34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 192100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 8235 |
| 3 | 20241104 | 192000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 4 | 20241104 | 191900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 5 | 20241104 | 191800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 6 | 20241104 | 191700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 7 | 20241104 | 191600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 8 | 20241104 | 191500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 9 | 20241104 | 191400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 10 | 20241104 | 191300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 11 | 20241104 | 191200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 12 | 20241104 | 191100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 13 | 20241104 | 191000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 14 | 20241104 | 190900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 15 | 20241104 | 190800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 16 | 20241104 | 190700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 17 | 20241104 | 190600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 18 | 20241104 | 190500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 19 | 20241104 | 190400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 20 | 20241104 | 190300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 21 | 20241104 | 190200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 22 | 20241104 | 190100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 23 | 20241104 | 190000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 24 | 20241104 | 185900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 25 | 20241104 | 185800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 26 | 20241104 | 185700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 27 | 20241104 | 185600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 28 | 20241104 | 185500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 29 | 20241104 | 185400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 30 | 20241104 | 185300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 31 | 20241104 | 185200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 32 | 20241104 | 185100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 8235 |
| 33 | 20241104 | 185000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 34 | 20241104 | 184900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 35 | 20241104 | 184800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 36 | 20241104 | 184700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 37 | 20241104 | 184600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 38 | 20241104 | 184500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 39 | 20241104 | 184400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 40 | 20241104 | 184300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 41 | 20241104 | 184200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 42 | 20241104 | 184100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 43 | 20241104 | 184000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 44 | 20241104 | 183900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 45 | 20241104 | 183800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 46 | 20241104 | 183700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 47 | 20241104 | 183600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 48 | 20241104 | 183500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 49 | 20241104 | 183400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 50 | 20241104 | 183300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 51 | 20241104 | 183200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 52 | 20241104 | 183100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 53 | 20241104 | 183000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 54 | 20241104 | 182900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 55 | 20241104 | 182800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 56 | 20241104 | 182700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 57 | 20241104 | 182600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 58 | 20241104 | 182500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 59 | 20241104 | 182400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 60 | 20241104 | 182300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 61 | 20241104 | 182200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 62 | 20241104 | 182100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 8235 |
| 63 | 20241104 | 182000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 64 | 20241104 | 181900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 65 | 20241104 | 181800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 66 | 20241104 | 181700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 67 | 20241104 | 181600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 68 | 20241104 | 181500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 69 | 20241104 | 181400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 70 | 20241104 | 181300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 71 | 20241104 | 181200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 72 | 20241104 | 181100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 73 | 20241104 | 181000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 74 | 20241104 | 180900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 75 | 20241104 | 180800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 76 | 20241104 | 180700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 77 | 20241104 | 180600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 78 | 20241104 | 180500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 79 | 20241104 | 180400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 80 | 20241104 | 180300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 81 | 20241104 | 180200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 82 | 20241104 | 180100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 83 | 20241104 | 180000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 84 | 20241104 | 175900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 85 | 20241104 | 175800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 86 | 20241104 | 175700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 87 | 20241104 | 175600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 88 | 20241104 | 175500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 89 | 20241104 | 175400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 90 | 20241104 | 175300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 91 | 20241104 | 175200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 92 | 20241104 | 175100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 8235 |
| 93 | 20241104 | 175000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 94 | 20241104 | 174900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 95 | 20241104 | 174800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 96 | 20241104 | 174700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 97 | 20241104 | 174600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 98 | 20241104 | 174500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 99 | 20241104 | 174400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 100 | 20241104 | 174300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 101 | 20241104 | 174200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 102 | 20241104 | 174100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 103 | 20241104 | 174000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 104 | 20241104 | 173900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 105 | 20241104 | 173800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 106 | 20241104 | 173700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 107 | 20241104 | 173600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 108 | 20241104 | 173500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 109 | 20241104 | 173400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 110 | 20241104 | 173300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 111 | 20241104 | 173200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 112 | 20241104 | 173100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 113 | 20241104 | 173000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 114 | 20241104 | 172900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 115 | 20241104 | 172800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 116 | 20241104 | 172700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 117 | 20241104 | 172600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 118 | 20241104 | 172500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 119 | 20241104 | 172400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 120 | 20241104 | 172300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 121 | 20241104 | 172200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 122 | 20241104 | 172100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 8235 |
| 123 | 20241104 | 172000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 124 | 20241104 | 171900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 125 | 20241104 | 171800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 126 | 20241104 | 171700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 127 | 20241104 | 171600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 128 | 20241104 | 171500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 129 | 20241104 | 171400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 130 | 20241104 | 171300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 131 | 20241104 | 171200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 132 | 20241104 | 171100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 133 | 20241104 | 171000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 134 | 20241104 | 170900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 135 | 20241104 | 170800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 136 | 20241104 | 170700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 137 | 20241104 | 170600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 138 | 20241104 | 170500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 139 | 20241104 | 170400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 140 | 20241104 | 170300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 141 | 20241104 | 170200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 142 | 20241104 | 170100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 143 | 20241104 | 170000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 144 | 20241104 | 165900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 145 | 20241104 | 165800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 146 | 20241104 | 165700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 147 | 20241104 | 165600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 148 | 20241104 | 165500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 149 | 20241104 | 165400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 150 | 20241104 | 165300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 151 | 20241104 | 165200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 152 | 20241104 | 165100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 8235 |
| 153 | 20241104 | 165000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 154 | 20241104 | 164900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 155 | 20241104 | 164800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 156 | 20241104 | 164700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 157 | 20241104 | 164600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 158 | 20241104 | 164500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 159 | 20241104 | 164400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 160 | 20241104 | 164300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 161 | 20241104 | 164200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 162 | 20241104 | 164100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 163 | 20241104 | 164000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 164 | 20241104 | 163900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 165 | 20241104 | 163800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 166 | 20241104 | 163700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 167 | 20241104 | 163600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 168 | 20241104 | 163500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 169 | 20241104 | 163400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 170 | 20241104 | 163300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 171 | 20241104 | 163200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 172 | 20241104 | 163100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 173 | 20241104 | 163000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 174 | 20241104 | 162900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 175 | 20241104 | 162800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 176 | 20241104 | 162700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 177 | 20241104 | 162600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 178 | 20241104 | 162500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 179 | 20241104 | 162400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 180 | 20241104 | 162300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 181 | 20241104 | 162200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 182 | 20241104 | 162100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 8235 |
| 183 | 20241104 | 162000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 184 | 20241104 | 161900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 185 | 20241104 | 161800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 186 | 20241104 | 161700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 187 | 20241104 | 161600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 188 | 20241104 | 161500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 189 | 20241104 | 161400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 190 | 20241104 | 161300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 191 | 20241104 | 161200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 192 | 20241104 | 161100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 193 | 20241104 | 161000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 194 | 20241104 | 160900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 195 | 20241104 | 160800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 196 | 20241104 | 160700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 197 | 20241104 | 160600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 198 | 20241104 | 160500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 199 | 20241104 | 160400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 200 | 20241104 | 160300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 201 | 20241104 | 160200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 202 | 20241104 | 160100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 203 | 20241104 | 160000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 204 | 20241104 | 155900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 205 | 20241104 | 155800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 206 | 20241104 | 155700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 207 | 20241104 | 155600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 208 | 20241104 | 155500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 209 | 20241104 | 155400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 210 | 20241104 | 155300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 211 | 20241104 | 155200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 212 | 20241104 | 155100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 8235 |
| 213 | 20241104 | 155000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 214 | 20241104 | 154900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 215 | 20241104 | 154800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 216 | 20241104 | 154700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 217 | 20241104 | 154600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 218 | 20241104 | 154500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 219 | 20241104 | 154400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 220 | 20241104 | 154300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 221 | 20241104 | 154200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 222 | 20241104 | 154100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 223 | 20241104 | 154000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 224 | 20241104 | 153900 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 225 | 20241104 | 153800 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 226 | 20241104 | 153700 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 227 | 20241104 | 153600 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 228 | 20241104 | 153500 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 229 | 20241104 | 153400 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 230 | 20241104 | 153300 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 231 | 20241104 | 153200 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 232 | 20241104 | 153100 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 233 | 20241104 | 153000 | 45548175200 | 50900 | 50900 | 50900 | 50900 | 8235 |
| 234 | 20241104 | 152900 | 45129013700 | 50900 | 50900 | 50900 | 50900 | 0 |
| 235 | 20241104 | 152800 | 45129013700 | 50900 | 50900 | 50900 | 50900 | 0 |
| 236 | 20241104 | 152700 | 45129013700 | 50900 | 50900 | 50900 | 50900 | 0 |
| 237 | 20241104 | 152600 | 45129013700 | 50900 | 50900 | 50900 | 50900 | 0 |
| 238 | 20241104 | 152500 | 45129013700 | 50900 | 50900 | 50900 | 50900 | 0 |
| 239 | 20241104 | 152400 | 45129013700 | 50900 | 50900 | 50900 | 50900 | 0 |
| 240 | 20241104 | 152300 | 45129013700 | 50900 | 50900 | 50900 | 50900 | 0 |
| 241 | 20241104 | 152200 | 45129013700 | 50900 | 50900 | 50900 | 50900 | 0 |
| 242 | 20241104 | 152100 | 45129013700 | 50900 | 50900 | 50900 | 50900 | 0 |
| 243 | 20241104 | 152000 | 45129013700 | 50900 | 50900 | 50900 | 50900 | 0 |
| 244 | 20241104 | 151900 | 45129013700 | 50900 | 51000 | 51000 | 50800 | 3170 |
| 245 | 20241104 | 151800 | 44967863400 | 50900 | 50900 | 51000 | 50900 | 256 |
| 246 | 20241104 | 151700 | 44954830300 | 50900 | 51000 | 51000 | 50900 | 2104 |
| 247 | 20241104 | 151600 | 44847545900 | 50900 | 51000 | 51000 | 50900 | 891 |
| 248 | 20241104 | 151500 | 44802174500 | 50900 | 50800 | 51000 | 50800 | 2178 |
| 249 | 20241104 | 151400 | 44691318800 | 50800 | 50900 | 51000 | 50800 | 1764 |
| 250 | 20241104 | 151300 | 44601638200 | 50900 | 50900 | 51000 | 50900 | 708 |
| 251 | 20241104 | 151200 | 44565590000 | 50900 | 51000 | 51000 | 50900 | 246 |
| 252 | 20241104 | 151100 | 44553062200 | 50900 | 51000 | 51100 | 50900 | 481 |
| 253 | 20241104 | 151000 | 44528569500 | 50900 | 51200 | 51200 | 50900 | 555 |
| 254 | 20241104 | 150900 | 44500249600 | 51000 | 51100 | 51200 | 51000 | 466 |
| 255 | 20241104 | 150800 | 44476451100 | 51100 | 51200 | 51200 | 51000 | 2210 |
| 256 | 20241104 | 150700 | 44363660400 | 51100 | 51100 | 51200 | 51100 | 154 |
| 257 | 20241104 | 150600 | 44355786500 | 51100 | 51100 | 51200 | 51100 | 203 |
| 258 | 20241104 | 150500 | 44345409200 | 51200 | 51200 | 51200 | 51100 | 405 |
| 259 | 20241104 | 150400 | 44324691000 | 51100 | 51200 | 51200 | 51100 | 855 |
| 260 | 20241104 | 150300 | 44280989300 | 51200 | 51100 | 51200 | 51100 | 326 |
| 261 | 20241104 | 150200 | 44264309100 | 51100 | 51100 | 51200 | 51000 | 331 |
| 262 | 20241104 | 150100 | 44247398400 | 51100 | 51200 | 51200 | 51100 | 231 |
| 263 | 20241104 | 150000 | 44235583000 | 51200 | 51200 | 51300 | 51100 | 351 |
| 264 | 20241104 | 145900 | 44217608400 | 51200 | 51200 | 51300 | 51100 | 192 |
| 265 | 20241104 | 145800 | 44207783300 | 51200 | 51200 | 51200 | 51100 | 567 |
| 266 | 20241104 | 145700 | 44178753200 | 51200 | 51200 | 51200 | 51100 | 535 |
| 267 | 20241104 | 145600 | 44151380600 | 51200 | 51200 | 51200 | 51100 | 635 |
| 268 | 20241104 | 145500 | 44118885500 | 51300 | 51300 | 51300 | 51200 | 349 |
| 269 | 20241104 | 145400 | 44100986500 | 51300 | 51200 | 51300 | 51200 | 393 |
| 270 | 20241104 | 145300 | 44080839300 | 51100 | 51200 | 51300 | 51100 | 169 |
| 271 | 20241104 | 145200 | 44072188400 | 51200 | 51200 | 51200 | 51100 | 100 |
| 272 | 20241104 | 145100 | 44067069300 | 51100 | 51100 | 51200 | 51100 | 122 |
| 273 | 20241104 | 145000 | 44060830800 | 51200 | 51100 | 51200 | 51100 | 125 |
| 274 | 20241104 | 144900 | 44054433600 | 51000 | 51100 | 51200 | 51000 | 422 |
| 275 | 20241104 | 144800 | 44032860400 | 51100 | 51100 | 51200 | 51100 | 155 |
| 276 | 20241104 | 144700 | 44024937300 | 51100 | 51100 | 51200 | 51000 | 234 |
| 277 | 20241104 | 144600 | 44012976800 | 51100 | 51100 | 51200 | 51000 | 318 |
| 278 | 20241104 | 144500 | 43996724200 | 51100 | 51000 | 51100 | 51000 | 1300 |
| 279 | 20241104 | 144400 | 43930421200 | 51000 | 51200 | 51200 | 51000 | 1741 |
| 280 | 20241104 | 144300 | 43841572100 | 51100 | 51200 | 51200 | 51100 | 79 |
| 281 | 20241104 | 144200 | 43837530300 | 51200 | 51100 | 51200 | 51100 | 168 |
| 282 | 20241104 | 144100 | 43828935800 | 51200 | 51200 | 51300 | 51100 | 217 |
| 283 | 20241104 | 144000 | 43817824900 | 51300 | 51300 | 51300 | 51200 | 130 |
| 284 | 20241104 | 143900 | 43811160300 | 51200 | 51100 | 51200 | 51100 | 223 |
| 285 | 20241104 | 143800 | 43799744100 | 51100 | 51200 | 51200 | 51100 | 231 |
| 286 | 20241104 | 143700 | 43787929200 | 51200 | 51100 | 51200 | 51100 | 366 |
| 287 | 20241104 | 143600 | 43769222300 | 51100 | 51100 | 51300 | 51100 | 132 |
| 288 | 20241104 | 143500 | 43762466400 | 51200 | 51200 | 51200 | 51100 | 150 |
| 289 | 20241104 | 143400 | 43754790300 | 51300 | 51200 | 51300 | 51100 | 588 |
| 290 | 20241104 | 143300 | 43724694800 | 51300 | 51300 | 51300 | 51200 | 171 |
| 291 | 20241104 | 143200 | 43715929900 | 51200 | 51200 | 51300 | 51100 | 132 |
| 292 | 20241104 | 143100 | 43709168800 | 51200 | 51200 | 51400 | 51200 | 292 |
| 293 | 20241104 | 143000 | 43694181500 | 51300 | 51200 | 51400 | 51200 | 52 |
| 294 | 20241104 | 142900 | 43691514700 | 51300 | 51400 | 51400 | 51200 | 342 |
| 295 | 20241104 | 142800 | 43673961600 | 51400 | 51300 | 51400 | 51200 | 1413 |
| 296 | 20241104 | 142700 | 43601469700 | 51300 | 51200 | 51300 | 51100 | 354 |
| 297 | 20241104 | 142600 | 43583338300 | 51100 | 51100 | 51200 | 51000 | 341 |
| 298 | 20241104 | 142500 | 43565885200 | 51100 | 51100 | 51300 | 51000 | 1393 |
| 299 | 20241104 | 142400 | 43494693400 | 51000 | 51200 | 51200 | 51000 | 1170 |
| 300 | 20241104 | 142300 | 43434805700 | 51000 | 51000 | 51200 | 50900 | 1548 |
| 301 | 20241104 | 142200 | 43355784400 | 51000 | 51100 | 51300 | 51000 | 364 |
| 302 | 20241104 | 142100 | 43337175300 | 51100 | 51100 | 51200 | 50900 | 1388 |
| 303 | 20241104 | 142000 | 43266370900 | 51200 | 51200 | 51300 | 51100 | 570 |
| 304 | 20241104 | 141900 | 43237183300 | 51200 | 51200 | 51300 | 50900 | 5778 |
| 305 | 20241104 | 141800 | 42941846300 | 51300 | 51300 | 51400 | 51300 | 1500 |
| 306 | 20241104 | 141700 | 42864888500 | 51400 | 51300 | 51400 | 51300 | 106 |
| 307 | 20241104 | 141600 | 42859447800 | 51300 | 51300 | 51400 | 51300 | 172 |
| 308 | 20241104 | 141500 | 42850611200 | 51400 | 51400 | 51400 | 51300 | 98 |
| 309 | 20241104 | 141400 | 42845578400 | 51400 | 51300 | 51400 | 51300 | 309 |
| 310 | 20241104 | 141300 | 42829714800 | 51300 | 51300 | 51400 | 51300 | 204 |
| 311 | 20241104 | 141200 | 42819238600 | 51400 | 51400 | 51500 | 51300 | 185 |
| 312 | 20241104 | 141100 | 42809730700 | 51400 | 51400 | 51400 | 51300 | 298 |
| 313 | 20241104 | 141000 | 42794421100 | 51300 | 51400 | 51400 | 51300 | 176 |
| 314 | 20241104 | 140900 | 42785386000 | 51400 | 51400 | 51400 | 51300 | 334 |
| 315 | 20241104 | 140800 | 42768221700 | 51400 | 51300 | 51400 | 51300 | 448 |
| 316 | 20241104 | 140700 | 42745209500 | 51400 | 51400 | 51500 | 51300 | 872 |
| 317 | 20241104 | 140600 | 42700389300 | 51400 | 51400 | 51400 | 51400 | 56 |
| 318 | 20241104 | 140500 | 42697510900 | 51500 | 51500 | 51500 | 51400 | 154 |
| 319 | 20241104 | 140400 | 42689586600 | 51400 | 51500 | 51500 | 51400 | 200 |
| 320 | 20241104 | 140300 | 42679302900 | 51500 | 51500 | 51500 | 51400 | 93 |
| 321 | 20241104 | 140200 | 42674517200 | 51500 | 51500 | 51500 | 51400 | 672 |
| 322 | 20241104 | 140100 | 42639971200 | 51500 | 51400 | 51500 | 51400 | 239 |
| 323 | 20241104 | 140000 | 42627663600 | 51400 | 51500 | 51500 | 51400 | 169 |
| 324 | 20241104 | 135900 | 42618975500 | 51500 | 51500 | 51500 | 51400 | 483 |
| 325 | 20241104 | 135800 | 42594103700 | 51400 | 51500 | 51500 | 51400 | 68 |
| 326 | 20241104 | 135700 | 42590603300 | 51400 | 51400 | 51500 | 51400 | 218 |
| 327 | 20241104 | 135600 | 42579390800 | 51400 | 51400 | 51500 | 51400 | 173 |
| 328 | 20241104 | 135500 | 42570493700 | 51400 | 51400 | 51500 | 51400 | 233 |
| 329 | 20241104 | 135400 | 42558510000 | 51400 | 51400 | 51500 | 51400 | 200 |
| 330 | 20241104 | 135300 | 42548224900 | 51500 | 51400 | 51500 | 51400 | 234 |
| 331 | 20241104 | 135200 | 42536182800 | 51500 | 51400 | 51500 | 51400 | 361 |
| 332 | 20241104 | 135100 | 42517600200 | 51500 | 51500 | 51500 | 51400 | 46 |
| 333 | 20241104 | 135000 | 42515234000 | 51500 | 51400 | 51500 | 51400 | 447 |
| 334 | 20241104 | 134900 | 42492221200 | 51500 | 51500 | 51500 | 51400 | 79 |
| 335 | 20241104 | 134800 | 42488154800 | 51500 | 51400 | 51500 | 51400 | 78 |
| 336 | 20241104 | 134700 | 42484140200 | 51400 | 51500 | 51500 | 51400 | 83 |
| 337 | 20241104 | 134600 | 42479866500 | 51500 | 51500 | 51500 | 51400 | 236 |
| 338 | 20241104 | 134500 | 42467721700 | 51500 | 51300 | 51500 | 51300 | 1609 |
| 339 | 20241104 | 134400 | 42384893400 | 51300 | 51400 | 51400 | 51300 | 76 |
| 340 | 20241104 | 134300 | 42380990000 | 51300 | 51400 | 51500 | 51300 | 255 |
| 341 | 20241104 | 134200 | 42367880200 | 51400 | 51400 | 51500 | 51400 | 173 |
| 342 | 20241104 | 134100 | 42358982700 | 51400 | 51400 | 51500 | 51400 | 185 |
| 343 | 20241104 | 134000 | 42349469200 | 51500 | 51400 | 51500 | 51400 | 108 |
| 344 | 20241104 | 133900 | 42343914900 | 51400 | 51500 | 51500 | 51300 | 278 |
| 345 | 20241104 | 133800 | 42329625800 | 51400 | 51400 | 51400 | 51300 | 397 |
| 346 | 20241104 | 133700 | 42309227700 | 51500 | 51400 | 51500 | 51300 | 588 |
| 347 | 20241104 | 133600 | 42279026000 | 51500 | 51500 | 51500 | 51400 | 597 |
| 348 | 20241104 | 133500 | 42248314900 | 51500 | 51400 | 51500 | 51400 | 55 |
| 349 | 20241104 | 133400 | 42245486300 | 51500 | 51500 | 51500 | 51400 | 214 |
| 350 | 20241104 | 133300 | 42234477600 | 51400 | 51400 | 51400 | 51300 | 111 |
| 351 | 20241104 | 133200 | 42228772300 | 51300 | 51400 | 51500 | 51300 | 263 |
| 352 | 20241104 | 133100 | 42215252600 | 51300 | 51400 | 51400 | 51300 | 163 |
| 353 | 20241104 | 133000 | 42206876500 | 51300 | 51400 | 51500 | 51300 | 534 |
| 354 | 20241104 | 132900 | 42179426200 | 51400 | 51500 | 51500 | 51400 | 225 |
| 355 | 20241104 | 132800 | 42167854700 | 51500 | 51400 | 51500 | 51400 | 215 |
| 356 | 20241104 | 132700 | 42156796300 | 51400 | 51400 | 51500 | 51400 | 209 |
| 357 | 20241104 | 132600 | 42146048100 | 51400 | 51400 | 51500 | 51400 | 616 |
| 358 | 20241104 | 132500 | 42114382100 | 51400 | 51500 | 51500 | 51300 | 3127 |
| 359 | 20241104 | 132400 | 41953732400 | 51600 | 51500 | 51600 | 51500 | 357 |
| 360 | 20241104 | 132300 | 41935342700 | 51600 | 51400 | 51600 | 51400 | 260 |
| 361 | 20241104 | 132200 | 41921948500 | 51500 | 51500 | 51600 | 51400 | 70 |
| 362 | 20241104 | 132100 | 41918341600 | 51500 | 51500 | 51600 | 51500 | 462 |
| 363 | 20241104 | 132000 | 41894542400 | 51600 | 51500 | 51600 | 51500 | 123 |
| 364 | 20241104 | 131900 | 41888203400 | 51500 | 51500 | 51600 | 51500 | 162 |
| 365 | 20241104 | 131800 | 41879853200 | 51500 | 51600 | 51600 | 51500 | 174 |
| 366 | 20241104 | 131700 | 41870890600 | 51600 | 51500 | 51700 | 51500 | 1121 |
| 367 | 20241104 | 131600 | 41813151800 | 51600 | 51500 | 51600 | 51500 | 99 |
| 368 | 20241104 | 131500 | 41808051200 | 51600 | 51600 | 51700 | 51500 | 266 |
| 369 | 20241104 | 131400 | 41794322400 | 51600 | 51600 | 51600 | 51500 | 214 |
| 370 | 20241104 | 131300 | 41783280400 | 51600 | 51700 | 51700 | 51500 | 663 |
| 371 | 20241104 | 131200 | 41749067200 | 51600 | 51600 | 51800 | 51500 | 320 |
| 372 | 20241104 | 131100 | 41732546100 | 51500 | 51600 | 51600 | 51500 | 154 |
| 373 | 20241104 | 131000 | 41724602400 | 51600 | 51700 | 51800 | 51600 | 170 |
| 374 | 20241104 | 130900 | 41715814000 | 51600 | 51700 | 51700 | 51600 | 501 |
| 375 | 20241104 | 130800 | 41689932200 | 51700 | 51700 | 51800 | 51700 | 167 |
| 376 | 20241104 | 130700 | 41681290500 | 51700 | 51800 | 51800 | 51700 | 291 |
| 377 | 20241104 | 130600 | 41666220400 | 51800 | 51600 | 51900 | 51600 | 711 |
| 378 | 20241104 | 130500 | 41629407200 | 51600 | 51700 | 51800 | 51600 | 480 |
| 379 | 20241104 | 130400 | 41604591600 | 51800 | 51700 | 51800 | 51700 | 538 |
| 380 | 20241104 | 130300 | 41576763800 | 51700 | 51700 | 51800 | 51700 | 138 |
| 381 | 20241104 | 130200 | 41569628200 | 51700 | 51600 | 51800 | 51600 | 233 |
| 382 | 20241104 | 130100 | 41557577000 | 51600 | 51700 | 51700 | 51600 | 128 |
| 383 | 20241104 | 130000 | 41550963200 | 51700 | 51700 | 51800 | 51700 | 624 |
| 384 | 20241104 | 125900 | 41518657700 | 51700 | 51600 | 51700 | 51600 | 1085 |
| 385 | 20241104 | 125800 | 41462564200 | 51700 | 51800 | 51800 | 51600 | 299 |
| 386 | 20241104 | 125700 | 41447114300 | 51700 | 51700 | 51800 | 51700 | 235 |
| 387 | 20241104 | 125600 | 41434950500 | 51800 | 51700 | 51800 | 51700 | 76 |
| 388 | 20241104 | 125500 | 41431019000 | 51700 | 51700 | 51800 | 51700 | 244 |
| 389 | 20241104 | 125400 | 41418392100 | 51700 | 51800 | 51800 | 51600 | 337 |
| 390 | 20241104 | 125300 | 41400966500 | 51800 | 51700 | 51800 | 51700 | 197 |
| 391 | 20241104 | 125200 | 41390772200 | 51700 | 51800 | 51800 | 51700 | 169 |
| 392 | 20241104 | 125100 | 41382029300 | 51700 | 51800 | 51800 | 51700 | 215 |
| 393 | 20241104 | 125000 | 41370904200 | 51700 | 51800 | 51800 | 51700 | 269 |
| 394 | 20241104 | 124900 | 41356978600 | 51800 | 51800 | 51800 | 51700 | 397 |
| 395 | 20241104 | 124800 | 41336414600 | 51900 | 51700 | 51900 | 51700 | 372 |
| 396 | 20241104 | 124700 | 41317140900 | 51800 | 51800 | 51900 | 51700 | 726 |
| 397 | 20241104 | 124600 | 41279527800 | 51800 | 51700 | 51900 | 51700 | 2816 |
| 398 | 20241104 | 124500 | 41133521500 | 51600 | 51600 | 51700 | 51600 | 390 |
| 399 | 20241104 | 124400 | 41113367900 | 51600 | 51500 | 51700 | 51400 | 492 |
| 400 | 20241104 | 124300 | 41088001700 | 51500 | 51500 | 51600 | 51500 | 131 |
| 401 | 20241104 | 124200 | 41081253000 | 51500 | 51500 | 51600 | 51500 | 313 |
| 402 | 20241104 | 124100 | 41065129100 | 51600 | 51600 | 51600 | 51500 | 231 |
| 403 | 20241104 | 124000 | 41053212100 | 51600 | 51500 | 51600 | 51400 | 406 |
| 404 | 20241104 | 123900 | 41032294200 | 51500 | 51500 | 51600 | 51500 | 95 |
| 405 | 20241104 | 123800 | 41027400700 | 51500 | 51500 | 51600 | 51500 | 194 |
| 406 | 20241104 | 123700 | 41017399800 | 51500 | 51600 | 51600 | 51500 | 144 |
| 407 | 20241104 | 123600 | 41009979700 | 51500 | 51500 | 51600 | 51500 | 191 |
| 408 | 20241104 | 123500 | 41000135400 | 51500 | 51500 | 51600 | 51500 | 179 |
| 409 | 20241104 | 123400 | 40990906200 | 51500 | 51500 | 51700 | 51500 | 326 |
| 410 | 20241104 | 123300 | 40974093600 | 51600 | 51500 | 51700 | 51500 | 1017 |
| 411 | 20241104 | 123200 | 40921628900 | 51500 | 51600 | 51600 | 51500 | 287 |
| 412 | 20241104 | 123100 | 40906831100 | 51500 | 51500 | 51600 | 51500 | 99 |
| 413 | 20241104 | 123000 | 40901729500 | 51500 | 51500 | 51600 | 51500 | 181 |
| 414 | 20241104 | 122900 | 40892400500 | 51500 | 51500 | 51600 | 51500 | 193 |
| 415 | 20241104 | 122800 | 40882449900 | 51500 | 51500 | 51600 | 51500 | 133 |
| 416 | 20241104 | 122700 | 40875597100 | 51600 | 51500 | 51600 | 51400 | 1050 |
| 417 | 20241104 | 122600 | 40821525400 | 51400 | 51500 | 51500 | 51400 | 343 |
| 418 | 20241104 | 122500 | 40803881100 | 51400 | 51400 | 51500 | 51400 | 257 |
| 419 | 20241104 | 122400 | 40790668300 | 51400 | 51400 | 51500 | 51400 | 133 |
| 420 | 20241104 | 122300 | 40783824100 | 51500 | 51400 | 51500 | 51400 | 44 |
| 421 | 20241104 | 122200 | 40781558800 | 51500 | 51500 | 51500 | 51400 | 158 |
| 422 | 20241104 | 122100 | 40773423900 | 51400 | 51400 | 51400 | 51400 | 33 |
| 423 | 20241104 | 122000 | 40771727700 | 51500 | 51500 | 51500 | 51400 | 247 |
| 424 | 20241104 | 121900 | 40759013000 | 51500 | 51400 | 51600 | 51400 | 88 |
| 425 | 20241104 | 121800 | 40754483000 | 51500 | 51500 | 51600 | 51500 | 323 |
| 426 | 20241104 | 121700 | 40737844300 | 51500 | 51600 | 51600 | 51500 | 164 |
| 427 | 20241104 | 121600 | 40729393400 | 51500 | 51500 | 51600 | 51500 | 354 |
| 428 | 20241104 | 121500 | 40711155400 | 51600 | 51500 | 51600 | 51400 | 191 |
| 429 | 20241104 | 121400 | 40701315600 | 51500 | 51500 | 51500 | 51400 | 626 |
| 430 | 20241104 | 121300 | 40669077200 | 51500 | 51500 | 51600 | 51500 | 391 |
| 431 | 20241104 | 121200 | 40648932500 | 51500 | 51500 | 51600 | 51500 | 155 |
| 432 | 20241104 | 121100 | 40640948600 | 51500 | 51500 | 51600 | 51500 | 348 |
| 433 | 20241104 | 121000 | 40623017700 | 51500 | 51500 | 51600 | 51500 | 217 |
| 434 | 20241104 | 120900 | 40611840600 | 51500 | 51600 | 51600 | 51500 | 207 |
| 435 | 20241104 | 120800 | 40601171600 | 51500 | 51600 | 51600 | 51500 | 219 |
| 436 | 20241104 | 120700 | 40589882000 | 51500 | 51600 | 51700 | 51500 | 345 |
| 437 | 20241104 | 120600 | 40572087800 | 51600 | 51700 | 51700 | 51600 | 161 |
| 438 | 20241104 | 120500 | 40563776600 | 51700 | 51700 | 51700 | 51600 | 213 |
| 439 | 20241104 | 120400 | 40552774900 | 51600 | 51700 | 51800 | 51600 | 286 |
| 440 | 20241104 | 120300 | 40537992200 | 51700 | 51600 | 51700 | 51600 | 308 |
| 441 | 20241104 | 120200 | 40522072300 | 51600 | 51500 | 51700 | 51500 | 591 |
| 442 | 20241104 | 120100 | 40491601000 | 51400 | 51600 | 51600 | 51400 | 366 |
| 443 | 20241104 | 120000 | 40472753000 | 51700 | 51600 | 51800 | 51600 | 1019 |
| 444 | 20241104 | 115900 | 40420095600 | 51600 | 51600 | 51700 | 51500 | 490 |
| 445 | 20241104 | 115800 | 40394812300 | 51700 | 51600 | 51700 | 51500 | 180 |
| 446 | 20241104 | 115700 | 40385528500 | 51500 | 51500 | 51600 | 51400 | 176 |
| 447 | 20241104 | 115600 | 40376459600 | 51500 | 51400 | 51500 | 51400 | 174 |
| 448 | 20241104 | 115500 | 40367500600 | 51400 | 51500 | 51500 | 51400 | 164 |
| 449 | 20241104 | 115400 | 40359059700 | 51400 | 51400 | 51500 | 51400 | 309 |
| 450 | 20241104 | 115300 | 40343158100 | 51400 | 51400 | 51500 | 51400 | 163 |
| 451 | 20241104 | 115200 | 40334776100 | 51500 | 51500 | 51500 | 51400 | 122 |
| 452 | 20241104 | 115100 | 40328493200 | 51400 | 51500 | 51500 | 51400 | 359 |
| 453 | 20241104 | 115000 | 40310020600 | 51300 | 51300 | 51400 | 51300 | 149 |
| 454 | 20241104 | 114900 | 40302373500 | 51300 | 51500 | 51500 | 51300 | 354 |
| 455 | 20241104 | 114800 | 40284173100 | 51500 | 51400 | 51500 | 51400 | 160 |
| 456 | 20241104 | 114700 | 40275943300 | 51400 | 51500 | 51500 | 51400 | 249 |
| 457 | 20241104 | 114600 | 40263130400 | 51400 | 51300 | 51500 | 51300 | 463 |
| 458 | 20241104 | 114500 | 40239297200 | 51300 | 51200 | 51400 | 51200 | 746 |
| 459 | 20241104 | 114400 | 40200965800 | 51200 | 51400 | 51500 | 51100 | 2678 |
| 460 | 20241104 | 114300 | 40063761900 | 51300 | 51300 | 51400 | 51300 | 170 |
| 461 | 20241104 | 114200 | 40055031800 | 51400 | 51400 | 51400 | 51300 | 103 |
| 462 | 20241104 | 114100 | 40049740900 | 51400 | 51400 | 51500 | 51300 | 879 |
| 463 | 20241104 | 114000 | 40004601300 | 51400 | 51300 | 51500 | 51200 | 612 |
| 464 | 20241104 | 113900 | 39973148400 | 51200 | 51500 | 51600 | 51200 | 6344 |
| 465 | 20241104 | 113800 | 39647380200 | 51600 | 51600 | 51700 | 51500 | 164 |
| 466 | 20241104 | 113700 | 39638918000 | 51600 | 51600 | 51700 | 51500 | 943 |
| 467 | 20241104 | 113600 | 39590198100 | 51600 | 51500 | 51600 | 51500 | 748 |
| 468 | 20241104 | 113500 | 39551637100 | 51500 | 51500 | 51600 | 51500 | 553 |
| 469 | 20241104 | 113400 | 39523154600 | 51500 | 51600 | 51700 | 51500 | 538 |
| 470 | 20241104 | 113300 | 39495394700 | 51500 | 51600 | 51600 | 51500 | 1333 |
| 471 | 20241104 | 113200 | 39426735900 | 51500 | 51700 | 51700 | 51500 | 2776 |
| 472 | 20241104 | 113100 | 39283585000 | 51700 | 51600 | 51700 | 51600 | 839 |
| 473 | 20241104 | 113000 | 39240290500 | 51600 | 51600 | 51700 | 51600 | 229 |
| 474 | 20241104 | 112900 | 39228465900 | 51600 | 51600 | 51700 | 51600 | 956 |
| 475 | 20241104 | 112800 | 39179132800 | 51700 | 51600 | 51700 | 51600 | 289 |
| 476 | 20241104 | 112700 | 39164209700 | 51600 | 51700 | 51700 | 51600 | 291 |
| 477 | 20241104 | 112600 | 39149178700 | 51600 | 51600 | 51700 | 51600 | 300 |
| 478 | 20241104 | 112500 | 39133680100 | 51700 | 51700 | 51700 | 51600 | 198 |
| 479 | 20241104 | 112400 | 39123453000 | 51600 | 51600 | 51700 | 51600 | 135 |
| 480 | 20241104 | 112300 | 39116484300 | 51600 | 51700 | 51700 | 51600 | 266 |
| 481 | 20241104 | 112200 | 39102748600 | 51700 | 51700 | 51800 | 51600 | 491 |
| 482 | 20241104 | 112100 | 39077388300 | 51800 | 51700 | 51800 | 51600 | 172 |
| 483 | 20241104 | 112000 | 39068497700 | 51700 | 51700 | 51700 | 51600 | 99 |
| 484 | 20241104 | 111900 | 39063386300 | 51600 | 51600 | 51800 | 51600 | 397 |
| 485 | 20241104 | 111800 | 39042878300 | 51600 | 51700 | 51800 | 51600 | 621 |
| 486 | 20241104 | 111700 | 39010771200 | 51600 | 51600 | 51700 | 51600 | 485 |
| 487 | 20241104 | 111600 | 38985721100 | 51700 | 51800 | 51800 | 51600 | 161 |
| 488 | 20241104 | 111500 | 38977404700 | 51800 | 51700 | 51800 | 51600 | 413 |
| 489 | 20241104 | 111400 | 38956028300 | 51700 | 51600 | 51700 | 51600 | 363 |
| 490 | 20241104 | 111300 | 38937292400 | 51600 | 51700 | 51700 | 51600 | 166 |
| 491 | 20241104 | 111200 | 38928721400 | 51700 | 51600 | 51800 | 51600 | 256 |
| 492 | 20241104 | 111100 | 38915486400 | 51600 | 51600 | 51700 | 51600 | 1786 |
| 493 | 20241104 | 111000 | 38823306200 | 51600 | 51600 | 51800 | 51600 | 1586 |
| 494 | 20241104 | 110900 | 38741352800 | 51600 | 51700 | 51700 | 51600 | 619 |
| 495 | 20241104 | 110800 | 38709409600 | 51700 | 51600 | 51700 | 51600 | 591 |
| 496 | 20241104 | 110700 | 38678905700 | 51700 | 51700 | 51800 | 51700 | 459 |
| 497 | 20241104 | 110600 | 38655171800 | 51800 | 51900 | 51900 | 51700 | 733 |
| 498 | 20241104 | 110500 | 38617206700 | 51800 | 51900 | 52000 | 51800 | 721 |
| 499 | 20241104 | 110400 | 38579802000 | 51800 | 51800 | 51900 | 51700 | 424 |
| 500 | 20241104 | 110300 | 38557832600 | 51700 | 51700 | 51900 | 51700 | 212 |
| 501 | 20241104 | 110200 | 38546858100 | 51700 | 51600 | 51900 | 51600 | 94 |
| 502 | 20241104 | 110100 | 38541997900 | 51900 | 51900 | 52000 | 51700 | 1873 |
| 503 | 20241104 | 110000 | 38445120800 | 52000 | 51900 | 52000 | 51700 | 590 |
| 504 | 20241104 | 105900 | 38414555000 | 51900 | 51700 | 52100 | 51700 | 3743 |
| 505 | 20241104 | 105800 | 38220030200 | 51700 | 51700 | 51800 | 51700 | 1233 |
| 506 | 20241104 | 105700 | 38156196500 | 51700 | 51600 | 51800 | 51600 | 280 |
| 507 | 20241104 | 105600 | 38141718900 | 51600 | 51600 | 51700 | 51500 | 2395 |
| 508 | 20241104 | 105500 | 38018109500 | 51600 | 51600 | 51700 | 51600 | 587 |
| 509 | 20241104 | 105400 | 37987808800 | 51600 | 51700 | 51700 | 51600 | 915 |
| 510 | 20241104 | 105300 | 37940523800 | 51600 | 51700 | 51700 | 51600 | 732 |
| 511 | 20241104 | 105200 | 37902707700 | 51700 | 51700 | 51800 | 51700 | 299 |
| 512 | 20241104 | 105100 | 37887243300 | 51700 | 51700 | 51800 | 51700 | 978 |
| 513 | 20241104 | 105000 | 37836675800 | 51700 | 51700 | 51800 | 51700 | 655 |
| 514 | 20241104 | 104900 | 37802773900 | 51800 | 51700 | 51800 | 51600 | 1719 |
| 515 | 20241104 | 104800 | 37713896300 | 51700 | 51700 | 51800 | 51700 | 439 |
| 516 | 20241104 | 104700 | 37691174500 | 51800 | 51800 | 51800 | 51700 | 227 |
| 517 | 20241104 | 104600 | 37679424500 | 51800 | 51800 | 51800 | 51700 | 740 |
| 518 | 20241104 | 104500 | 37641123600 | 51700 | 51700 | 51800 | 51700 | 428 |
| 519 | 20241104 | 104400 | 37618990800 | 51700 | 51700 | 51800 | 51700 | 299 |
| 520 | 20241104 | 104300 | 37603521400 | 51700 | 51800 | 51900 | 51700 | 1125 |
| 521 | 20241104 | 104200 | 37545245200 | 51800 | 51700 | 51900 | 51700 | 547 |
| 522 | 20241104 | 104100 | 37516907500 | 51700 | 51700 | 51900 | 51700 | 551 |
| 523 | 20241104 | 104000 | 37488366100 | 51800 | 51800 | 51900 | 51700 | 399 |
| 524 | 20241104 | 103900 | 37467709800 | 51800 | 51800 | 51900 | 51800 | 539 |
| 525 | 20241104 | 103800 | 37439786100 | 51800 | 51900 | 51900 | 51800 | 305 |
| 526 | 20241104 | 103700 | 37423971900 | 51800 | 51700 | 51900 | 51700 | 484 |
| 527 | 20241104 | 103600 | 37398906700 | 51700 | 51700 | 51800 | 51700 | 1671 |
| 528 | 20241104 | 103500 | 37312380100 | 51700 | 51800 | 51800 | 51700 | 207 |
| 529 | 20241104 | 103400 | 37301664300 | 51800 | 51700 | 51800 | 51700 | 442 |
| 530 | 20241104 | 103300 | 37278807500 | 51700 | 51700 | 51800 | 51700 | 268 |
| 531 | 20241104 | 103200 | 37264932900 | 51700 | 51700 | 51800 | 51700 | 696 |
| 532 | 20241104 | 103100 | 37228949600 | 51700 | 51800 | 51900 | 51700 | 449 |
| 533 | 20241104 | 103000 | 37205694300 | 51900 | 51600 | 51900 | 51600 | 1373 |
| 534 | 20241104 | 102900 | 37134576300 | 51700 | 51600 | 51800 | 51600 | 340 |
| 535 | 20241104 | 102800 | 37116992900 | 51800 | 51700 | 51800 | 51600 | 552 |
| 536 | 20241104 | 102700 | 37088427600 | 51700 | 51700 | 51900 | 51600 | 1400 |
| 537 | 20241104 | 102600 | 37016033100 | 51700 | 51800 | 51900 | 51700 | 370 |
| 538 | 20241104 | 102500 | 36996873400 | 51700 | 51700 | 51800 | 51600 | 952 |
| 539 | 20241104 | 102400 | 36947628600 | 51700 | 51600 | 51800 | 51600 | 488 |
| 540 | 20241104 | 102300 | 36922408500 | 51600 | 51700 | 51800 | 51600 | 596 |
| 541 | 20241104 | 102200 | 36891622300 | 51700 | 51900 | 51900 | 51600 | 371 |
| 542 | 20241104 | 102100 | 36872434700 | 51800 | 51800 | 51900 | 51700 | 723 |
| 543 | 20241104 | 102000 | 36834968200 | 51700 | 51500 | 51800 | 51400 | 1214 |
| 544 | 20241104 | 101900 | 36772306600 | 51500 | 51500 | 51600 | 51500 | 492 |
| 545 | 20241104 | 101800 | 36746968500 | 51500 | 51500 | 51700 | 51500 | 898 |
| 546 | 20241104 | 101700 | 36700687900 | 51500 | 51700 | 51700 | 51500 | 788 |
| 547 | 20241104 | 101600 | 36660059200 | 51600 | 51500 | 51700 | 51500 | 326 |
| 548 | 20241104 | 101500 | 36643225600 | 51700 | 51600 | 51700 | 51500 | 434 |
| 549 | 20241104 | 101400 | 36620845000 | 51500 | 51500 | 51600 | 51500 | 512 |
| 550 | 20241104 | 101300 | 36594450500 | 51600 | 51700 | 51700 | 51500 | 2028 |
| 551 | 20241104 | 101200 | 36489824900 | 51700 | 51700 | 51800 | 51700 | 597 |
| 552 | 20241104 | 101100 | 36458940500 | 51800 | 51800 | 51800 | 51600 | 1089 |
| 553 | 20241104 | 101000 | 36402615900 | 51700 | 51700 | 51800 | 51700 | 553 |
| 554 | 20241104 | 100900 | 36374005200 | 51700 | 51600 | 51800 | 51600 | 539 |
| 555 | 20241104 | 100800 | 36346137800 | 51600 | 51700 | 51800 | 51600 | 1188 |
| 556 | 20241104 | 100700 | 36284708100 | 51700 | 51700 | 51800 | 51700 | 455 |
| 557 | 20241104 | 100600 | 36261156800 | 51700 | 51700 | 51800 | 51700 | 518 |
| 558 | 20241104 | 100500 | 36234374500 | 51700 | 51800 | 51900 | 51700 | 815 |
| 559 | 20241104 | 100400 | 36192168900 | 51800 | 51800 | 51900 | 51700 | 835 |
| 560 | 20241104 | 100300 | 36148893200 | 51800 | 52000 | 52000 | 51800 | 1138 |
| 561 | 20241104 | 100200 | 36089851200 | 51900 | 51700 | 52000 | 51700 | 5741 |
| 562 | 20241104 | 100100 | 35791837500 | 51700 | 51800 | 51900 | 51600 | 2970 |
| 563 | 20241104 | 100000 | 35638176900 | 51900 | 52000 | 52000 | 51900 | 861 |
| 564 | 20241104 | 095900 | 35593444200 | 52000 | 51900 | 52000 | 51800 | 977 |
| 565 | 20241104 | 095800 | 35542749100 | 51900 | 52000 | 52000 | 51800 | 1316 |
| 566 | 20241104 | 095700 | 35474464800 | 51900 | 52100 | 52200 | 51900 | 3576 |
| 567 | 20241104 | 095600 | 35288415800 | 52100 | 52200 | 52300 | 52000 | 6062 |
| 568 | 20241104 | 095500 | 34972258700 | 52200 | 52100 | 52200 | 51900 | 9337 |
| 569 | 20241104 | 095400 | 34486057900 | 52100 | 51600 | 52100 | 51600 | 9246 |
| 570 | 20241104 | 095300 | 34005897400 | 51700 | 51700 | 51700 | 51500 | 1114 |
| 571 | 20241104 | 095200 | 33948393600 | 51700 | 51600 | 51700 | 51500 | 1118 |
| 572 | 20241104 | 095100 | 33890639900 | 51600 | 51600 | 51600 | 51400 | 818 |
| 573 | 20241104 | 095000 | 33848499400 | 51600 | 51600 | 51700 | 51400 | 2438 |
| 574 | 20241104 | 094900 | 33722981100 | 51500 | 51600 | 51700 | 51400 | 1305 |
| 575 | 20241104 | 094800 | 33655756000 | 51700 | 51600 | 51800 | 51500 | 1958 |
| 576 | 20241104 | 094700 | 33554568600 | 51500 | 51600 | 51700 | 51500 | 782 |
| 577 | 20241104 | 094600 | 33514257500 | 51600 | 51500 | 51700 | 51300 | 5183 |
| 578 | 20241104 | 094500 | 33246891800 | 51600 | 51600 | 51700 | 51500 | 2831 |
| 579 | 20241104 | 094400 | 33100925300 | 51500 | 51300 | 51500 | 51200 | 2193 |
| 580 | 20241104 | 094300 | 32988145400 | 51400 | 51300 | 51400 | 51100 | 3420 |
| 581 | 20241104 | 094200 | 32812783200 | 51400 | 51100 | 51400 | 50900 | 5157 |
| 582 | 20241104 | 094100 | 32549600400 | 51100 | 51000 | 51100 | 50900 | 3261 |
| 583 | 20241104 | 094000 | 32383184000 | 51000 | 51200 | 51200 | 50500 | 12183 |
| 584 | 20241104 | 093900 | 31763736600 | 51200 | 51700 | 51700 | 51200 | 6243 |
| 585 | 20241104 | 093800 | 31442769300 | 51700 | 51700 | 51800 | 51600 | 1430 |
| 586 | 20241104 | 093700 | 31368845300 | 51700 | 51500 | 51800 | 51500 | 4504 |
| 587 | 20241104 | 093600 | 31136135700 | 51500 | 51800 | 51800 | 51500 | 4312 |
| 588 | 20241104 | 093500 | 30913389000 | 51600 | 51600 | 51900 | 51600 | 8564 |
| 589 | 20241104 | 093400 | 30470065500 | 51700 | 51700 | 51700 | 51300 | 9078 |
| 590 | 20241104 | 093300 | 30002588300 | 51700 | 51500 | 51700 | 51400 | 4177 |
| 591 | 20241104 | 093200 | 29787362400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 592 | 20241104 | 093100 | 29787362400 | 51400 | 51400 | 51500 | 51400 | 4756 |
| 593 | 20241104 | 093000 | 29542856100 | 51500 | 52000 | 52100 | 51400 | 11518 |
| 594 | 20241104 | 092900 | 28946209800 | 52000 | 52100 | 52200 | 52000 | 3123 |
| 595 | 20241104 | 092800 | 28783684400 | 52100 | 52200 | 52200 | 52000 | 3455 |
| 596 | 20241104 | 092700 | 28603573800 | 52100 | 52100 | 52200 | 52000 | 4192 |
| 597 | 20241104 | 092600 | 28385375500 | 52000 | 51800 | 52300 | 51800 | 11258 |
| 598 | 20241104 | 092500 | 27799332000 | 51700 | 51700 | 51800 | 51500 | 2945 |
| 599 | 20241104 | 092400 | 27647183100 | 51600 | 51600 | 51900 | 51500 | 13045 |
| 600 | 20241104 | 092300 | 26973694800 | 51700 | 51800 | 52000 | 51600 | 11318 |
| 601 | 20241104 | 092200 | 26387896300 | 51800 | 52000 | 52000 | 51700 | 14884 |
| 602 | 20241104 | 092100 | 25616375500 | 51900 | 52700 | 52700 | 51800 | 17323 |
| 603 | 20241104 | 092000 | 24711440200 | 52600 | 52800 | 52900 | 52500 | 11997 |
| 604 | 20241104 | 091900 | 24079816400 | 52900 | 53200 | 53200 | 52800 | 7941 |
| 605 | 20241104 | 091800 | 23659018200 | 53200 | 53300 | 53300 | 52800 | 12336 |
| 606 | 20241104 | 091700 | 23004345900 | 53300 | 53500 | 53600 | 53100 | 13287 |
| 607 | 20241104 | 091600 | 22296286000 | 53500 | 54300 | 54300 | 53400 | 13013 |
| 608 | 20241104 | 091500 | 21594858200 | 54300 | 54100 | 54400 | 53900 | 6688 |
| 609 | 20241104 | 091400 | 21232845600 | 54100 | 53900 | 54300 | 53900 | 12865 |
| 610 | 20241104 | 091300 | 20536834300 | 54000 | 54500 | 54600 | 53800 | 18574 |
| 611 | 20241104 | 091200 | 19531167300 | 54600 | 54800 | 54900 | 54400 | 13655 |
| 612 | 20241104 | 091100 | 18785399700 | 54800 | 55000 | 55100 | 54200 | 23685 |
| 613 | 20241104 | 091000 | 17491449200 | 55000 | 55700 | 55700 | 54900 | 20390 |
| 614 | 20241104 | 090900 | 16366325700 | 55700 | 56300 | 56600 | 55500 | 21169 |
| 615 | 20241104 | 090800 | 15182521200 | 56300 | 57000 | 57100 | 56100 | 47194 |
| 616 | 20241104 | 090700 | 12505584800 | 57300 | 57300 | 57300 | 57300 | 0 |
| 617 | 20241104 | 090600 | 12505584800 | 57300 | 57300 | 57300 | 57300 | 0 |
| 618 | 20241104 | 090500 | 12505584800 | 57300 | 55700 | 57300 | 55400 | 64485 |
| 619 | 20241104 | 090400 | 8848898700 | 55700 | 54900 | 57200 | 54800 | 58308 |
| 620 | 20241104 | 090300 | 5564520900 | 55100 | 51300 | 55600 | 51100 | 63346 |
| 621 | 20241104 | 090200 | 2162398000 | 51300 | 51200 | 51800 | 51000 | 7687 |
| 622 | 20241104 | 090100 | 1766951900 | 51100 | 51100 | 52000 | 50800 | 10816 |
| 623 | 20241104 | 090000 | 1214051500 | 51000 | 52100 | 52200 | 50900 | 23444 |