34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 31374 |
| 3 | 20241112 | 191200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20241112 | 191100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20241112 | 191000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20241112 | 190900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20241112 | 190800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20241112 | 190700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20241112 | 190600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20241112 | 190500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20241112 | 190400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20241112 | 190300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20241112 | 190200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20241112 | 190100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20241112 | 190000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20241112 | 185900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20241112 | 185800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20241112 | 185700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20241112 | 185600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20241112 | 185500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20241112 | 185400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20241112 | 185300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20241112 | 185200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20241112 | 185100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20241112 | 185000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20241112 | 184900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20241112 | 184800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20241112 | 184700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20241112 | 184600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20241112 | 184500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20241112 | 184400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20241112 | 184300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 31374 |
| 33 | 20241112 | 184200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20241112 | 184100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20241112 | 184000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20241112 | 183900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20241112 | 183800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20241112 | 183700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20241112 | 183600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20241112 | 183500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20241112 | 183400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20241112 | 183300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20241112 | 183200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20241112 | 183100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20241112 | 183000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20241112 | 182900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20241112 | 182800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20241112 | 182700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20241112 | 182600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20241112 | 182500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20241112 | 182400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20241112 | 182300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20241112 | 182200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20241112 | 182100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20241112 | 182000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20241112 | 181900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20241112 | 181800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20241112 | 181700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20241112 | 181600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20241112 | 181500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20241112 | 181400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20241112 | 181300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 31374 |
| 63 | 20241112 | 181200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20241112 | 181100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20241112 | 181000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20241112 | 180900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20241112 | 180800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20241112 | 180700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20241112 | 180600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20241112 | 180500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20241112 | 180400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20241112 | 180300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20241112 | 180200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20241112 | 180100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20241112 | 180000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20241112 | 175900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20241112 | 175800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20241112 | 175700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20241112 | 175600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20241112 | 175500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20241112 | 175400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20241112 | 175300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20241112 | 175200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20241112 | 175100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20241112 | 175000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20241112 | 174900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20241112 | 174800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20241112 | 174700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20241112 | 174600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20241112 | 174500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20241112 | 174400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20241112 | 174300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 31374 |
| 93 | 20241112 | 174200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20241112 | 174100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20241112 | 174000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20241112 | 173900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20241112 | 173800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20241112 | 173700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20241112 | 173600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20241112 | 173500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20241112 | 173400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20241112 | 173300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20241112 | 173200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20241112 | 173100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20241112 | 173000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20241112 | 172900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20241112 | 172800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20241112 | 172700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20241112 | 172600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20241112 | 172500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20241112 | 172400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20241112 | 172300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20241112 | 172200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20241112 | 172100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20241112 | 172000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20241112 | 171900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20241112 | 171800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20241112 | 171700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20241112 | 171600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20241112 | 171500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20241112 | 171400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20241112 | 171300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 31374 |
| 123 | 20241112 | 171200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20241112 | 171100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20241112 | 171000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20241112 | 170900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20241112 | 170800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20241112 | 170700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20241112 | 170600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20241112 | 170500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20241112 | 170400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20241112 | 170300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20241112 | 170200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20241112 | 170100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20241112 | 170000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20241112 | 165900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20241112 | 165800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20241112 | 165700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20241112 | 165600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20241112 | 165500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20241112 | 165400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20241112 | 165300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20241112 | 165200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20241112 | 165100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20241112 | 165000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20241112 | 164900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20241112 | 164800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20241112 | 164700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20241112 | 164600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20241112 | 164500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20241112 | 164400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20241112 | 164300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 31374 |
| 153 | 20241112 | 164200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20241112 | 164100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20241112 | 164000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20241112 | 163900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20241112 | 163800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20241112 | 163700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20241112 | 163600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20241112 | 163500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20241112 | 163400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20241112 | 163300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20241112 | 163200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20241112 | 163100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20241112 | 163000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20241112 | 162900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20241112 | 162800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20241112 | 162700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20241112 | 162600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20241112 | 162500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20241112 | 162400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20241112 | 162300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20241112 | 162200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20241112 | 162100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20241112 | 162000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20241112 | 161900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20241112 | 161800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20241112 | 161700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20241112 | 161600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20241112 | 161500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20241112 | 161400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20241112 | 161300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 31374 |
| 183 | 20241112 | 161200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20241112 | 161100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20241112 | 161000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20241112 | 160900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20241112 | 160800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20241112 | 160700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20241112 | 160600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20241112 | 160500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20241112 | 160400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20241112 | 160300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20241112 | 160200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20241112 | 160100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20241112 | 160000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20241112 | 155900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20241112 | 155800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20241112 | 155700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20241112 | 155600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20241112 | 155500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20241112 | 155400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20241112 | 155300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20241112 | 155200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20241112 | 155100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20241112 | 155000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20241112 | 154900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20241112 | 154800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20241112 | 154700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20241112 | 154600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20241112 | 154500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20241112 | 154400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20241112 | 154300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 31374 |
| 213 | 20241112 | 154200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20241112 | 154100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20241112 | 154000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20241112 | 153900 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20241112 | 153800 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20241112 | 153700 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20241112 | 153600 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20241112 | 153500 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20241112 | 153400 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20241112 | 153300 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20241112 | 153200 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20241112 | 153100 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20241112 | 153000 | 88497246850 | 46200 | 46200 | 46200 | 46200 | 31374 |
| 226 | 20241112 | 152900 | 87047768050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 227 | 20241112 | 152800 | 87047768050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 228 | 20241112 | 152700 | 87047768050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 229 | 20241112 | 152600 | 87047768050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 230 | 20241112 | 152500 | 87047768050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 231 | 20241112 | 152400 | 87047768050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 232 | 20241112 | 152300 | 87047768050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 233 | 20241112 | 152200 | 87047768050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 234 | 20241112 | 152100 | 87047768050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 235 | 20241112 | 152000 | 87047768050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 236 | 20241112 | 151900 | 87047768050 | 46400 | 46350 | 46400 | 46300 | 5923 |
| 237 | 20241112 | 151800 | 86773067350 | 46400 | 46400 | 46450 | 46350 | 2206 |
| 238 | 20241112 | 151700 | 86670720550 | 46450 | 46300 | 46500 | 46300 | 10727 |
| 239 | 20241112 | 151600 | 86172943600 | 46350 | 46450 | 46450 | 46350 | 6679 |
| 240 | 20241112 | 151500 | 85862990450 | 46450 | 46450 | 46500 | 46400 | 3248 |
| 241 | 20241112 | 151400 | 85712142500 | 46400 | 46450 | 46500 | 46400 | 2485 |
| 242 | 20241112 | 151300 | 85596726700 | 46450 | 46400 | 46500 | 46400 | 3532 |
| 243 | 20241112 | 151200 | 85432717650 | 46400 | 46400 | 46500 | 46400 | 4767 |
| 244 | 20241112 | 151100 | 85211257900 | 46400 | 46300 | 46550 | 46300 | 7269 |
| 245 | 20241112 | 151000 | 84873646400 | 46300 | 46450 | 46500 | 46300 | 7629 |
| 246 | 20241112 | 150900 | 84519781700 | 46500 | 46550 | 46600 | 46500 | 2932 |
| 247 | 20241112 | 150800 | 84383408750 | 46550 | 46550 | 46600 | 46500 | 3216 |
| 248 | 20241112 | 150700 | 84233630300 | 46550 | 46600 | 46650 | 46550 | 1881 |
| 249 | 20241112 | 150600 | 84146048450 | 46650 | 46650 | 46650 | 46550 | 1731 |
| 250 | 20241112 | 150500 | 84065364550 | 46650 | 46650 | 46650 | 46600 | 2167 |
| 251 | 20241112 | 150400 | 83964314800 | 46650 | 46650 | 46650 | 46600 | 1701 |
| 252 | 20241112 | 150300 | 83884996550 | 46650 | 46650 | 46700 | 46600 | 2890 |
| 253 | 20241112 | 150200 | 83750117300 | 46600 | 46600 | 46650 | 46550 | 3581 |
| 254 | 20241112 | 150100 | 83583206450 | 46600 | 46500 | 46600 | 46400 | 4336 |
| 255 | 20241112 | 150000 | 83381581700 | 46500 | 46450 | 46500 | 46400 | 4180 |
| 256 | 20241112 | 145900 | 83187433050 | 46450 | 46600 | 46600 | 46450 | 12468 |
| 257 | 20241112 | 145800 | 82607364550 | 46650 | 46700 | 46700 | 46600 | 1664 |
| 258 | 20241112 | 145700 | 82529764150 | 46700 | 46650 | 46700 | 46600 | 1204 |
| 259 | 20241112 | 145600 | 82473616900 | 46600 | 46600 | 46700 | 46600 | 3651 |
| 260 | 20241112 | 145500 | 82303433800 | 46600 | 46600 | 46700 | 46600 | 2608 |
| 261 | 20241112 | 145400 | 82181786250 | 46600 | 46650 | 46650 | 46550 | 3675 |
| 262 | 20241112 | 145300 | 82010491450 | 46650 | 46700 | 46800 | 46650 | 3662 |
| 263 | 20241112 | 145200 | 81839506200 | 46600 | 46600 | 46700 | 46600 | 3625 |
| 264 | 20241112 | 145100 | 81670393500 | 46650 | 46550 | 46650 | 46550 | 1760 |
| 265 | 20241112 | 145000 | 81588349800 | 46650 | 46600 | 46700 | 46400 | 4071 |
| 266 | 20241112 | 144900 | 81398835600 | 46600 | 46850 | 46900 | 46400 | 35989 |
| 267 | 20241112 | 144800 | 79723414900 | 46850 | 46900 | 46900 | 46800 | 2849 |
| 268 | 20241112 | 144700 | 79589938100 | 46900 | 46900 | 46950 | 46850 | 2514 |
| 269 | 20241112 | 144600 | 79472065750 | 46900 | 46950 | 47000 | 46900 | 1646 |
| 270 | 20241112 | 144500 | 79394798450 | 47000 | 47050 | 47050 | 46950 | 1396 |
| 271 | 20241112 | 144400 | 79329196200 | 47000 | 47050 | 47050 | 47000 | 1475 |
| 272 | 20241112 | 144300 | 79259861750 | 47000 | 47100 | 47100 | 47000 | 1365 |
| 273 | 20241112 | 144200 | 79195674200 | 47100 | 47050 | 47200 | 47050 | 2474 |
| 274 | 20241112 | 144100 | 79079121850 | 47100 | 47050 | 47100 | 47050 | 1098 |
| 275 | 20241112 | 144000 | 79027449200 | 47100 | 47050 | 47100 | 47000 | 2332 |
| 276 | 20241112 | 143900 | 78917725450 | 47100 | 47050 | 47100 | 47000 | 2483 |
| 277 | 20241112 | 143800 | 78800856150 | 47050 | 47000 | 47050 | 47000 | 1790 |
| 278 | 20241112 | 143700 | 78716715400 | 47050 | 47050 | 47050 | 47000 | 1276 |
| 279 | 20241112 | 143600 | 78656738650 | 47100 | 47050 | 47150 | 47050 | 1636 |
| 280 | 20241112 | 143500 | 78579696050 | 46950 | 47000 | 47050 | 46950 | 2114 |
| 281 | 20241112 | 143400 | 78480323500 | 47050 | 47050 | 47100 | 46950 | 1164 |
| 282 | 20241112 | 143300 | 78425602100 | 47000 | 47100 | 47150 | 46950 | 1910 |
| 283 | 20241112 | 143200 | 78335782200 | 47150 | 47150 | 47150 | 47050 | 1224 |
| 284 | 20241112 | 143100 | 78278127750 | 47150 | 46900 | 47150 | 46900 | 3556 |
| 285 | 20241112 | 143000 | 78110757150 | 46900 | 46900 | 47000 | 46900 | 1256 |
| 286 | 20241112 | 142900 | 78051831050 | 46900 | 46850 | 47000 | 46850 | 4334 |
| 287 | 20241112 | 142800 | 77848395250 | 46900 | 46900 | 46900 | 46800 | 2824 |
| 288 | 20241112 | 142700 | 77715985750 | 46850 | 46900 | 46950 | 46850 | 4995 |
| 289 | 20241112 | 142600 | 77481759550 | 46900 | 47050 | 47100 | 46800 | 15348 |
| 290 | 20241112 | 142500 | 76761388050 | 47100 | 47100 | 47150 | 47050 | 805 |
| 291 | 20241112 | 142400 | 76723475050 | 47100 | 47100 | 47400 | 47100 | 3117 |
| 292 | 20241112 | 142300 | 76576315050 | 47150 | 47100 | 47150 | 47050 | 832 |
| 293 | 20241112 | 142200 | 76537127000 | 47100 | 47050 | 47150 | 47000 | 2001 |
| 294 | 20241112 | 142100 | 76442950600 | 47000 | 47000 | 47050 | 47000 | 829 |
| 295 | 20241112 | 142000 | 76403987200 | 47000 | 47100 | 47100 | 47000 | 1727 |
| 296 | 20241112 | 141900 | 76322759200 | 47100 | 47050 | 47100 | 47050 | 1775 |
| 297 | 20241112 | 141800 | 76239216750 | 47100 | 47050 | 47100 | 47000 | 5372 |
| 298 | 20241112 | 141700 | 75986601550 | 47050 | 47200 | 47250 | 47050 | 4632 |
| 299 | 20241112 | 141600 | 75768327500 | 47200 | 47300 | 47350 | 47200 | 3894 |
| 300 | 20241112 | 141500 | 75584253450 | 47300 | 47450 | 47450 | 47300 | 4680 |
| 301 | 20241112 | 141400 | 75362479900 | 47500 | 47500 | 47550 | 47450 | 1110 |
| 302 | 20241112 | 141300 | 75309780500 | 47450 | 47500 | 47500 | 47450 | 2062 |
| 303 | 20241112 | 141200 | 75211886550 | 47500 | 47400 | 47500 | 47400 | 2174 |
| 304 | 20241112 | 141100 | 75108696800 | 47400 | 47400 | 47400 | 47350 | 2110 |
| 305 | 20241112 | 141000 | 75008730550 | 47350 | 47400 | 47450 | 47350 | 2727 |
| 306 | 20241112 | 140900 | 74879481650 | 47400 | 47550 | 47650 | 47400 | 4411 |
| 307 | 20241112 | 140800 | 74669905950 | 47650 | 47600 | 47700 | 47550 | 3559 |
| 308 | 20241112 | 140700 | 74500455900 | 47600 | 47650 | 47700 | 47550 | 5233 |
| 309 | 20241112 | 140600 | 74251287000 | 47700 | 47550 | 47700 | 47550 | 2876 |
| 310 | 20241112 | 140500 | 74114293650 | 47600 | 47550 | 47600 | 47500 | 2556 |
| 311 | 20241112 | 140400 | 73992723100 | 47600 | 47450 | 47600 | 47400 | 7891 |
| 312 | 20241112 | 140300 | 73617955050 | 47400 | 47350 | 47500 | 47350 | 1676 |
| 313 | 20241112 | 140200 | 73538464950 | 47400 | 47300 | 47450 | 47300 | 3117 |
| 314 | 20241112 | 140100 | 73390738200 | 47350 | 47300 | 47350 | 47250 | 2897 |
| 315 | 20241112 | 140000 | 73253685500 | 47300 | 47350 | 47400 | 47250 | 3016 |
| 316 | 20241112 | 135900 | 73111010350 | 47350 | 47300 | 47350 | 47300 | 1413 |
| 317 | 20241112 | 135800 | 73044135750 | 47350 | 47300 | 47350 | 47300 | 1938 |
| 318 | 20241112 | 135700 | 72952415900 | 47250 | 47300 | 47300 | 47200 | 1697 |
| 319 | 20241112 | 135600 | 72872245550 | 47300 | 47100 | 47350 | 47050 | 4292 |
| 320 | 20241112 | 135500 | 72669575200 | 47100 | 47050 | 47150 | 47050 | 2191 |
| 321 | 20241112 | 135400 | 72566345000 | 47050 | 47050 | 47100 | 47050 | 1404 |
| 322 | 20241112 | 135300 | 72500238500 | 47050 | 47050 | 47200 | 46950 | 2731 |
| 323 | 20241112 | 135200 | 72371652150 | 47100 | 47000 | 47100 | 46950 | 1099 |
| 324 | 20241112 | 135100 | 72319969850 | 47000 | 47050 | 47100 | 47000 | 1100 |
| 325 | 20241112 | 135000 | 72268235150 | 47050 | 47100 | 47150 | 47000 | 2323 |
| 326 | 20241112 | 134900 | 72158836050 | 47150 | 47100 | 47150 | 47050 | 1465 |
| 327 | 20241112 | 134800 | 72089835800 | 47100 | 47200 | 47200 | 47100 | 2336 |
| 328 | 20241112 | 134700 | 71979715700 | 47200 | 47200 | 47250 | 47150 | 1905 |
| 329 | 20241112 | 134600 | 71889819100 | 47250 | 47050 | 47250 | 47050 | 1786 |
| 330 | 20241112 | 134500 | 71805553050 | 47100 | 47000 | 47100 | 46900 | 3623 |
| 331 | 20241112 | 134400 | 71635210000 | 46900 | 46900 | 47000 | 46900 | 3016 |
| 332 | 20241112 | 134300 | 71493644600 | 46950 | 46850 | 46950 | 46850 | 2688 |
| 333 | 20241112 | 134200 | 71367641600 | 46900 | 46850 | 46900 | 46800 | 3784 |
| 334 | 20241112 | 134100 | 71190320600 | 46900 | 47050 | 47100 | 46900 | 14133 |
| 335 | 20241112 | 134000 | 70526302750 | 47100 | 47050 | 47100 | 47050 | 2768 |
| 336 | 20241112 | 133900 | 70395969800 | 47050 | 47050 | 47100 | 47050 | 2203 |
| 337 | 20241112 | 133800 | 70292300350 | 47100 | 47100 | 47100 | 47050 | 730 |
| 338 | 20241112 | 133700 | 70257941200 | 47100 | 47100 | 47150 | 47050 | 1922 |
| 339 | 20241112 | 133600 | 70167425000 | 47100 | 47200 | 47200 | 47100 | 1212 |
| 340 | 20241112 | 133500 | 70110317850 | 47150 | 47200 | 47200 | 47100 | 1724 |
| 341 | 20241112 | 133400 | 70029038050 | 47200 | 47200 | 47250 | 47150 | 864 |
| 342 | 20241112 | 133300 | 69988293850 | 47200 | 47200 | 47200 | 47150 | 1261 |
| 343 | 20241112 | 133200 | 69928808150 | 47200 | 47150 | 47200 | 47150 | 553 |
| 344 | 20241112 | 133100 | 69902728850 | 47150 | 47050 | 47200 | 47050 | 7437 |
| 345 | 20241112 | 133000 | 69552145050 | 47050 | 47050 | 47100 | 47000 | 2522 |
| 346 | 20241112 | 132900 | 69433506350 | 47050 | 47100 | 47150 | 47050 | 3288 |
| 347 | 20241112 | 132800 | 69278738400 | 47100 | 47100 | 47100 | 47050 | 2090 |
| 348 | 20241112 | 132700 | 69180330500 | 47100 | 47150 | 47150 | 47050 | 1407 |
| 349 | 20241112 | 132600 | 69114068750 | 47100 | 47050 | 47150 | 47050 | 1140 |
| 350 | 20241112 | 132500 | 69060379950 | 47100 | 47050 | 47100 | 47000 | 2344 |
| 351 | 20241112 | 132400 | 68950121350 | 47100 | 47050 | 47100 | 47050 | 2154 |
| 352 | 20241112 | 132300 | 68848769550 | 47100 | 47250 | 47250 | 47050 | 5283 |
| 353 | 20241112 | 132200 | 68599635000 | 47250 | 47200 | 47300 | 47200 | 1638 |
| 354 | 20241112 | 132100 | 68522258950 | 47200 | 47150 | 47200 | 47100 | 3036 |
| 355 | 20241112 | 132000 | 68379041050 | 47150 | 47050 | 47250 | 47050 | 5225 |
| 356 | 20241112 | 131900 | 68132430700 | 47200 | 47150 | 47200 | 47100 | 7658 |
| 357 | 20241112 | 131800 | 67771406200 | 47100 | 47050 | 47100 | 47000 | 4478 |
| 358 | 20241112 | 131700 | 67560780450 | 47000 | 47050 | 47150 | 47000 | 3657 |
| 359 | 20241112 | 131600 | 67388724050 | 47100 | 47100 | 47150 | 47050 | 2655 |
| 360 | 20241112 | 131500 | 67263756650 | 47150 | 47100 | 47150 | 47050 | 1672 |
| 361 | 20241112 | 131400 | 67185019100 | 47100 | 47100 | 47150 | 47000 | 13986 |
| 362 | 20241112 | 131300 | 66527046700 | 47050 | 47150 | 47200 | 47050 | 6544 |
| 363 | 20241112 | 131200 | 66218788650 | 47150 | 47150 | 47200 | 47100 | 4475 |
| 364 | 20241112 | 131100 | 66007819600 | 47200 | 47150 | 47250 | 47100 | 2611 |
| 365 | 20241112 | 131000 | 65884710200 | 47150 | 47200 | 47300 | 47100 | 6117 |
| 366 | 20241112 | 130900 | 65596098100 | 47200 | 47200 | 47250 | 47150 | 4273 |
| 367 | 20241112 | 130800 | 65394467200 | 47200 | 47400 | 47400 | 47200 | 7629 |
| 368 | 20241112 | 130700 | 65033860500 | 47400 | 47400 | 47400 | 47350 | 1798 |
| 369 | 20241112 | 130600 | 64948695750 | 47450 | 47350 | 47450 | 47300 | 3155 |
| 370 | 20241112 | 130500 | 64799267550 | 47300 | 47350 | 47400 | 47300 | 3003 |
| 371 | 20241112 | 130400 | 64657092750 | 47350 | 47650 | 47650 | 47350 | 4932 |
| 372 | 20241112 | 130300 | 64422835600 | 47650 | 47700 | 47700 | 47600 | 1515 |
| 373 | 20241112 | 130200 | 64350669050 | 47700 | 47750 | 47750 | 47650 | 3705 |
| 374 | 20241112 | 130100 | 64174043150 | 47700 | 47700 | 47700 | 47650 | 2866 |
| 375 | 20241112 | 130000 | 64037404100 | 47700 | 47600 | 47750 | 47600 | 3753 |
| 376 | 20241112 | 125900 | 63858415700 | 47650 | 47500 | 47700 | 47500 | 5855 |
| 377 | 20241112 | 125800 | 63579585850 | 47550 | 47400 | 47600 | 47350 | 3706 |
| 378 | 20241112 | 125700 | 63403626900 | 47400 | 47250 | 47400 | 47200 | 3187 |
| 379 | 20241112 | 125600 | 63253018550 | 47250 | 47300 | 47350 | 47100 | 8305 |
| 380 | 20241112 | 125500 | 62861000700 | 47300 | 47300 | 47350 | 47250 | 2537 |
| 381 | 20241112 | 125400 | 62741032700 | 47350 | 47400 | 47400 | 47300 | 2478 |
| 382 | 20241112 | 125300 | 62623750300 | 47400 | 47450 | 47500 | 47300 | 2828 |
| 383 | 20241112 | 125200 | 62489727750 | 47450 | 47500 | 47550 | 47450 | 2276 |
| 384 | 20241112 | 125100 | 62381592900 | 47500 | 47500 | 47650 | 47400 | 3845 |
| 385 | 20241112 | 125000 | 62198842350 | 47500 | 47450 | 47550 | 47300 | 5351 |
| 386 | 20241112 | 124900 | 61945331900 | 47450 | 47450 | 47500 | 47400 | 3618 |
| 387 | 20241112 | 124800 | 61773748850 | 47450 | 47600 | 47600 | 47350 | 8349 |
| 388 | 20241112 | 124700 | 61377324250 | 47550 | 47700 | 47700 | 47550 | 4736 |
| 389 | 20241112 | 124600 | 61151762650 | 47700 | 47750 | 47800 | 47650 | 5621 |
| 390 | 20241112 | 124500 | 60883525400 | 47800 | 47650 | 47800 | 47650 | 3561 |
| 391 | 20241112 | 124400 | 60713462950 | 47650 | 47850 | 47850 | 47600 | 10391 |
| 392 | 20241112 | 124300 | 60217739600 | 47900 | 47950 | 47950 | 47850 | 6115 |
| 393 | 20241112 | 124200 | 59925012650 | 47950 | 48150 | 48200 | 47900 | 18539 |
| 394 | 20241112 | 124100 | 59034689950 | 48150 | 48250 | 48300 | 48150 | 3969 |
| 395 | 20241112 | 124000 | 58843341800 | 48300 | 48400 | 48450 | 48250 | 8044 |
| 396 | 20241112 | 123900 | 58454367900 | 48450 | 48500 | 48500 | 48400 | 1887 |
| 397 | 20241112 | 123800 | 58362945800 | 48500 | 48500 | 48500 | 48450 | 3077 |
| 398 | 20241112 | 123700 | 58213800500 | 48500 | 48500 | 48550 | 48450 | 1887 |
| 399 | 20241112 | 123600 | 58122298150 | 48450 | 48500 | 48500 | 48450 | 554 |
| 400 | 20241112 | 123500 | 58095454850 | 48500 | 48650 | 48650 | 48400 | 11526 |
| 401 | 20241112 | 123400 | 57536671850 | 48600 | 48600 | 48700 | 48600 | 2047 |
| 402 | 20241112 | 123300 | 57437134100 | 48600 | 48550 | 48600 | 48550 | 930 |
| 403 | 20241112 | 123200 | 57391943850 | 48550 | 48500 | 48550 | 48450 | 1849 |
| 404 | 20241112 | 123100 | 57302289050 | 48500 | 48500 | 48550 | 48450 | 1455 |
| 405 | 20241112 | 123000 | 57231730750 | 48450 | 48450 | 48550 | 48400 | 3328 |
| 406 | 20241112 | 122900 | 57070429400 | 48500 | 48550 | 48600 | 48450 | 2389 |
| 407 | 20241112 | 122800 | 56954509650 | 48500 | 48550 | 48600 | 48400 | 8900 |
| 408 | 20241112 | 122700 | 56523442300 | 48600 | 48400 | 48600 | 48400 | 1789 |
| 409 | 20241112 | 122600 | 56436704450 | 48400 | 48500 | 48500 | 48400 | 6114 |
| 410 | 20241112 | 122500 | 56140526650 | 48550 | 48600 | 48600 | 48500 | 8816 |
| 411 | 20241112 | 122400 | 55712724650 | 48600 | 48600 | 48650 | 48600 | 2555 |
| 412 | 20241112 | 122300 | 55588546150 | 48650 | 48600 | 48650 | 48600 | 778 |
| 413 | 20241112 | 122200 | 55550707700 | 48650 | 48700 | 48800 | 48600 | 3502 |
| 414 | 20241112 | 122100 | 55380247300 | 48700 | 48750 | 48800 | 48700 | 3044 |
| 415 | 20241112 | 122000 | 55231859050 | 48750 | 48800 | 48850 | 48750 | 717 |
| 416 | 20241112 | 121900 | 55196871200 | 48800 | 48800 | 48850 | 48800 | 1665 |
| 417 | 20241112 | 121800 | 55115594300 | 48800 | 48800 | 48850 | 48750 | 909 |
| 418 | 20241112 | 121700 | 55071225100 | 48750 | 48800 | 48850 | 48750 | 659 |
| 419 | 20241112 | 121600 | 55039067450 | 48800 | 48750 | 48800 | 48750 | 1383 |
| 420 | 20241112 | 121500 | 54971603500 | 48800 | 48750 | 48800 | 48750 | 612 |
| 421 | 20241112 | 121400 | 54941749000 | 48750 | 48750 | 48800 | 48750 | 570 |
| 422 | 20241112 | 121300 | 54913961400 | 48750 | 48750 | 48800 | 48700 | 695 |
| 423 | 20241112 | 121200 | 54880088700 | 48750 | 48700 | 48750 | 48700 | 540 |
| 424 | 20241112 | 121100 | 54853775050 | 48700 | 48700 | 48750 | 48700 | 1768 |
| 425 | 20241112 | 121000 | 54767645050 | 48750 | 48800 | 48800 | 48700 | 2083 |
| 426 | 20241112 | 120900 | 54666098800 | 48800 | 48750 | 48800 | 48750 | 863 |
| 427 | 20241112 | 120800 | 54624024250 | 48750 | 48750 | 48800 | 48750 | 754 |
| 428 | 20241112 | 120700 | 54587266000 | 48750 | 48800 | 48800 | 48750 | 833 |
| 429 | 20241112 | 120600 | 54546651900 | 48750 | 48750 | 48800 | 48750 | 1716 |
| 430 | 20241112 | 120500 | 54462962750 | 48750 | 48800 | 48850 | 48750 | 1341 |
| 431 | 20241112 | 120400 | 54397541450 | 48850 | 48800 | 48850 | 48800 | 480 |
| 432 | 20241112 | 120300 | 54374114000 | 48800 | 48800 | 48850 | 48800 | 913 |
| 433 | 20241112 | 120200 | 54329548950 | 48800 | 48750 | 48850 | 48750 | 1014 |
| 434 | 20241112 | 120100 | 54280072250 | 48750 | 48750 | 48800 | 48750 | 895 |
| 435 | 20241112 | 120000 | 54236439900 | 48750 | 48800 | 48800 | 48750 | 1407 |
| 436 | 20241112 | 115900 | 54167800700 | 48850 | 48800 | 48850 | 48800 | 2441 |
| 437 | 20241112 | 115800 | 54048670100 | 48800 | 48850 | 48850 | 48800 | 851 |
| 438 | 20241112 | 115700 | 54007135500 | 48850 | 48800 | 48850 | 48750 | 1142 |
| 439 | 20241112 | 115600 | 53951390900 | 48800 | 48800 | 48800 | 48700 | 2056 |
| 440 | 20241112 | 115500 | 53851187550 | 48800 | 48750 | 48850 | 48700 | 1879 |
| 441 | 20241112 | 115400 | 53759561800 | 48700 | 48750 | 48800 | 48700 | 1912 |
| 442 | 20241112 | 115300 | 53666351300 | 48750 | 48800 | 48850 | 48750 | 1354 |
| 443 | 20241112 | 115200 | 53600263600 | 48750 | 48650 | 48800 | 48600 | 2107 |
| 444 | 20241112 | 115100 | 53497588550 | 48600 | 48600 | 48650 | 48500 | 4637 |
| 445 | 20241112 | 115000 | 53272390600 | 48600 | 48750 | 48750 | 48600 | 8003 |
| 446 | 20241112 | 114900 | 52882940650 | 48750 | 48750 | 48800 | 48700 | 3605 |
| 447 | 20241112 | 114800 | 52707191600 | 48800 | 48950 | 48950 | 48750 | 11019 |
| 448 | 20241112 | 114700 | 52168585300 | 48950 | 48950 | 49000 | 48950 | 2249 |
| 449 | 20241112 | 114600 | 52058479200 | 48950 | 48950 | 49000 | 48950 | 915 |
| 450 | 20241112 | 114500 | 52013670750 | 48950 | 49050 | 49100 | 48950 | 3302 |
| 451 | 20241112 | 114400 | 51851844000 | 49050 | 49050 | 49100 | 49050 | 1375 |
| 452 | 20241112 | 114300 | 51784388800 | 49050 | 49000 | 49100 | 48950 | 3213 |
| 453 | 20241112 | 114200 | 51626946700 | 49050 | 49100 | 49150 | 49000 | 7703 |
| 454 | 20241112 | 114100 | 51249288050 | 49100 | 49050 | 49100 | 49050 | 1178 |
| 455 | 20241112 | 114000 | 51191461450 | 49100 | 49000 | 49150 | 49000 | 1826 |
| 456 | 20241112 | 113900 | 51101901150 | 49000 | 49100 | 49150 | 49000 | 12240 |
| 457 | 20241112 | 113800 | 50501773650 | 49100 | 49150 | 49150 | 49100 | 1787 |
| 458 | 20241112 | 113700 | 50413994050 | 49150 | 49150 | 49150 | 49100 | 1327 |
| 459 | 20241112 | 113600 | 50348824950 | 49150 | 49150 | 49150 | 49100 | 987 |
| 460 | 20241112 | 113500 | 50300329050 | 49150 | 49050 | 49150 | 49050 | 1568 |
| 461 | 20241112 | 113400 | 50223313850 | 49100 | 49150 | 49250 | 49050 | 4751 |
| 462 | 20241112 | 113300 | 49990059150 | 49150 | 49100 | 49400 | 49100 | 2980 |
| 463 | 20241112 | 113200 | 49843527150 | 49100 | 49300 | 49350 | 49100 | 17322 |
| 464 | 20241112 | 113100 | 48991635200 | 49300 | 49250 | 49300 | 49250 | 1760 |
| 465 | 20241112 | 113000 | 48904939250 | 49250 | 49400 | 49400 | 49200 | 15419 |
| 466 | 20241112 | 112900 | 48145012650 | 49400 | 49550 | 49550 | 49400 | 2703 |
| 467 | 20241112 | 112800 | 48011442600 | 49500 | 49500 | 49500 | 49400 | 764 |
| 468 | 20241112 | 112700 | 47973647000 | 49550 | 49400 | 49550 | 49400 | 1728 |
| 469 | 20241112 | 112600 | 47888243050 | 49400 | 49350 | 49450 | 49350 | 6732 |
| 470 | 20241112 | 112500 | 47555689450 | 49400 | 49350 | 49400 | 49350 | 1452 |
| 471 | 20241112 | 112400 | 47484030650 | 49400 | 49300 | 49450 | 49300 | 4908 |
| 472 | 20241112 | 112300 | 47241771950 | 49300 | 49350 | 49400 | 49300 | 2902 |
| 473 | 20241112 | 112200 | 47098538100 | 49350 | 49400 | 49400 | 49350 | 690 |
| 474 | 20241112 | 112100 | 47064478350 | 49400 | 49300 | 49450 | 49300 | 6259 |
| 475 | 20241112 | 112000 | 46755525850 | 49300 | 49350 | 49400 | 49300 | 9821 |
| 476 | 20241112 | 111900 | 46271197250 | 49400 | 49400 | 49450 | 49350 | 1200 |
| 477 | 20241112 | 111800 | 46211948800 | 49400 | 49500 | 49500 | 49300 | 7436 |
| 478 | 20241112 | 111700 | 45844823300 | 49500 | 49400 | 49500 | 49400 | 607 |
| 479 | 20241112 | 111600 | 45814816900 | 49450 | 49450 | 49500 | 49400 | 980 |
| 480 | 20241112 | 111500 | 45766381250 | 49500 | 49450 | 49600 | 49400 | 1165 |
| 481 | 20241112 | 111400 | 45708778150 | 49450 | 49400 | 49500 | 49400 | 475 |
| 482 | 20241112 | 111300 | 45685295100 | 49450 | 49350 | 49500 | 49350 | 1102 |
| 483 | 20241112 | 111200 | 45630858600 | 49300 | 49500 | 49600 | 49300 | 7725 |
| 484 | 20241112 | 111100 | 45249138500 | 49500 | 49550 | 49600 | 49500 | 812 |
| 485 | 20241112 | 111000 | 45208932050 | 49550 | 49400 | 49550 | 49400 | 2388 |
| 486 | 20241112 | 110900 | 45090873550 | 49400 | 49400 | 49450 | 49350 | 2070 |
| 487 | 20241112 | 110800 | 44988626900 | 49400 | 49400 | 49450 | 49400 | 1245 |
| 488 | 20241112 | 110700 | 44927120700 | 49400 | 49400 | 49450 | 49350 | 1758 |
| 489 | 20241112 | 110600 | 44840269500 | 49400 | 49550 | 49600 | 49350 | 6604 |
| 490 | 20241112 | 110500 | 44513550900 | 49600 | 49600 | 49600 | 49500 | 2912 |
| 491 | 20241112 | 110400 | 44369312150 | 49550 | 49600 | 49650 | 49550 | 4047 |
| 492 | 20241112 | 110300 | 44168620300 | 49650 | 49750 | 49750 | 49600 | 4266 |
| 493 | 20241112 | 110200 | 43956628650 | 49750 | 49800 | 49850 | 49750 | 983 |
| 494 | 20241112 | 110100 | 43907690500 | 49800 | 49800 | 49850 | 49750 | 1062 |
| 495 | 20241112 | 110000 | 43854836500 | 49750 | 50100 | 50200 | 49750 | 10536 |
| 496 | 20241112 | 105900 | 43328703900 | 50100 | 50100 | 50200 | 50100 | 3296 |
| 497 | 20241112 | 105800 | 43163554500 | 50100 | 50000 | 50200 | 50000 | 2316 |
| 498 | 20241112 | 105700 | 43047541800 | 50100 | 50100 | 50200 | 50000 | 845 |
| 499 | 20241112 | 105600 | 43005227900 | 50000 | 50100 | 50200 | 50000 | 2687 |
| 500 | 20241112 | 105500 | 42870624400 | 50100 | 50100 | 50300 | 50100 | 993 |
| 501 | 20241112 | 105400 | 42820792600 | 50200 | 50100 | 50200 | 50100 | 544 |
| 502 | 20241112 | 105300 | 42793521400 | 50100 | 50000 | 50200 | 50000 | 2123 |
| 503 | 20241112 | 105200 | 42687054700 | 50100 | 50100 | 50200 | 50000 | 977 |
| 504 | 20241112 | 105100 | 42638128800 | 50100 | 50200 | 50200 | 50000 | 1939 |
| 505 | 20241112 | 105000 | 42540973300 | 50200 | 49950 | 50200 | 49950 | 3516 |
| 506 | 20241112 | 104900 | 42364646250 | 50000 | 49950 | 50100 | 49950 | 1338 |
| 507 | 20241112 | 104800 | 42297752200 | 49950 | 49850 | 50000 | 49850 | 2487 |
| 508 | 20241112 | 104700 | 42173590600 | 49900 | 50200 | 50300 | 49850 | 9911 |
| 509 | 20241112 | 104600 | 41677257250 | 50300 | 50300 | 50400 | 50200 | 3815 |
| 510 | 20241112 | 104500 | 41485278250 | 50400 | 50300 | 50400 | 50200 | 2016 |
| 511 | 20241112 | 104400 | 41383869950 | 50300 | 50200 | 50400 | 50100 | 3553 |
| 512 | 20241112 | 104300 | 41205511550 | 50300 | 50300 | 50500 | 50200 | 6714 |
| 513 | 20241112 | 104200 | 40867853250 | 50400 | 50100 | 50400 | 50000 | 5062 |
| 514 | 20241112 | 104100 | 40613631750 | 50000 | 50200 | 50200 | 49900 | 5047 |
| 515 | 20241112 | 104000 | 40361230800 | 50200 | 50200 | 50400 | 50100 | 11786 |
| 516 | 20241112 | 103900 | 39768696500 | 50200 | 49750 | 50200 | 49750 | 9416 |
| 517 | 20241112 | 103800 | 39298042500 | 49750 | 49550 | 49800 | 49500 | 6679 |
| 518 | 20241112 | 103700 | 38966225350 | 49500 | 49500 | 49550 | 49450 | 1993 |
| 519 | 20241112 | 103600 | 38867572000 | 49500 | 49450 | 49500 | 49400 | 6742 |
| 520 | 20241112 | 103500 | 38534184350 | 49400 | 49350 | 49450 | 49350 | 1155 |
| 521 | 20241112 | 103400 | 38477128050 | 49400 | 49450 | 49450 | 49350 | 2172 |
| 522 | 20241112 | 103300 | 38369847250 | 49450 | 49350 | 49500 | 49300 | 10226 |
| 523 | 20241112 | 103200 | 37864810100 | 49350 | 49250 | 49350 | 49250 | 1408 |
| 524 | 20241112 | 103100 | 37795383000 | 49300 | 49200 | 49300 | 49150 | 2015 |
| 525 | 20241112 | 103000 | 37696139150 | 49250 | 49350 | 49500 | 49200 | 8849 |
| 526 | 20241112 | 102900 | 37259300900 | 49350 | 49200 | 49450 | 49200 | 15032 |
| 527 | 20241112 | 102800 | 36517657300 | 49150 | 49000 | 49200 | 49000 | 4075 |
| 528 | 20241112 | 102700 | 36317444500 | 49050 | 48950 | 49100 | 48950 | 11104 |
| 529 | 20241112 | 102600 | 35773597600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 530 | 20241112 | 102500 | 35773597600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 531 | 20241112 | 102400 | 35773597600 | 48900 | 49200 | 49200 | 48900 | 26480 |
| 532 | 20241112 | 102300 | 34476096850 | 49200 | 49150 | 49300 | 49150 | 5251 |
| 533 | 20241112 | 102200 | 34217694850 | 49200 | 49200 | 49200 | 49150 | 5947 |
| 534 | 20241112 | 102100 | 33925381750 | 49150 | 49200 | 49250 | 49150 | 5797 |
| 535 | 20241112 | 102000 | 33640237250 | 49250 | 49500 | 49600 | 49200 | 10236 |
| 536 | 20241112 | 101900 | 33135285750 | 49500 | 49400 | 49600 | 49400 | 2241 |
| 537 | 20241112 | 101800 | 33024386750 | 49400 | 49250 | 49500 | 49150 | 4571 |
| 538 | 20241112 | 101700 | 32798738450 | 49250 | 49200 | 49300 | 49150 | 3684 |
| 539 | 20241112 | 101600 | 32617507600 | 49200 | 49450 | 49450 | 49150 | 10021 |
| 540 | 20241112 | 101500 | 32124324850 | 49500 | 49450 | 49500 | 49300 | 5612 |
| 541 | 20241112 | 101400 | 31847179700 | 49450 | 49500 | 49500 | 49300 | 6302 |
| 542 | 20241112 | 101300 | 31535742450 | 49500 | 49450 | 49500 | 49400 | 6038 |
| 543 | 20241112 | 101200 | 31237113050 | 49500 | 49450 | 49600 | 49350 | 7858 |
| 544 | 20241112 | 101100 | 30848708100 | 49400 | 49350 | 49500 | 49150 | 10485 |
| 545 | 20241112 | 101000 | 30331941100 | 49400 | 50200 | 50300 | 49350 | 36365 |
| 546 | 20241112 | 100900 | 28520637900 | 50300 | 50400 | 50500 | 50200 | 3189 |
| 547 | 20241112 | 100800 | 28360260100 | 50300 | 50300 | 50400 | 50200 | 1779 |
| 548 | 20241112 | 100700 | 28270830000 | 50200 | 50300 | 50400 | 50100 | 584 |
| 549 | 20241112 | 100600 | 28241504400 | 50300 | 50300 | 50400 | 50100 | 7985 |
| 550 | 20241112 | 100500 | 27840587600 | 50300 | 50300 | 50400 | 50200 | 1793 |
| 551 | 20241112 | 100400 | 27750454500 | 50300 | 50300 | 50400 | 50100 | 4094 |
| 552 | 20241112 | 100300 | 27544866100 | 50200 | 50400 | 50500 | 50200 | 3501 |
| 553 | 20241112 | 100200 | 27368563600 | 50400 | 50300 | 50500 | 50300 | 2418 |
| 554 | 20241112 | 100100 | 27246810600 | 50400 | 50000 | 50500 | 50000 | 7293 |
| 555 | 20241112 | 100000 | 26881056700 | 50000 | 50300 | 50400 | 50000 | 8704 |
| 556 | 20241112 | 095900 | 26444463200 | 50300 | 50500 | 50500 | 50200 | 7791 |
| 557 | 20241112 | 095800 | 26052225700 | 50600 | 50400 | 50600 | 50300 | 2918 |
| 558 | 20241112 | 095700 | 25905032900 | 50400 | 50200 | 50400 | 50100 | 2895 |
| 559 | 20241112 | 095600 | 25759447500 | 50100 | 50300 | 50400 | 50100 | 2610 |
| 560 | 20241112 | 095500 | 25628443800 | 50300 | 50500 | 50600 | 50300 | 5382 |
| 561 | 20241112 | 095400 | 25356979600 | 50500 | 50200 | 50500 | 50000 | 3374 |
| 562 | 20241112 | 095300 | 25187357400 | 50000 | 50000 | 50200 | 50000 | 7232 |
| 563 | 20241112 | 095200 | 24824974400 | 50000 | 50200 | 50200 | 50000 | 4269 |
| 564 | 20241112 | 095100 | 24611236500 | 50200 | 50200 | 50300 | 50000 | 4364 |
| 565 | 20241112 | 095000 | 24392636100 | 50300 | 50100 | 50300 | 50000 | 4492 |
| 566 | 20241112 | 094900 | 24167278400 | 50000 | 50000 | 50200 | 49950 | 3335 |
| 567 | 20241112 | 094800 | 24000585650 | 50100 | 50000 | 50200 | 49850 | 8221 |
| 568 | 20241112 | 094700 | 23589558500 | 49850 | 50200 | 50300 | 49850 | 19808 |
| 569 | 20241112 | 094600 | 22598930100 | 50200 | 50400 | 50500 | 50100 | 9614 |
| 570 | 20241112 | 094500 | 22116211400 | 50500 | 50500 | 50600 | 50200 | 9953 |
| 571 | 20241112 | 094400 | 21614515500 | 50600 | 50800 | 50800 | 50500 | 8560 |
| 572 | 20241112 | 094300 | 21181978200 | 50700 | 50700 | 50800 | 50600 | 2857 |
| 573 | 20241112 | 094200 | 21037216300 | 50600 | 50600 | 50800 | 50500 | 2839 |
| 574 | 20241112 | 094100 | 20893538200 | 50700 | 50800 | 50900 | 50500 | 7220 |
| 575 | 20241112 | 094000 | 20527662500 | 50800 | 50800 | 50900 | 50600 | 2274 |
| 576 | 20241112 | 093900 | 20412322300 | 50700 | 50600 | 50900 | 50600 | 4969 |
| 577 | 20241112 | 093800 | 20160228500 | 50600 | 50600 | 50700 | 50400 | 8152 |
| 578 | 20241112 | 093700 | 19748242400 | 50600 | 50400 | 50700 | 50200 | 14446 |
| 579 | 20241112 | 093600 | 19019271800 | 50400 | 51200 | 51300 | 50300 | 21585 |
| 580 | 20241112 | 093500 | 17924074800 | 51200 | 51100 | 51400 | 51100 | 4033 |
| 581 | 20241112 | 093400 | 17717717600 | 51000 | 51100 | 51200 | 51000 | 5510 |
| 582 | 20241112 | 093300 | 17436383600 | 51100 | 51100 | 51300 | 51000 | 8245 |
| 583 | 20241112 | 093200 | 17015130300 | 51100 | 51100 | 51300 | 51000 | 4047 |
| 584 | 20241112 | 093100 | 16808523000 | 51000 | 51600 | 51700 | 51000 | 17013 |
| 585 | 20241112 | 093000 | 15937531200 | 51600 | 51600 | 51700 | 51500 | 3722 |
| 586 | 20241112 | 092900 | 15745641200 | 51700 | 51700 | 51800 | 51500 | 2484 |
| 587 | 20241112 | 092800 | 15617430800 | 51500 | 51800 | 52000 | 51500 | 7467 |
| 588 | 20241112 | 092700 | 15230319600 | 51800 | 51300 | 51900 | 51100 | 11541 |
| 589 | 20241112 | 092600 | 14637270700 | 51300 | 51700 | 51700 | 51200 | 15279 |
| 590 | 20241112 | 092500 | 13851709700 | 51600 | 52000 | 52200 | 51500 | 18832 |
| 591 | 20241112 | 092400 | 12877641800 | 52100 | 52100 | 52200 | 51800 | 18033 |
| 592 | 20241112 | 092300 | 11940465500 | 52200 | 52400 | 52400 | 52100 | 5970 |
| 593 | 20241112 | 092200 | 11628775600 | 52400 | 52400 | 52600 | 52300 | 3428 |
| 594 | 20241112 | 092100 | 11449050200 | 52400 | 52300 | 52500 | 52100 | 11286 |
| 595 | 20241112 | 092000 | 10858912800 | 52300 | 52300 | 52400 | 52100 | 12838 |
| 596 | 20241112 | 091900 | 10188811500 | 52200 | 52500 | 52700 | 52200 | 9940 |
| 597 | 20241112 | 091800 | 9667919400 | 52600 | 53200 | 53200 | 52500 | 17167 |
| 598 | 20241112 | 091700 | 8760862300 | 53200 | 53400 | 53400 | 53100 | 3302 |
| 599 | 20241112 | 091600 | 8585158000 | 53200 | 53100 | 53400 | 53100 | 2047 |
| 600 | 20241112 | 091500 | 8476237100 | 53100 | 53000 | 53400 | 53000 | 7573 |
| 601 | 20241112 | 091400 | 8074316700 | 53100 | 53500 | 53500 | 53000 | 8316 |
| 602 | 20241112 | 091300 | 7631621700 | 53400 | 53700 | 53800 | 53400 | 3806 |
| 603 | 20241112 | 091200 | 7427786900 | 53700 | 53600 | 53900 | 53500 | 2124 |
| 604 | 20241112 | 091100 | 7313563900 | 53600 | 54000 | 54100 | 53400 | 10919 |
| 605 | 20241112 | 091000 | 6727777100 | 54000 | 54200 | 54800 | 53900 | 10219 |
| 606 | 20241112 | 090900 | 6171232500 | 54200 | 54400 | 54400 | 53900 | 3793 |
| 607 | 20241112 | 090800 | 5965803600 | 54400 | 54200 | 54600 | 53700 | 7419 |
| 608 | 20241112 | 090700 | 5564696100 | 54200 | 54200 | 54600 | 54100 | 11520 |
| 609 | 20241112 | 090600 | 4938882400 | 54200 | 52900 | 54200 | 52900 | 7108 |
| 610 | 20241112 | 090500 | 4558691800 | 52900 | 53000 | 53200 | 52800 | 12116 |
| 611 | 20241112 | 090400 | 3916568800 | 53000 | 53000 | 53400 | 52800 | 11130 |
| 612 | 20241112 | 090300 | 3326180200 | 52800 | 53000 | 53600 | 52800 | 14937 |
| 613 | 20241112 | 090200 | 2531927200 | 53000 | 53600 | 53700 | 52600 | 15657 |
| 614 | 20241112 | 090100 | 1700312400 | 53600 | 54500 | 54600 | 53600 | 13254 |
| 615 | 20241112 | 090000 | 981974300 | 54100 | 54300 | 54500 | 53900 | 17633 |