 45800 | 45800 | 45700 | 388 |
| 426 | 20241112 | 114800 | 19198391350 | 45750 | 45800 | 45850 | 45750 | 176 |
| 427 | 20241112 | 114700 | 19190333000 | 45800 | 45800 | 45850 | 45800 | 204 |
| 428 | 20241112 | 114600 | 19180981950 | 45800 | 45800 | 45850 | 45800 | 221 |
| 429 | 20241112 | 114500 | 19170854550 | 45850 | 45800 | 45850 | 45750 | 245 |
| 430 | 20241112 | 114400 | 19159634050 | 45750 | 45800 | 45850 | 45750 | 387 |
| 431 | 20241112 | 114300 | 19141913700 | 45800 | 45750 | 45800 | 45750 | 897 |
| 432 | 20241112 | 114200 | 19100837800 | 45750 | 45750 | 45800 | 45700 | 385 |
| 433 | 20241112 | 114100 | 19083231450 | 45750 | 45750 | 45800 | 45700 | 700 |
| 434 | 20241112 | 114000 | 19051199900 | 45800 | 45750 | 45800 | 45550 | 953 |
| 435 | 20241112 | 113900 | 19007660950 | 45750 | 45800 | 45850 | 45600 | 9966 |
| 436 | 20241112 | 113800 | 18552903450 | 45800 | 45750 | 45800 | 45750 | 157 |
| 437 | 20241112 | 113700 | 18545714400 | 45750 | 45750 | 45800 | 45700 | 1355 |
| 438 | 20241112 | 113600 | 18483755600 | 45750 | 45750 | 45800 | 45700 | 331 |
| 439 | 20241112 | 113500 | 18468606950 | 45700 | 45750 | 45800 | 45700 | 2164 |
| 440 | 20241112 | 113400 | 18369629350 | 45800 | 45900 | 45900 | 45750 | 949 |
| 441 | 20241112 | 113300 | 18326167600 | 45900 | 45800 | 45900 | 45800 | 1894 |
| 442 | 20241112 | 113200 | 18239331300 | 45850 | 45800 | 45900 | 45800 | 212 |
| 443 | 20241112 | 113100 | 18229609300 | 45900 | 45850 | 45900 | 45750 | 1552 |
| 444 | 20241112 | 113000 | 18158546550 | 45850 | 45900 | 45950 | 45850 | 1707 |
| 445 | 20241112 | 112900 | 18080252000 | 45900 | 45900 | 45950 | 45900 | 305 |
| 446 | 20241112 | 112800 | 18066246000 | 45900 | 46000 | 46000 | 45850 | 356 |
| 447 | 20241112 | 112700 | 18049910050 | 45900 | 45950 | 46000 | 45900 | 463 |
| 448 | 20241112 | 112600 | 18028635950 | 45900 | 45950 | 45950 | 45850 | 1528 |
| 449 | 20241112 | 112500 | 17958512250 | 45950 | 46050 | 46100 | 45950 | 628 |
| 450 | 20241112 | 112400 | 17929634150 | 46100 | 46100 | 46150 | 46050 | 496 |
| 451 | 20241112 | 112300 | 17906773050 | 46050 | 45950 | 46050 | 45900 | 1345 |
| 452 | 20241112 | 112200 | 17844935450 | 45950 | 46000 | 46000 | 45950 | 449 |
| 453 | 20241112 | 112100 | 17824290150 | 45950 | 45950 | 46000 | 45850 | 2021 |
| 454 | 20241112 | 112000 | 17731500650 | 45950 | 46000 | 46000 | 45900 | 483 |
| 455 | 20241112 | 111900 | 17709310250 | 46000 | 46050 | 46100 | 45900 | 1396 |
| 456 | 20241112 | 111800 | 17645148550 | 46000 | 46050 | 46050 | 45950 | 2713 |
| 457 | 20241112 | 111700 | 17520378900 | 46050 | 46200 | 46200 | 46050 | 1498 |
| 458 | 20241112 | 111600 | 17451317800 | 46200 | 46200 | 46300 | 46150 | 874 |
| 459 | 20241112 | 111500 | 17410927100 | 46250 | 46300 | 46350 | 46200 | 1816 |
| 460 | 20241112 | 111400 | 17326903450 | 46300 | 46300 | 46300 | 46250 | 842 |
| 461 | 20241112 | 111300 | 17287930000 | 46300 | 46500 | 46500 | 46250 | 1479 |
| 462 | 20241112 | 111200 | 17219353350 | 46500 | 46450 | 46550 | 46350 | 2792 |
| 463 | 20241112 | 111100 | 17089531200 | 46500 | 46450 | 46550 | 46450 | 2449 |
| 464 | 20241112 | 111000 | 16975638000 | 46450 | 46550 | 46550 | 46450 | 3456 |
| 465 | 20241112 | 110900 | 16814890600 | 46550 | 46400 | 46550 | 46400 | 7601 |
| 466 | 20241112 | 110800 | 16461606900 | 46400 | 46200 | 46450 | 46150 | 10195 |
| 467 | 20241112 | 110700 | 15989111850 | 46250 | 46200 | 46250 | 46150 | 1027 |
| 468 | 20241112 | 110600 | 15941684400 | 46200 | 45950 | 46200 | 45950 | 4100 |
| 469 | 20241112 | 110500 | 15752599250 | 46000 | 46000 | 46000 | 45950 | 494 |
| 470 | 20241112 | 110400 | 15729875300 | 46000 | 45900 | 46000 | 45900 | 2174 |
| 471 | 20241112 | 110300 | 15629950150 | 45950 | 45900 | 45950 | 45850 | 1731 |
| 472 | 20241112 | 110200 | 15550465450 | 45900 | 45850 | 45900 | 45850 | 1597 |
| 473 | 20241112 | 110100 | 15477207700 | 45800 | 45750 | 45800 | 45550 | 532 |
| 474 | 20241112 | 110000 | 15452883750 | 45700 | 45650 | 45800 | 45600 | 1513 |
| 475 | 20241112 | 105900 | 15383779900 | 45600 | 45500 | 45600 | 45500 | 379 |
| 476 | 20241112 | 105800 | 15366508600 | 45500 | 45500 | 45600 | 45500 | 640 |
| 477 | 20241112 | 105700 | 15337375150 | 45500 | 45500 | 45550 | 45500 | 354 |
| 478 | 20241112 | 105600 | 15321260850 | 45500 | 45550 | 45550 | 45450 | 546 |
| 479 | 20241112 | 105500 | 15296416950 | 45550 | 45500 | 45550 | 45500 | 856 |
| 480 | 20241112 | 105400 | 15257468250 | 45500 | 45500 | 45550 | 45450 | 1153 |
| 481 | 20241112 | 105300 | 15205022050 | 45450 | 45500 | 45550 | 45450 | 4075 |
| 482 | 20241112 | 105200 | 15019658500 | 45550 | 45550 | 45550 | 45500 | 514 |
| 483 | 20241112 | 105100 | 14996254100 | 45550 | 45650 | 45650 | 45500 | 3087 |
| 484 | 20241112 | 105000 | 14855588300 | 45600 | 45600 | 45650 | 45600 | 1226 |
| 485 | 20241112 | 104900 | 14799681900 | 45650 | 45650 | 45650 | 45600 | 388 |
| 486 | 20241112 | 104800 | 14781977650 | 45600 | 45600 | 45650 | 45500 | 1346 |
| 487 | 20241112 | 104700 | 14720650850 | 45600 | 45550 | 45650 | 45550 | 744 |
| 488 | 20241112 | 104600 | 14686732950 | 45600 | 45550 | 45600 | 45500 | 544 |
| 489 | 20241112 | 104500 | 14661960450 | 45500 | 45550 | 45550 | 45500 | 641 |
| 490 | 20241112 | 104400 | 14632786900 | 45550 | 45450 | 45550 | 45450 | 644 |
| 491 | 20241112 | 104300 | 14603489600 | 45500 | 45550 | 45550 | 45450 | 1347 |
| 492 | 20241112 | 104200 | 14542213100 | 45550 | 45450 | 45550 | 45450 | 660 |
| 493 | 20241112 | 104100 | 14512163550 | 45500 | 45500 | 45500 | 45450 | 1667 |
| 494 | 20241112 | 104000 | 14436357150 | 45500 | 45500 | 45600 | 45450 | 571 |
| 495 | 20241112 | 103900 | 14410372900 | 45500 | 45550 | 45550 | 45450 | 2534 |
| 496 | 20241112 | 103800 | 14295169050 | 45550 | 45500 | 45550 | 45450 | 499 |
| 497 | 20241112 | 103700 | 14272478550 | 45500 | 45450 | 45500 | 45450 | 1237 |
| 498 | 20241112 | 103600 | 14216230250 | 45450 | 45550 | 45550 | 45450 | 3571 |
| 499 | 20241112 | 103500 | 14053847750 | 45600 | 45650 | 45750 | 45500 | 13046 |
| 500 | 20241112 | 103400 | 13459412500 | 45700 | 45700 | 45800 | 45650 | 830 |
| 501 | 20241112 | 103300 | 13421476850 | 45750 | 45750 | 45750 | 45700 | 319 |
| 502 | 20241112 | 103200 | 13406893750 | 45650 | 45750 | 45750 | 45650 | 847 |
| 503 | 20241112 | 103100 | 13368202950 | 45700 | 45700 | 45750 | 45700 | 1652 |
| 504 | 20241112 | 103000 | 13292703800 | 45700 | 45750 | 45750 | 45700 | 577 |
| 505 | 20241112 | 102900 | 13266327100 | 45750 | 45650 | 45750 | 45650 | 619 |
| 506 | 20241112 | 102800 | 13238049000 | 45700 | 45750 | 45750 | 45650 | 331 |
| 507 | 20241112 | 102700 | 13222933050 | 45750 | 45700 | 45800 | 45650 | 254 |
| 508 | 20241112 | 102600 | 13211318100 | 45700 | 45700 | 45750 | 45650 | 2421 |
| 509 | 20241112 | 102500 | 13100690600 | 45700 | 45850 | 45850 | 45700 | 4612 |
| 510 | 20241112 | 102400 | 12889804850 | 45850 | 45800 | 45850 | 45750 | 507 |
| 511 | 20241112 | 102300 | 12866593800 | 45800 | 45850 | 45850 | 45800 | 1659 |
| 512 | 20241112 | 102200 | 12790593350 | 45800 | 45850 | 45850 | 45800 | 258 |
| 513 | 20241112 | 102100 | 12778770900 | 45800 | 45800 | 45850 | 45800 | 690 |
| 514 | 20241112 | 102000 | 12747150900 | 45800 | 46050 | 46050 | 45800 | 5023 |
| 515 | 20241112 | 101900 | 12516445550 | 46050 | 46150 | 46150 | 46050 | 677 |
| 516 | 20241112 | 101800 | 12485239900 | 46100 | 46150 | 46150 | 46000 | 1073 |
| 517 | 20241112 | 101700 | 12435794300 | 46150 | 46050 | 46150 | 46050 | 397 |
| 518 | 20241112 | 101600 | 12417497050 | 46000 | 45950 | 46150 | 45950 | 1524 |
| 519 | 20241112 | 101500 | 12347355000 | 46000 | 46050 | 46050 | 46000 | 356 |
| 520 | 20241112 | 101400 | 12330970050 | 46050 | 45950 | 46050 | 45950 | 357 |
| 521 | 20241112 | 101300 | 12314551300 | 45950 | 46100 | 46100 | 45950 | 884 |
| 522 | 20241112 | 101200 | 12273882100 | 46050 | 45950 | 46050 | 45950 | 948 |
| 523 | 20241112 | 101100 | 12230255500 | 46000 | 46050 | 46050 | 45950 | 940 |
| 524 | 20241112 | 101000 | 12187013000 | 46050 | 46050 | 46050 | 46000 | 370 |
| 525 | 20241112 | 100900 | 12169982650 | 46050 | 46050 | 46100 | 46050 | 244 |
| 526 | 20241112 | 100800 | 12158745950 | 45950 | 46000 | 46100 | 45900 | 1820 |
| 527 | 20241112 | 100700 | 12075143650 | 46000 | 46150 | 46150 | 45950 | 1966 |
| 528 | 20241112 | 100600 | 11984617450 | 46150 | 46150 | 46150 | 46000 | 1730 |
| 529 | 20241112 | 100500 | 11905009850 | 46100 | 46100 | 46150 | 46100 | 1122 |
| 530 | 20241112 | 100400 | 11853253850 | 46100 | 46050 | 46100 | 45950 | 1450 |
| 531 | 20241112 | 100300 | 11786446250 | 46000 | 45950 | 46000 | 45950 | 1931 |
| 532 | 20241112 | 100200 | 11697660250 | 46000 | 46000 | 46050 | 46000 | 599 |
| 533 | 20241112 | 100100 | 11670100050 | 46050 | 46050 | 46050 | 46000 | 1370 |
| 534 | 20241112 | 100000 | 11607049950 | 46050 | 46100 | 46100 | 46000 | 985 |
| 535 | 20241112 | 095900 | 11561675250 | 46050 | 46100 | 46150 | 46050 | 1119 |
| 536 | 20241112 | 095800 | 11510092300 | 46100 | 46100 | 46150 | 46000 | 3548 |
| 537 | 20241112 | 095700 | 11346740700 | 46050 | 46000 | 46100 | 45900 | 394 |
| 538 | 20241112 | 095600 | 11328611850 | 46050 | 45900 | 46050 | 45850 | 1539 |
| 539 | 20241112 | 095500 | 11257896850 | 45850 | 45900 | 45950 | 45800 | 942 |
| 540 | 20241112 | 095400 | 11214686350 | 45950 | 45900 | 46050 | 45850 | 2387 |
| 541 | 20241112 | 095300 | 11104907850 | 45900 | 45800 | 45900 | 45800 | 1260 |
| 542 | 20241112 | 095200 | 11047170900 | 45800 | 45700 | 45800 | 45550 | 3410 |
| 543 | 20241112 | 095100 | 10891245300 | 45700 | 45550 | 45700 | 45500 | 8917 |
| 544 | 20241112 | 095000 | 10484751050 | 45550 | 45650 | 45700 | 45550 | 4247 |
| 545 | 20241112 | 094900 | 10290950900 | 45650 | 45700 | 45750 | 45650 | 3988 |
| 546 | 20241112 | 094800 | 10108804050 | 45750 | 45800 | 45800 | 45700 | 2703 |
| 547 | 20241112 | 094700 | 9985096550 | 45800 | 46000 | 46050 | 45800 | 4899 |
| 548 | 20241112 | 094600 | 9760382550 | 46000 | 45950 | 46050 | 45900 | 1730 |
| 549 | 20241112 | 094500 | 9680881150 | 45950 | 46000 | 46050 | 45950 | 1430 |
| 550 | 20241112 | 094400 | 9615098200 | 45950 | 46100 | 46150 | 45950 | 2673 |
| 551 | 20241112 | 094300 | 9492063400 | 46100 | 46150 | 46150 | 46050 | 756 |
| 552 | 20241112 | 094200 | 9457210650 | 46150 | 46050 | 46200 | 46050 | 799 |
| 553 | 20241112 | 094100 | 9420342750 | 46050 | 45900 | 46050 | 45850 | 2603 |
| 554 | 20241112 | 094000 | 9300722550 | 45850 | 45800 | 45900 | 45750 | 2092 |
| 555 | 20241112 | 093900 | 9204815200 | 45750 | 45850 | 45850 | 45700 | 4608 |
| 556 | 20241112 | 093800 | 8993822600 | 45850 | 45850 | 45900 | 45800 | 3020 |
| 557 | 20241112 | 093700 | 8855351550 | 45900 | 45900 | 46000 | 45850 | 1566 |
| 558 | 20241112 | 093600 | 8783436600 | 45900 | 45900 | 45950 | 45800 | 1193 |
| 559 | 20241112 | 093500 | 8728729850 | 45900 | 45750 | 45950 | 45750 | 4593 |
| 560 | 20241112 | 093400 | 8518175050 | 45850 | 45750 | 45850 | 45650 | 4080 |
| 561 | 20241112 | 093300 | 8331491900 | 45850 | 45650 | 45900 | 45600 | 3966 |
| 562 | 20241112 | 093200 | 8150077500 | 45600 | 45650 | 45700 | 45550 | 6935 |
| 563 | 20241112 | 093100 | 7833658150 | 45600 | 45950 | 45950 | 45600 | 10383 |
| 564 | 20241112 | 093000 | 7358305850 | 46000 | 46100 | 46100 | 45950 | 4186 |
| 565 | 20241112 | 092900 | 7165664300 | 46100 | 46100 | 46200 | 46000 | 3551 |
| 566 | 20241112 | 092800 | 7001971150 | 46100 | 46150 | 46250 | 46100 | 1892 |
| 567 | 20241112 | 092700 | 6914667950 | 46100 | 46100 | 46300 | 46100 | 1675 |
| 568 | 20241112 | 092600 | 6837368850 | 46050 | 46050 | 46100 | 46000 | 5919 |
| 569 | 20241112 | 092500 | 6565039450 | 46050 | 46300 | 46300 | 46050 | 6506 |
| 570 | 20241112 | 092400 | 6265015850 | 46350 | 46250 | 46400 | 46200 | 3053 |
| 571 | 20241112 | 092300 | 6123760350 | 46250 | 46300 | 46300 | 46200 | 2916 |
| 572 | 20241112 | 092200 | 5988867350 | 46400 | 46600 | 46600 | 46350 | 6882 |
| 573 | 20241112 | 092100 | 5669138800 | 46600 | 46750 | 46750 | 46450 | 2985 |
| 574 | 20241112 | 092000 | 5530146750 | 46800 | 46650 | 46850 | 46600 | 8989 |
| 575 | 20241112 | 091900 | 5110142950 | 46650 | 46400 | 46800 | 46400 | 12248 |
| 576 | 20241112 | 091800 | 4538790750 | 46400 | 46450 | 46450 | 46350 | 3079 |
| 577 | 20241112 | 091700 | 4395903200 | 46450 | 46300 | 46500 | 46250 | 4529 |
| 578 | 20241112 | 091600 | 4185889450 | 46350 | 46200 | 46350 | 46100 | 4232 |
| 579 | 20241112 | 091500 | 3990234550 | 46150 | 46200 | 46250 | 46050 | 4573 |
| 580 | 20241112 | 091400 | 3779257350 | 46100 | 46400 | 46450 | 46100 | 9831 |
| 581 | 20241112 | 091300 | 3324362400 | 46450 | 46450 | 46500 | 46300 | 5152 |
| 582 | 20241112 | 091200 | 3084962450 | 46450 | 46200 | 46500 | 46200 | 4268 |
| 583 | 20241112 | 091100 | 2887152700 | 46100 | 46100 | 46200 | 46000 | 2298 |
| 584 | 20241112 | 091000 | 2781231350 | 46100 | 46050 | 46150 | 46000 | 4570 |
| 585 | 20241112 | 090900 | 2570594250 | 46050 | 46150 | 46150 | 46000 | 1310 |
| 586 | 20241112 | 090800 | 2510275050 | 46100 | 46000 | 46150 | 46000 | 3852 |
| 587 | 20241112 | 090700 | 2332979600 | 46000 | 46250 | 46250 | 46000 | 2651 |
| 588 | 20241112 | 090600 | 2210697350 | 46300 | 46450 | 46500 | 46200 | 6352 |
| 589 | 20241112 | 090500 | 1915804500 | 46400 | 45850 | 46400 | 45800 | 4690 |
| 590 | 20241112 | 090400 | 1699057050 | 45800 | 45850 | 45900 | 45800 | 2106 |
| 591 | 20241112 | 090300 | 1602553300 | 45850 | 45850 | 46100 | 45800 | 2802 |
| 592 | 20241112 | 090200 | 1474029100 | 45850 | 45650 | 46000 | 45550 | 2761 |
| 593 | 20241112 | 090100 | 1347884300 | 45550 | 45850 | 46000 | 45550 | 10536 |
| 594 | 20241112 | 090000 | 866298550 | 45900 | 46350 | 46350 | 45850 | 18705 |