34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 6833 |
| 3 | 20241112 | 191600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20241112 | 191500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20241112 | 191400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20241112 | 191300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20241112 | 191200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20241112 | 191100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20241112 | 191000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20241112 | 190900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20241112 | 190800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20241112 | 190700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20241112 | 190600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20241112 | 190500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20241112 | 190400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20241112 | 190300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20241112 | 190200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20241112 | 190100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20241112 | 190000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20241112 | 185900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20241112 | 185800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20241112 | 185700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20241112 | 185600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20241112 | 185500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20241112 | 185400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20241112 | 185300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20241112 | 185200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20241112 | 185100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20241112 | 185000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20241112 | 184900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20241112 | 184800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20241112 | 184700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 6833 |
| 33 | 20241112 | 184600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20241112 | 184500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20241112 | 184400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20241112 | 184300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20241112 | 184200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20241112 | 184100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20241112 | 184000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20241112 | 183900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20241112 | 183800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20241112 | 183700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20241112 | 183600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20241112 | 183500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20241112 | 183400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20241112 | 183300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20241112 | 183200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20241112 | 183100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20241112 | 183000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20241112 | 182900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20241112 | 182800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20241112 | 182700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20241112 | 182600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20241112 | 182500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20241112 | 182400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20241112 | 182300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20241112 | 182200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20241112 | 182100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20241112 | 182000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20241112 | 181900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20241112 | 181800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20241112 | 181700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 6833 |
| 63 | 20241112 | 181600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20241112 | 181500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20241112 | 181400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20241112 | 181300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20241112 | 181200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20241112 | 181100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20241112 | 181000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20241112 | 180900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20241112 | 180800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20241112 | 180700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20241112 | 180600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20241112 | 180500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20241112 | 180400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20241112 | 180300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20241112 | 180200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20241112 | 180100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20241112 | 180000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20241112 | 175900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20241112 | 175800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20241112 | 175700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20241112 | 175600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20241112 | 175500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20241112 | 175400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20241112 | 175300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20241112 | 175200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20241112 | 175100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20241112 | 175000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20241112 | 174900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20241112 | 174800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20241112 | 174700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 6833 |
| 93 | 20241112 | 174600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20241112 | 174500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20241112 | 174400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20241112 | 174300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20241112 | 174200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20241112 | 174100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20241112 | 174000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20241112 | 173900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20241112 | 173800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20241112 | 173700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20241112 | 173600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20241112 | 173500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20241112 | 173400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20241112 | 173300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20241112 | 173200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20241112 | 173100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20241112 | 173000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20241112 | 172900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20241112 | 172800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20241112 | 172700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20241112 | 172600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20241112 | 172500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20241112 | 172400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20241112 | 172300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20241112 | 172200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20241112 | 172100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20241112 | 172000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20241112 | 171900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20241112 | 171800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20241112 | 171700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 6833 |
| 123 | 20241112 | 171600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20241112 | 171500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20241112 | 171400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20241112 | 171300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20241112 | 171200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20241112 | 171100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20241112 | 171000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20241112 | 170900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20241112 | 170800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20241112 | 170700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20241112 | 170600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20241112 | 170500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20241112 | 170400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20241112 | 170300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20241112 | 170200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20241112 | 170100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20241112 | 170000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20241112 | 165900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20241112 | 165800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20241112 | 165700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20241112 | 165600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20241112 | 165500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20241112 | 165400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20241112 | 165300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20241112 | 165200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20241112 | 165100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20241112 | 165000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20241112 | 164900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20241112 | 164800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20241112 | 164700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 6833 |
| 153 | 20241112 | 164600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20241112 | 164500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20241112 | 164400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20241112 | 164300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20241112 | 164200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20241112 | 164100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20241112 | 164000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20241112 | 163900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20241112 | 163800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20241112 | 163700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20241112 | 163600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20241112 | 163500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20241112 | 163400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20241112 | 163300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20241112 | 163200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20241112 | 163100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20241112 | 163000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20241112 | 162900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20241112 | 162800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20241112 | 162700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20241112 | 162600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20241112 | 162500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20241112 | 162400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20241112 | 162300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20241112 | 162200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20241112 | 162100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20241112 | 162000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20241112 | 161900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20241112 | 161800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20241112 | 161700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 6833 |
| 183 | 20241112 | 161600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20241112 | 161500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20241112 | 161400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20241112 | 161300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20241112 | 161200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20241112 | 161100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20241112 | 161000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20241112 | 160900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20241112 | 160800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20241112 | 160700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20241112 | 160600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20241112 | 160500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20241112 | 160400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20241112 | 160300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20241112 | 160200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20241112 | 160100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20241112 | 160000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20241112 | 155900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20241112 | 155800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20241112 | 155700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20241112 | 155600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20241112 | 155500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20241112 | 155400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20241112 | 155300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20241112 | 155200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20241112 | 155100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 209 | 20241112 | 155000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 210 | 20241112 | 154900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 211 | 20241112 | 154800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 212 | 20241112 | 154700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 6833 |
| 213 | 20241112 | 154600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 214 | 20241112 | 154500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 215 | 20241112 | 154400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 216 | 20241112 | 154300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 217 | 20241112 | 154200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 218 | 20241112 | 154100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 219 | 20241112 | 154000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 220 | 20241112 | 153900 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 221 | 20241112 | 153800 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 222 | 20241112 | 153700 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 223 | 20241112 | 153600 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 224 | 20241112 | 153500 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 225 | 20241112 | 153400 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 226 | 20241112 | 153300 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 227 | 20241112 | 153200 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 228 | 20241112 | 153100 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 0 |
| 229 | 20241112 | 153000 | 22775765800 | 53500 | 53500 | 53500 | 53500 | 6833 |
| 230 | 20241112 | 152900 | 22410200300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 231 | 20241112 | 152800 | 22410200300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 232 | 20241112 | 152700 | 22410200300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 233 | 20241112 | 152600 | 22410200300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 234 | 20241112 | 152500 | 22410200300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 235 | 20241112 | 152400 | 22410200300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 236 | 20241112 | 152300 | 22410200300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 237 | 20241112 | 152200 | 22410200300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 238 | 20241112 | 152100 | 22410200300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 239 | 20241112 | 152000 | 22410200300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 240 | 20241112 | 151900 | 22410200300 | 53400 | 53400 | 53400 | 53300 | 466 |
| 241 | 20241112 | 151800 | 22385331800 | 53400 | 53300 | 53500 | 53200 | 1924 |
| 242 | 20241112 | 151700 | 22282700200 | 53400 | 53400 | 53500 | 53300 | 840 |
| 243 | 20241112 | 151600 | 22237848100 | 53500 | 53500 | 53500 | 53300 | 1378 |
| 244 | 20241112 | 151500 | 22164254700 | 53500 | 53400 | 53500 | 53000 | 1622 |
| 245 | 20241112 | 151400 | 22077830200 | 53400 | 53500 | 53500 | 53000 | 2668 |
| 246 | 20241112 | 151300 | 21935785000 | 53400 | 53300 | 53500 | 53100 | 2392 |
| 247 | 20241112 | 151200 | 21808426300 | 53300 | 53400 | 53500 | 53300 | 866 |
| 248 | 20241112 | 151100 | 21762172300 | 53400 | 53400 | 53600 | 53400 | 618 |
| 249 | 20241112 | 151000 | 21729135200 | 53400 | 53500 | 53500 | 53100 | 1341 |
| 250 | 20241112 | 150900 | 21657753100 | 53200 | 53500 | 53500 | 53100 | 4899 |
| 251 | 20241112 | 150800 | 21397107400 | 53400 | 53300 | 53500 | 53300 | 822 |
| 252 | 20241112 | 150700 | 21353177900 | 53300 | 53400 | 53600 | 53300 | 605 |
| 253 | 20241112 | 150600 | 21320827300 | 53500 | 53400 | 53500 | 53400 | 524 |
| 254 | 20241112 | 150500 | 21292836900 | 53400 | 53600 | 53600 | 53400 | 565 |
| 255 | 20241112 | 150400 | 21262608800 | 53500 | 53600 | 53700 | 53500 | 3002 |
| 256 | 20241112 | 150300 | 21101702600 | 53500 | 53400 | 53600 | 53400 | 824 |
| 257 | 20241112 | 150200 | 21057599800 | 53400 | 53300 | 53500 | 53300 | 1557 |
| 258 | 20241112 | 150100 | 20974387800 | 53400 | 53300 | 53500 | 53200 | 3851 |
| 259 | 20241112 | 150000 | 20769040200 | 53300 | 53300 | 53400 | 53300 | 974 |
| 260 | 20241112 | 145900 | 20717107600 | 53400 | 53300 | 53500 | 53300 | 2489 |
| 261 | 20241112 | 145800 | 20584317500 | 53400 | 53500 | 53500 | 53300 | 1181 |
| 262 | 20241112 | 145700 | 20521238900 | 53500 | 53400 | 53500 | 53400 | 1396 |
| 263 | 20241112 | 145600 | 20446644900 | 53400 | 53600 | 53700 | 53400 | 2810 |
| 264 | 20241112 | 145500 | 20296436600 | 53700 | 53600 | 53800 | 53500 | 2683 |
| 265 | 20241112 | 145400 | 20152716900 | 53600 | 53700 | 53700 | 53600 | 1142 |
| 266 | 20241112 | 145300 | 20091477900 | 53700 | 53800 | 53800 | 53700 | 619 |
| 267 | 20241112 | 145200 | 20058221500 | 53800 | 53600 | 53800 | 53600 | 873 |
| 268 | 20241112 | 145100 | 20011340900 | 53700 | 53600 | 53700 | 53600 | 1071 |
| 269 | 20241112 | 145000 | 19953912400 | 53600 | 53700 | 53800 | 53600 | 737 |
| 270 | 20241112 | 144900 | 19914316600 | 53700 | 53800 | 53900 | 53700 | 406 |
| 271 | 20241112 | 144800 | 19892497200 | 53700 | 53800 | 53900 | 53700 | 910 |
| 272 | 20241112 | 144700 | 19843511900 | 53900 | 53900 | 53900 | 53800 | 768 |
| 273 | 20241112 | 144600 | 19802173300 | 53800 | 53800 | 53900 | 53800 | 295 |
| 274 | 20241112 | 144500 | 19786292900 | 53900 | 53900 | 54000 | 53800 | 376 |
| 275 | 20241112 | 144400 | 19766038600 | 53900 | 53900 | 54000 | 53800 | 481 |
| 276 | 20241112 | 144300 | 19740127100 | 53900 | 54000 | 54000 | 53800 | 396 |
| 277 | 20241112 | 144200 | 19718785100 | 54000 | 53800 | 54000 | 53800 | 394 |
| 278 | 20241112 | 144100 | 19697560800 | 53900 | 53800 | 53900 | 53700 | 376 |
| 279 | 20241112 | 144000 | 19677325500 | 53800 | 53800 | 54000 | 53800 | 313 |
| 280 | 20241112 | 143900 | 19660468200 | 53800 | 53900 | 53900 | 53700 | 441 |
| 281 | 20241112 | 143800 | 19636736700 | 53900 | 53800 | 54000 | 53800 | 396 |
| 282 | 20241112 | 143700 | 19615406600 | 53800 | 53800 | 53900 | 53700 | 1452 |
| 283 | 20241112 | 143600 | 19537350700 | 53800 | 53900 | 53900 | 53800 | 647 |
| 284 | 20241112 | 143500 | 19502536500 | 53900 | 53900 | 54000 | 53800 | 1104 |
| 285 | 20241112 | 143400 | 19443055200 | 53900 | 53900 | 54000 | 53900 | 320 |
| 286 | 20241112 | 143300 | 19425791700 | 53900 | 53900 | 54000 | 53900 | 748 |
| 287 | 20241112 | 143200 | 19385447700 | 53900 | 54000 | 54000 | 53900 | 298 |
| 288 | 20241112 | 143100 | 19369376300 | 54000 | 53900 | 54000 | 53900 | 444 |
| 289 | 20241112 | 143000 | 19345433000 | 54000 | 53800 | 54000 | 53800 | 482 |
| 290 | 20241112 | 142900 | 19319470100 | 53800 | 53800 | 54000 | 53800 | 1012 |
| 291 | 20241112 | 142800 | 19264959100 | 53900 | 53800 | 54000 | 53800 | 776 |
| 292 | 20241112 | 142700 | 19223174900 | 53800 | 53900 | 53900 | 53800 | 609 |
| 293 | 20241112 | 142600 | 19190371800 | 53800 | 53900 | 53900 | 53800 | 718 |
| 294 | 20241112 | 142500 | 19151726900 | 53800 | 53900 | 54000 | 53800 | 504 |
| 295 | 20241112 | 142400 | 19124578600 | 53900 | 53900 | 54000 | 53900 | 328 |
| 296 | 20241112 | 142300 | 19106890800 | 53900 | 53900 | 54000 | 53800 | 898 |
| 297 | 20241112 | 142200 | 19058487300 | 53900 | 54000 | 54000 | 53900 | 956 |
| 298 | 20241112 | 142100 | 19006903800 | 54100 | 54100 | 54200 | 54000 | 351 |
| 299 | 20241112 | 142000 | 18987930500 | 54100 | 54100 | 54100 | 54000 | 461 |
| 300 | 20241112 | 141900 | 18963024100 | 54100 | 54000 | 54100 | 54000 | 585 |
| 301 | 20241112 | 141800 | 18931426700 | 54100 | 54000 | 54100 | 54000 | 401 |
| 302 | 20241112 | 141700 | 18909737100 | 54000 | 54000 | 54100 | 54000 | 229 |
| 303 | 20241112 | 141600 | 18897367500 | 54100 | 54100 | 54200 | 54000 | 1222 |
| 304 | 20241112 | 141500 | 18831256100 | 54100 | 54200 | 54200 | 54100 | 688 |
| 305 | 20241112 | 141400 | 18794033300 | 54200 | 54200 | 54300 | 54100 | 372 |
| 306 | 20241112 | 141300 | 18773886300 | 54200 | 54100 | 54300 | 54100 | 383 |
| 307 | 20241112 | 141200 | 18753128900 | 54100 | 54100 | 54200 | 54000 | 172 |
| 308 | 20241112 | 141100 | 18743820700 | 54100 | 54200 | 54300 | 54100 | 411 |
| 309 | 20241112 | 141000 | 18721553900 | 54200 | 54000 | 54300 | 53900 | 4263 |
| 310 | 20241112 | 140900 | 18491325600 | 54000 | 53900 | 54200 | 53900 | 4981 |
| 311 | 20241112 | 140800 | 18222336200 | 54000 | 54000 | 54000 | 53900 | 960 |
| 312 | 20241112 | 140700 | 18170567500 | 53900 | 53900 | 54000 | 53900 | 526 |
| 313 | 20241112 | 140600 | 18142188700 | 53900 | 53900 | 54000 | 53900 | 1262 |
| 314 | 20241112 | 140500 | 18074093800 | 53900 | 53900 | 54000 | 53900 | 418 |
| 315 | 20241112 | 140400 | 18051541700 | 53900 | 54000 | 54000 | 53900 | 423 |
| 316 | 20241112 | 140300 | 18028727600 | 54000 | 54000 | 54000 | 53900 | 761 |
| 317 | 20241112 | 140200 | 17987682200 | 53900 | 54200 | 54400 | 53900 | 11335 |
| 318 | 20241112 | 140100 | 17375319300 | 54100 | 54300 | 54300 | 54100 | 401 |
| 319 | 20241112 | 140000 | 17353591900 | 54300 | 54400 | 54400 | 54100 | 284 |
| 320 | 20241112 | 135900 | 17338184300 | 54400 | 54300 | 54400 | 54200 | 540 |
| 321 | 20241112 | 135800 | 17308839200 | 54300 | 54200 | 54300 | 54100 | 624 |
| 322 | 20241112 | 135700 | 17275002200 | 54200 | 54100 | 54300 | 54100 | 602 |
| 323 | 20241112 | 135600 | 17242372800 | 54200 | 54200 | 54200 | 54100 | 577 |
| 324 | 20241112 | 135500 | 17211117200 | 54100 | 54300 | 54300 | 54100 | 843 |
| 325 | 20241112 | 135400 | 17165488000 | 54300 | 54200 | 54300 | 54100 | 371 |
| 326 | 20241112 | 135300 | 17145373600 | 54300 | 54400 | 54400 | 54200 | 584 |
| 327 | 20241112 | 135200 | 17113689600 | 54400 | 54300 | 54500 | 54300 | 674 |
| 328 | 20241112 | 135100 | 17077033300 | 54400 | 54400 | 54500 | 54300 | 168 |
| 329 | 20241112 | 135000 | 17067900200 | 54300 | 54500 | 54500 | 54200 | 407 |
| 330 | 20241112 | 134900 | 17045791500 | 54500 | 54300 | 54500 | 54300 | 459 |
| 331 | 20241112 | 134800 | 17020819200 | 54400 | 54400 | 54500 | 54300 | 595 |
| 332 | 20241112 | 134700 | 16988505400 | 54300 | 54400 | 54600 | 54300 | 286 |
| 333 | 20241112 | 134600 | 16972921300 | 54600 | 54200 | 54600 | 54200 | 1029 |
| 334 | 20241112 | 134500 | 16916876400 | 54400 | 54400 | 54500 | 54200 | 714 |
| 335 | 20241112 | 134400 | 16878056800 | 54400 | 54400 | 54500 | 54300 | 456 |
| 336 | 20241112 | 134300 | 16853225400 | 54300 | 54200 | 54600 | 54100 | 844 |
| 337 | 20241112 | 134200 | 16807293700 | 54200 | 54100 | 54300 | 54100 | 631 |
| 338 | 20241112 | 134100 | 16773078000 | 54300 | 54200 | 54300 | 54100 | 292 |
| 339 | 20241112 | 134000 | 16757244300 | 54300 | 54200 | 54300 | 54100 | 253 |
| 340 | 20241112 | 133900 | 16743520900 | 54200 | 54300 | 54300 | 54200 | 437 |
| 341 | 20241112 | 133800 | 16719808800 | 54300 | 54200 | 54300 | 54200 | 489 |
| 342 | 20241112 | 133700 | 16693287200 | 54300 | 54300 | 54400 | 54200 | 499 |
| 343 | 20241112 | 133600 | 16666202400 | 54300 | 54300 | 54400 | 54300 | 663 |
| 344 | 20241112 | 133500 | 16630193800 | 54500 | 54500 | 54500 | 54300 | 393 |
| 345 | 20241112 | 133400 | 16608802300 | 54500 | 54400 | 54500 | 54300 | 262 |
| 346 | 20241112 | 133300 | 16594560500 | 54400 | 54400 | 54400 | 54300 | 206 |
| 347 | 20241112 | 133200 | 16583364400 | 54300 | 54300 | 54400 | 54200 | 350 |
| 348 | 20241112 | 133100 | 16564353100 | 54400 | 54400 | 54500 | 54300 | 413 |
| 349 | 20241112 | 133000 | 16541899400 | 54400 | 54300 | 54500 | 54300 | 342 |
| 350 | 20241112 | 132900 | 16523280300 | 54200 | 54300 | 54500 | 54200 | 356 |
| 351 | 20241112 | 132800 | 16503936000 | 54400 | 54300 | 54400 | 54200 | 602 |
| 352 | 20241112 | 132700 | 16471263100 | 54300 | 54400 | 54400 | 54200 | 203 |
| 353 | 20241112 | 132600 | 16460232800 | 54300 | 54300 | 54400 | 54200 | 386 |
| 354 | 20241112 | 132500 | 16439284600 | 54300 | 54300 | 54400 | 54200 | 648 |
| 355 | 20241112 | 132400 | 16404083700 | 54400 | 54400 | 54400 | 54300 | 893 |
| 356 | 20241112 | 132300 | 16355565800 | 54400 | 54500 | 54500 | 54400 | 586 |
| 357 | 20241112 | 132200 | 16323654000 | 54500 | 54400 | 54600 | 54400 | 208 |
| 358 | 20241112 | 132100 | 16312319700 | 54400 | 54500 | 54600 | 54400 | 307 |
| 359 | 20241112 | 132000 | 16295588600 | 54500 | 54400 | 54500 | 54400 | 227 |
| 360 | 20241112 | 131900 | 16283228500 | 54600 | 54300 | 54600 | 54300 | 337 |
| 361 | 20241112 | 131800 | 16264878400 | 54300 | 54300 | 54500 | 54300 | 327 |
| 362 | 20241112 | 131700 | 16247100700 | 54400 | 54600 | 54600 | 54300 | 1528 |
| 363 | 20241112 | 131600 | 16163999300 | 54600 | 54400 | 54600 | 54400 | 936 |
| 364 | 20241112 | 131500 | 16113023100 | 54500 | 54500 | 54600 | 54500 | 844 |
| 365 | 20241112 | 131400 | 16066991000 | 54600 | 54700 | 54700 | 54400 | 4368 |
| 366 | 20241112 | 131300 | 15828864900 | 54600 | 54700 | 54700 | 54500 | 1773 |
| 367 | 20241112 | 131200 | 15732087100 | 54600 | 54700 | 54700 | 54600 | 570 |
| 368 | 20241112 | 131100 | 15700955800 | 54600 | 54700 | 54700 | 54600 | 597 |
| 369 | 20241112 | 131000 | 15668357900 | 54700 | 54600 | 54700 | 54600 | 334 |
| 370 | 20241112 | 130900 | 15650101000 | 54600 | 54600 | 54700 | 54600 | 212 |
| 371 | 20241112 | 130800 | 15638507400 | 54700 | 54600 | 54700 | 54600 | 158 |
| 372 | 20241112 | 130700 | 15629866000 | 54800 | 54700 | 54800 | 54700 | 913 |
| 373 | 20241112 | 130600 | 15579897000 | 54800 | 54900 | 54900 | 54700 | 122 |
| 374 | 20241112 | 130500 | 15573201200 | 54900 | 54800 | 54900 | 54700 | 120 |
| 375 | 20241112 | 130400 | 15566625800 | 54800 | 54800 | 54900 | 54700 | 149 |
| 376 | 20241112 | 130300 | 15558466600 | 54900 | 54800 | 54900 | 54700 | 462 |
| 377 | 20241112 | 130200 | 15533134000 | 54800 | 54800 | 54900 | 54800 | 522 |
| 378 | 20241112 | 130100 | 15504492400 | 54900 | 54800 | 54900 | 54800 | 143 |
| 379 | 20241112 | 130000 | 15496642000 | 54800 | 54800 | 54900 | 54700 | 1338 |
| 380 | 20241112 | 125900 | 15423336400 | 54800 | 54800 | 54800 | 54700 | 302 |
| 381 | 20241112 | 125800 | 15406794800 | 54800 | 54800 | 54800 | 54700 | 439 |
| 382 | 20241112 | 125700 | 15382739000 | 54800 | 54800 | 54800 | 54600 | 325 |
| 383 | 20241112 | 125600 | 15364946900 | 54800 | 54700 | 54800 | 54600 | 480 |
| 384 | 20241112 | 125500 | 15338668700 | 54800 | 54800 | 54800 | 54700 | 527 |
| 385 | 20241112 | 125400 | 15309821500 | 54800 | 54800 | 54900 | 54700 | 92 |
| 386 | 20241112 | 125300 | 15304782800 | 54800 | 54700 | 54800 | 54700 | 696 |
| 387 | 20241112 | 125200 | 15266677200 | 54800 | 54700 | 54800 | 54700 | 389 |
| 388 | 20241112 | 125100 | 15245378000 | 54800 | 54800 | 54800 | 54700 | 286 |
| 389 | 20241112 | 125000 | 15229715000 | 54700 | 54700 | 54800 | 54700 | 237 |
| 390 | 20241112 | 124900 | 15216736000 | 54700 | 54800 | 54900 | 54700 | 506 |
| 391 | 20241112 | 124800 | 15189000100 | 54900 | 54800 | 54900 | 54800 | 235 |
| 392 | 20241112 | 124700 | 15176109400 | 54900 | 54800 | 54900 | 54700 | 313 |
| 393 | 20241112 | 124600 | 15158946700 | 54800 | 54900 | 55000 | 54800 | 613 |
| 394 | 20241112 | 124500 | 15125290200 | 54800 | 55000 | 55000 | 54800 | 417 |
| 395 | 20241112 | 124400 | 15102400400 | 55000 | 55000 | 55000 | 54900 | 304 |
| 396 | 20241112 | 124300 | 15085699200 | 54900 | 54900 | 55000 | 54800 | 1242 |
| 397 | 20241112 | 124200 | 15017434500 | 54900 | 54900 | 54900 | 54800 | 294 |
| 398 | 20241112 | 124100 | 15001297600 | 55000 | 54800 | 55000 | 54800 | 310 |
| 399 | 20241112 | 124000 | 14984283200 | 54800 | 54900 | 55000 | 54800 | 273 |
| 400 | 20241112 | 123900 | 14969302800 | 55000 | 54700 | 55000 | 54700 | 446 |
| 401 | 20241112 | 123800 | 14944826000 | 54700 | 54900 | 54900 | 54700 | 431 |
| 402 | 20241112 | 123700 | 14921187600 | 54900 | 54800 | 54900 | 54800 | 118 |
| 403 | 20241112 | 123600 | 14914717500 | 54900 | 54900 | 55000 | 54800 | 455 |
| 404 | 20241112 | 123500 | 14889742300 | 54900 | 54900 | 55100 | 54900 | 284 |
| 405 | 20241112 | 123400 | 14874134100 | 55000 | 55100 | 55100 | 54900 | 225 |
| 406 | 20241112 | 123300 | 14861752300 | 55000 | 55100 | 55100 | 55000 | 193 |
| 407 | 20241112 | 123200 | 14851128900 | 55000 | 55000 | 55100 | 54900 | 274 |
| 408 | 20241112 | 123100 | 14836059600 | 55000 | 54900 | 55000 | 54900 | 342 |
| 409 | 20241112 | 123000 | 14817263000 | 54900 | 55000 | 55100 | 54900 | 289 |
| 410 | 20241112 | 122900 | 14801353800 | 55100 | 54800 | 55100 | 54800 | 1778 |
| 411 | 20241112 | 122800 | 14703731900 | 54900 | 54800 | 54900 | 54700 | 246 |
| 412 | 20241112 | 122700 | 14690233800 | 54800 | 54900 | 54900 | 54800 | 433 |
| 413 | 20241112 | 122600 | 14666475200 | 54900 | 54900 | 54900 | 54800 | 215 |
| 414 | 20241112 | 122500 | 14654678300 | 54900 | 54800 | 54900 | 54700 | 2490 |
| 415 | 20241112 | 122400 | 14518426900 | 54800 | 54900 | 54900 | 54800 | 465 |
| 416 | 20241112 | 122300 | 14492909900 | 54900 | 55000 | 55000 | 54800 | 106 |
| 417 | 20241112 | 122200 | 14487091200 | 55000 | 54900 | 55000 | 54800 | 414 |
| 418 | 20241112 | 122100 | 14464363900 | 54900 | 55000 | 55000 | 54700 | 193 |
| 419 | 20241112 | 122000 | 14453784800 | 55000 | 54900 | 55000 | 54800 | 638 |
| 420 | 20241112 | 121900 | 14418776300 | 55000 | 55000 | 55000 | 54700 | 754 |
| 421 | 20241112 | 121800 | 14377410900 | 55000 | 55000 | 55000 | 54900 | 265 |
| 422 | 20241112 | 121700 | 14362841600 | 55000 | 54900 | 55100 | 54900 | 856 |
| 423 | 20241112 | 121600 | 14315795000 | 55000 | 55100 | 55100 | 54900 | 794 |
| 424 | 20241112 | 121500 | 14272120000 | 55100 | 55100 | 55100 | 55000 | 350 |
| 425 | 20241112 | 121400 | 14252836200 | 55100 | 55100 | 55100 | 55000 | 967 |
| 426 | 20241112 | 121300 | 14199624500 | 55100 | 55100 | 55200 | 55000 | 130 |
| 427 | 20241112 | 121200 | 14192466200 | 55200 | 55100 | 55200 | 55000 | 379 |
| 428 | 20241112 | 121100 | 14171556000 | 55200 | 55200 | 55200 | 55100 | 423 |
| 429 | 20241112 | 121000 | 14148236200 | 55100 | 55100 | 55200 | 55100 | 354 |
| 430 | 20241112 | 120900 | 14128703100 | 55100 | 55300 | 55300 | 55100 | 324 |
| 431 | 20241112 | 120800 | 14110815300 | 55300 | 55300 | 55300 | 55200 | 254 |
| 432 | 20241112 | 120700 | 14096769900 | 55300 | 55300 | 55300 | 55200 | 287 |
| 433 | 20241112 | 120600 | 14080904300 | 55300 | 55300 | 55300 | 55100 | 217 |
| 434 | 20241112 | 120500 | 14068918400 | 55300 | 55300 | 55300 | 55200 | 286 |
| 435 | 20241112 | 120400 | 14053104000 | 55300 | 55300 | 55300 | 55200 | 438 |
| 436 | 20241112 | 120300 | 14028902100 | 55300 | 55300 | 55300 | 55200 | 598 |
| 437 | 20241112 | 120200 | 13995834100 | 55300 | 55100 | 55300 | 55100 | 1387 |
| 438 | 20241112 | 120100 | 13919241000 | 55100 | 55200 | 55200 | 55100 | 402 |
| 439 | 20241112 | 120000 | 13897055700 | 55200 | 55200 | 55200 | 55100 | 597 |
| 440 | 20241112 | 115900 | 13864147800 | 55200 | 55200 | 55200 | 55100 | 153 |
| 441 | 20241112 | 115800 | 13855708100 | 55200 | 55100 | 55200 | 55100 | 348 |
| 442 | 20241112 | 115700 | 13836499900 | 55100 | 55300 | 55300 | 55100 | 306 |
| 443 | 20241112 | 115600 | 13819611700 | 55200 | 55200 | 55300 | 55100 | 239 |
| 444 | 20241112 | 115500 | 13806398600 | 55300 | 55200 | 55300 | 55100 | 423 |
| 445 | 20241112 | 115400 | 13783034800 | 55200 | 55300 | 55400 | 55100 | 314 |
| 446 | 20241112 | 115300 | 13765677100 | 55400 | 55200 | 55400 | 55200 | 977 |
| 447 | 20241112 | 115200 | 13711702800 | 55300 | 55300 | 55400 | 55200 | 496 |
| 448 | 20241112 | 115100 | 13684305600 | 55300 | 55500 | 55500 | 55200 | 827 |
| 449 | 20241112 | 115000 | 13638516100 | 55500 | 55500 | 55500 | 55300 | 427 |
| 450 | 20241112 | 114900 | 13614863700 | 55600 | 55600 | 55600 | 55400 | 984 |
| 451 | 20241112 | 114800 | 13560212400 | 55600 | 55600 | 55700 | 55500 | 1341 |
| 452 | 20241112 | 114700 | 13485675900 | 55700 | 55600 | 55700 | 55500 | 919 |
| 453 | 20241112 | 114600 | 13434576800 | 55600 | 55400 | 55600 | 55300 | 3451 |
| 454 | 20241112 | 114500 | 13243018300 | 55400 | 55500 | 55500 | 55300 | 803 |
| 455 | 20241112 | 114400 | 13198544600 | 55500 | 55500 | 55500 | 55300 | 747 |
| 456 | 20241112 | 114300 | 13157138300 | 55500 | 55300 | 55500 | 55300 | 7660 |
| 457 | 20241112 | 114200 | 12733066200 | 55300 | 55300 | 55300 | 55200 | 261 |
| 458 | 20241112 | 114100 | 12718633700 | 55300 | 55400 | 55400 | 55200 | 367 |
| 459 | 20241112 | 114000 | 12698340600 | 55200 | 55200 | 55400 | 55100 | 2607 |
| 460 | 20241112 | 113900 | 12554260700 | 55200 | 55100 | 55200 | 55100 | 480 |
| 461 | 20241112 | 113800 | 12527791300 | 55200 | 55200 | 55300 | 55100 | 1558 |
| 462 | 20241112 | 113700 | 12441784700 | 55200 | 55300 | 55300 | 55200 | 250 |
| 463 | 20241112 | 113600 | 12427962400 | 55200 | 55300 | 55300 | 55200 | 349 |
| 464 | 20241112 | 113500 | 12408667400 | 55300 | 55300 | 55300 | 55200 | 1304 |
| 465 | 20241112 | 113400 | 12336572000 | 55300 | 55200 | 55300 | 55200 | 223 |
| 466 | 20241112 | 113300 | 12324249200 | 55300 | 55300 | 55300 | 55200 | 522 |
| 467 | 20241112 | 113200 | 12295387100 | 55300 | 55300 | 55300 | 55200 | 496 |
| 468 | 20241112 | 113100 | 12267959500 | 55300 | 55400 | 55400 | 55300 | 293 |
| 469 | 20241112 | 113000 | 12251738200 | 55300 | 55400 | 55500 | 55300 | 2309 |
| 470 | 20241112 | 112900 | 12123787500 | 55400 | 55400 | 55400 | 55300 | 844 |
| 471 | 20241112 | 112800 | 12077085000 | 55400 | 55300 | 55400 | 55300 | 943 |
| 472 | 20241112 | 112700 | 12024921300 | 55400 | 55300 | 55400 | 55300 | 290 |
| 473 | 20241112 | 112600 | 12008875200 | 55400 | 55400 | 55500 | 55400 | 1578 |
| 474 | 20241112 | 112500 | 11921417000 | 55400 | 55400 | 55500 | 55300 | 1507 |
| 475 | 20241112 | 112400 | 11837924700 | 55300 | 55300 | 55400 | 55200 | 1958 |
| 476 | 20241112 | 112300 | 11729616200 | 55300 | 55300 | 55300 | 55200 | 503 |
| 477 | 20241112 | 112200 | 11701809100 | 55300 | 55300 | 55400 | 55200 | 1361 |
| 478 | 20241112 | 112100 | 11626517800 | 55300 | 55200 | 55400 | 55200 | 2201 |
| 479 | 20241112 | 112000 | 11504662300 | 55200 | 55200 | 55400 | 55200 | 2206 |
| 480 | 20241112 | 111900 | 11382559000 | 55300 | 55200 | 55400 | 55100 | 4914 |
| 481 | 20241112 | 111800 | 11111079400 | 55200 | 55100 | 55200 | 55100 | 416 |
| 482 | 20241112 | 111700 | 11088134700 | 55100 | 55000 | 55200 | 54900 | 5730 |
| 483 | 20241112 | 111600 | 10772640800 | 55000 | 54900 | 55000 | 54800 | 1768 |
| 484 | 20241112 | 111500 | 10675560200 | 54900 | 54800 | 54900 | 54700 | 738 |
| 485 | 20241112 | 111400 | 10635103500 | 54800 | 54800 | 54900 | 54800 | 3295 |
| 486 | 20241112 | 111300 | 10454518200 | 54900 | 54800 | 54900 | 54700 | 1058 |
| 487 | 20241112 | 111200 | 10396541400 | 54800 | 54800 | 54800 | 54700 | 585 |
| 488 | 20241112 | 111100 | 10364504000 | 54800 | 54700 | 54800 | 54600 | 912 |
| 489 | 20241112 | 111000 | 10314615400 | 54700 | 54700 | 54800 | 54600 | 254 |
| 490 | 20241112 | 110900 | 10300727300 | 54800 | 54800 | 54900 | 54800 | 2114 |
| 491 | 20241112 | 110800 | 10184797800 | 54800 | 54800 | 54900 | 54700 | 5552 |
| 492 | 20241112 | 110700 | 9880543600 | 54800 | 54700 | 54800 | 54700 | 796 |
| 493 | 20241112 | 110600 | 9836981400 | 54700 | 54800 | 54800 | 54600 | 906 |
| 494 | 20241112 | 110500 | 9787369000 | 54800 | 54900 | 54900 | 54700 | 2686 |
| 495 | 20241112 | 110400 | 9640050500 | 55000 | 54900 | 55000 | 54700 | 3372 |
| 496 | 20241112 | 110300 | 9454772400 | 54900 | 54800 | 54900 | 54700 | 2071 |
| 497 | 20241112 | 110200 | 9341304800 | 54700 | 54600 | 54800 | 54500 | 2460 |
| 498 | 20241112 | 110100 | 9206921300 | 54600 | 54600 | 54600 | 54500 | 611 |
| 499 | 20241112 | 110000 | 9173586800 | 54500 | 54400 | 54600 | 54200 | 4177 |
| 500 | 20241112 | 105900 | 8946125000 | 54300 | 54300 | 54400 | 54200 | 670 |
| 501 | 20241112 | 105800 | 8909717300 | 54400 | 54300 | 54400 | 54100 | 3290 |
| 502 | 20241112 | 105700 | 8731008400 | 54200 | 54200 | 54200 | 54000 | 1476 |
| 503 | 20241112 | 105600 | 8651047800 | 54100 | 54200 | 54200 | 54100 | 581 |
| 504 | 20241112 | 105500 | 8619596700 | 54200 | 54200 | 54200 | 54000 | 1465 |
| 505 | 20241112 | 105400 | 8540253800 | 54200 | 54000 | 54200 | 54000 | 812 |
| 506 | 20241112 | 105300 | 8496290500 | 54000 | 54100 | 54100 | 53900 | 3978 |
| 507 | 20241112 | 105200 | 8281479100 | 54100 | 54200 | 54300 | 54000 | 1664 |
| 508 | 20241112 | 105100 | 8191479100 | 54300 | 54100 | 54300 | 54100 | 349 |
| 509 | 20241112 | 105000 | 8172573300 | 54200 | 54200 | 54300 | 54100 | 272 |
| 510 | 20241112 | 104900 | 8157835700 | 54200 | 54200 | 54200 | 54100 | 472 |
| 511 | 20241112 | 104800 | 8132258100 | 54300 | 54300 | 54300 | 54200 | 453 |
| 512 | 20241112 | 104700 | 8107664900 | 54300 | 54300 | 54300 | 54200 | 274 |
| 513 | 20241112 | 104600 | 8092788000 | 54300 | 54300 | 54400 | 54200 | 660 |
| 514 | 20241112 | 104500 | 8056947900 | 54400 | 54400 | 54400 | 54300 | 477 |
| 515 | 20241112 | 104400 | 8031032900 | 54400 | 54400 | 54400 | 54300 | 305 |
| 516 | 20241112 | 104300 | 8014441600 | 54400 | 54300 | 54400 | 54200 | 3165 |
| 517 | 20241112 | 104200 | 7842475400 | 54200 | 54300 | 54300 | 54200 | 273 |
| 518 | 20241112 | 104100 | 7827663100 | 54300 | 54400 | 54400 | 54200 | 480 |
| 519 | 20241112 | 104000 | 7801586500 | 54300 | 54200 | 54300 | 54200 | 1311 |
| 520 | 20241112 | 103900 | 7730419200 | 54300 | 54200 | 54300 | 54100 | 632 |
| 521 | 20241112 | 103800 | 7696167500 | 54200 | 54100 | 54200 | 54100 | 145 |
| 522 | 20241112 | 103700 | 7688310800 | 54100 | 54100 | 54100 | 54000 | 474 |
| 523 | 20241112 | 103600 | 7662669300 | 54100 | 54100 | 54100 | 54000 | 86 |
| 524 | 20241112 | 103500 | 7658023600 | 54100 | 54100 | 54200 | 54100 | 256 |
| 525 | 20241112 | 103400 | 7644170600 | 54100 | 54100 | 54300 | 54100 | 1398 |
| 526 | 20241112 | 103300 | 7568433300 | 54100 | 53900 | 54100 | 53900 | 1490 |
| 527 | 20241112 | 103200 | 7488004200 | 53900 | 53900 | 54000 | 53800 | 368 |
| 528 | 20241112 | 103100 | 7468149700 | 53900 | 53800 | 54000 | 53800 | 749 |
| 529 | 20241112 | 103000 | 7427776000 | 53900 | 53900 | 53900 | 53800 | 490 |
| 530 | 20241112 | 102900 | 7401385500 | 53900 | 53800 | 53900 | 53800 | 179 |
| 531 | 20241112 | 102800 | 7391741000 | 53700 | 53900 | 53900 | 53700 | 308 |
| 532 | 20241112 | 102700 | 7375170500 | 53900 | 53700 | 53900 | 53700 | 575 |
| 533 | 20241112 | 102600 | 7344228100 | 53800 | 53700 | 53800 | 53600 | 897 |
| 534 | 20241112 | 102500 | 7296108800 | 53600 | 53700 | 53700 | 53600 | 331 |
| 535 | 20241112 | 102400 | 7278338800 | 53700 | 53600 | 53800 | 53600 | 465 |
| 536 | 20241112 | 102300 | 7253371800 | 53600 | 53700 | 53700 | 53600 | 380 |
| 537 | 20241112 | 102200 | 7232971400 | 53700 | 53600 | 53800 | 53500 | 1178 |
| 538 | 20241112 | 102100 | 7169728400 | 53500 | 53600 | 53700 | 53500 | 352 |
| 539 | 20241112 | 102000 | 7150876100 | 53500 | 53600 | 53700 | 53500 | 572 |
| 540 | 20241112 | 101900 | 7120203000 | 53700 | 53600 | 53700 | 53500 | 725 |
| 541 | 20241112 | 101800 | 7081360200 | 53500 | 53600 | 53600 | 53400 | 353 |
| 542 | 20241112 | 101700 | 7062479600 | 53600 | 53400 | 53600 | 53400 | 435 |
| 543 | 20241112 | 101600 | 7039236200 | 53400 | 53200 | 53500 | 53200 | 427 |
| 544 | 20241112 | 101500 | 7016455500 | 53300 | 53300 | 53300 | 53100 | 1760 |
| 545 | 20241112 | 101400 | 6922845300 | 53300 | 53300 | 53400 | 53200 | 829 |
| 546 | 20241112 | 101300 | 6878676400 | 53500 | 53400 | 53500 | 53300 | 369 |
| 547 | 20241112 | 101200 | 6858977500 | 53500 | 53300 | 53500 | 53200 | 904 |
| 548 | 20241112 | 101100 | 6810747600 | 53200 | 53300 | 53400 | 53200 | 2181 |
| 549 | 20241112 | 101000 | 6694592000 | 53400 | 53500 | 53600 | 53300 | 1956 |
| 550 | 20241112 | 100900 | 6590134100 | 53500 | 53600 | 53600 | 53400 | 1201 |
| 551 | 20241112 | 100800 | 6525870800 | 53600 | 53500 | 53600 | 53500 | 269 |
| 552 | 20241112 | 100700 | 6511475400 | 53500 | 53600 | 53600 | 53500 | 300 |
| 553 | 20241112 | 100600 | 6495412600 | 53600 | 53700 | 53700 | 53500 | 939 |
| 554 | 20241112 | 100500 | 6445063600 | 53700 | 53600 | 53700 | 53500 | 271 |
| 555 | 20241112 | 100400 | 6430543400 | 53600 | 53500 | 53600 | 53400 | 1106 |
| 556 | 20241112 | 100300 | 6371390200 | 53500 | 53500 | 53500 | 53400 | 234 |
| 557 | 20241112 | 100200 | 6358876200 | 53500 | 53500 | 53500 | 53400 | 214 |
| 558 | 20241112 | 100100 | 6347435000 | 53500 | 53600 | 53700 | 53500 | 1637 |
| 559 | 20241112 | 100000 | 6259703000 | 53600 | 53800 | 53800 | 53600 | 1861 |
| 560 | 20241112 | 095900 | 6159744000 | 53800 | 53600 | 53800 | 53500 | 1674 |
| 561 | 20241112 | 095800 | 6069886200 | 53500 | 53500 | 53600 | 53400 | 604 |
| 562 | 20241112 | 095700 | 6037582800 | 53500 | 53400 | 53500 | 53300 | 666 |
| 563 | 20241112 | 095600 | 6002044700 | 53400 | 53200 | 53500 | 53200 | 1830 |
| 564 | 20241112 | 095500 | 5904344200 | 53300 | 53300 | 53300 | 53100 | 3404 |
| 565 | 20241112 | 095400 | 5723330900 | 53300 | 53300 | 53400 | 53200 | 2545 |
| 566 | 20241112 | 095300 | 5587823500 | 53300 | 53300 | 53400 | 53200 | 2319 |
| 567 | 20241112 | 095200 | 5464274800 | 53300 | 53400 | 53400 | 53300 | 1479 |
| 568 | 20241112 | 095100 | 5385397300 | 53400 | 53500 | 53500 | 53300 | 1756 |
| 569 | 20241112 | 095000 | 5291634700 | 53400 | 53500 | 53500 | 53400 | 717 |
| 570 | 20241112 | 094900 | 5253332800 | 53400 | 53500 | 53500 | 53400 | 345 |
| 571 | 20241112 | 094800 | 5234897300 | 53400 | 53500 | 53500 | 53400 | 843 |
| 572 | 20241112 | 094700 | 5189802900 | 53500 | 53500 | 53600 | 53400 | 399 |
| 573 | 20241112 | 094600 | 5168452100 | 53500 | 53400 | 53600 | 53400 | 1500 |
| 574 | 20241112 | 094500 | 5088199900 | 53500 | 53700 | 53700 | 53500 | 2944 |
| 575 | 20241112 | 094400 | 4930596600 | 53700 | 53500 | 53700 | 53500 | 481 |
| 576 | 20241112 | 094300 | 4904792000 | 53600 | 53600 | 53600 | 53500 | 492 |
| 577 | 20241112 | 094200 | 4878431600 | 53500 | 53600 | 53600 | 53500 | 543 |
| 578 | 20241112 | 094100 | 4849363400 | 53600 | 53400 | 53700 | 53400 | 1310 |
| 579 | 20241112 | 094000 | 4779318100 | 53500 | 53400 | 53500 | 53400 | 1468 |
| 580 | 20241112 | 093900 | 4700890900 | 53400 | 53400 | 53500 | 53300 | 2416 |
| 581 | 20241112 | 093800 | 4571876400 | 53400 | 53400 | 53600 | 53300 | 2337 |
| 582 | 20241112 | 093700 | 4446979300 | 53300 | 53400 | 53600 | 53300 | 2778 |
| 583 | 20241112 | 093600 | 4298607900 | 53400 | 53700 | 53800 | 53300 | 1737 |
| 584 | 20241112 | 093500 | 4205733900 | 53700 | 53800 | 53900 | 53500 | 721 |
| 585 | 20241112 | 093400 | 4166994100 | 53700 | 53700 | 53800 | 53500 | 1643 |
| 586 | 20241112 | 093300 | 4078864300 | 53700 | 53600 | 53800 | 53600 | 782 |
| 587 | 20241112 | 093200 | 4036858800 | 53700 | 53700 | 53900 | 53500 | 544 |
| 588 | 20241112 | 093100 | 4007646900 | 53700 | 53600 | 53700 | 53500 | 1327 |
| 589 | 20241112 | 093000 | 3936483800 | 53600 | 53400 | 53600 | 53400 | 542 |
| 590 | 20241112 | 092900 | 3907485000 | 53400 | 53500 | 53600 | 53200 | 1925 |
| 591 | 20241112 | 092800 | 3804833300 | 53500 | 53600 | 53600 | 53400 | 1017 |
| 592 | 20241112 | 092700 | 3750487200 | 53600 | 53400 | 53600 | 53400 | 1832 |
| 593 | 20241112 | 092600 | 3652477800 | 53400 | 53500 | 53600 | 53400 | 1415 |
| 594 | 20241112 | 092500 | 3576827200 | 53500 | 53500 | 53600 | 53500 | 3801 |
| 595 | 20241112 | 092400 | 3373458900 | 53600 | 53600 | 53700 | 53500 | 3271 |
| 596 | 20241112 | 092300 | 3198038400 | 53600 | 53900 | 54000 | 53600 | 5373 |
| 597 | 20241112 | 092200 | 2909038900 | 54000 | 54100 | 54200 | 53900 | 3100 |
| 598 | 20241112 | 092100 | 2741485200 | 54000 | 54000 | 54100 | 53900 | 603 |
| 599 | 20241112 | 092000 | 2708919800 | 54100 | 54000 | 54100 | 53900 | 581 |
| 600 | 20241112 | 091900 | 2677549700 | 54000 | 54000 | 54100 | 54000 | 444 |
| 601 | 20241112 | 091800 | 2653568700 | 54100 | 54000 | 54100 | 54000 | 418 |
| 602 | 20241112 | 091700 | 2630987400 | 54100 | 53800 | 54100 | 53800 | 229 |
| 603 | 20241112 | 091600 | 2618609500 | 53800 | 53700 | 54000 | 53600 | 3044 |
| 604 | 20241112 | 091500 | 2454827000 | 53700 | 53900 | 54000 | 53700 | 4482 |
| 605 | 20241112 | 091400 | 2213791800 | 53900 | 53900 | 54000 | 53900 | 1250 |
| 606 | 20241112 | 091300 | 2146406700 | 53900 | 54000 | 54000 | 53900 | 880 |
| 607 | 20241112 | 091200 | 2098965000 | 53900 | 54000 | 54000 | 53900 | 1933 |
| 608 | 20241112 | 091100 | 1994766400 | 53900 | 54100 | 54100 | 53900 | 539 |
| 609 | 20241112 | 091000 | 1965662200 | 54200 | 54100 | 54200 | 53900 | 569 |
| 610 | 20241112 | 090900 | 1934880600 | 54100 | 53900 | 54100 | 53700 | 2346 |
| 611 | 20241112 | 090800 | 1808519900 | 53900 | 54200 | 54300 | 53800 | 5912 |
| 612 | 20241112 | 090700 | 1489849100 | 54200 | 54300 | 54400 | 54100 | 1769 |
| 613 | 20241112 | 090600 | 1394070100 | 54300 | 54500 | 54600 | 54200 | 2813 |
| 614 | 20241112 | 090500 | 1240939500 | 54600 | 54900 | 55100 | 54500 | 6637 |
| 615 | 20241112 | 090400 | 877618900 | 55100 | 54800 | 55100 | 54800 | 3003 |
| 616 | 20241112 | 090300 | 712742400 | 54900 | 55000 | 55100 | 54800 | 4473 |
| 617 | 20241112 | 090200 | 466896400 | 54900 | 54700 | 55000 | 54700 | 2882 |
| 618 | 20241112 | 090100 | 308744900 | 54700 | 54700 | 55000 | 54700 | 2044 |
| 619 | 20241112 | 090000 | 196698400 | 54800 | 54300 | 54800 | 54300 | 3605 |