32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 16988 |
| 3 | 20241112 | 185900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 4 | 20241112 | 185800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 5 | 20241112 | 185700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 6 | 20241112 | 185600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 7 | 20241112 | 185500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 8 | 20241112 | 185400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 9 | 20241112 | 185300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 10 | 20241112 | 185200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 11 | 20241112 | 185100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 12 | 20241112 | 185000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 13 | 20241112 | 184900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 14 | 20241112 | 184800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 15 | 20241112 | 184700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 16 | 20241112 | 184600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 17 | 20241112 | 184500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 18 | 20241112 | 184400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 19 | 20241112 | 184300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 20 | 20241112 | 184200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 21 | 20241112 | 184100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 22 | 20241112 | 184000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 23 | 20241112 | 183900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 24 | 20241112 | 183800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 25 | 20241112 | 183700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 26 | 20241112 | 183600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 27 | 20241112 | 183500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 28 | 20241112 | 183400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 29 | 20241112 | 183300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 30 | 20241112 | 183200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 31 | 20241112 | 183100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 32 | 20241112 | 183000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 16988 |
| 33 | 20241112 | 182900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 34 | 20241112 | 182800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 35 | 20241112 | 182700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 36 | 20241112 | 182600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 37 | 20241112 | 182500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 38 | 20241112 | 182400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 39 | 20241112 | 182300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 40 | 20241112 | 182200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 41 | 20241112 | 182100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 42 | 20241112 | 182000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 43 | 20241112 | 181900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 44 | 20241112 | 181800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 45 | 20241112 | 181700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 46 | 20241112 | 181600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 47 | 20241112 | 181500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 48 | 20241112 | 181400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 49 | 20241112 | 181300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 50 | 20241112 | 181200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 51 | 20241112 | 181100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 52 | 20241112 | 181000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 53 | 20241112 | 180900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 54 | 20241112 | 180800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 55 | 20241112 | 180700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 56 | 20241112 | 180600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 57 | 20241112 | 180500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 58 | 20241112 | 180400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 59 | 20241112 | 180300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 60 | 20241112 | 180200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 61 | 20241112 | 180100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 62 | 20241112 | 180000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 16988 |
| 63 | 20241112 | 175900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 64 | 20241112 | 175800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 65 | 20241112 | 175700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 66 | 20241112 | 175600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 67 | 20241112 | 175500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 68 | 20241112 | 175400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 69 | 20241112 | 175300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 70 | 20241112 | 175200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 71 | 20241112 | 175100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 72 | 20241112 | 175000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 73 | 20241112 | 174900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 74 | 20241112 | 174800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 75 | 20241112 | 174700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 76 | 20241112 | 174600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 77 | 20241112 | 174500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 78 | 20241112 | 174400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 79 | 20241112 | 174300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 80 | 20241112 | 174200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 81 | 20241112 | 174100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 82 | 20241112 | 174000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 83 | 20241112 | 173900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 84 | 20241112 | 173800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 85 | 20241112 | 173700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 86 | 20241112 | 173600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 87 | 20241112 | 173500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 88 | 20241112 | 173400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 89 | 20241112 | 173300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 90 | 20241112 | 173200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 91 | 20241112 | 173100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 92 | 20241112 | 173000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 16988 |
| 93 | 20241112 | 172900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 94 | 20241112 | 172800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 95 | 20241112 | 172700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 96 | 20241112 | 172600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 97 | 20241112 | 172500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 98 | 20241112 | 172400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 99 | 20241112 | 172300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 100 | 20241112 | 172200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 101 | 20241112 | 172100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 102 | 20241112 | 172000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 103 | 20241112 | 171900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 104 | 20241112 | 171800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 105 | 20241112 | 171700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 106 | 20241112 | 171600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 107 | 20241112 | 171500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 108 | 20241112 | 171400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 109 | 20241112 | 171300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 110 | 20241112 | 171200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 111 | 20241112 | 171100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 112 | 20241112 | 171000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 113 | 20241112 | 170900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 114 | 20241112 | 170800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 115 | 20241112 | 170700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 116 | 20241112 | 170600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 117 | 20241112 | 170500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 118 | 20241112 | 170400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 119 | 20241112 | 170300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 120 | 20241112 | 170200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 121 | 20241112 | 170100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 122 | 20241112 | 170000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 16988 |
| 123 | 20241112 | 165900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 124 | 20241112 | 165800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 125 | 20241112 | 165700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 126 | 20241112 | 165600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 127 | 20241112 | 165500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 128 | 20241112 | 165400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 129 | 20241112 | 165300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 130 | 20241112 | 165200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 131 | 20241112 | 165100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 132 | 20241112 | 165000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 133 | 20241112 | 164900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 134 | 20241112 | 164800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 135 | 20241112 | 164700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 136 | 20241112 | 164600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 137 | 20241112 | 164500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 138 | 20241112 | 164400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 139 | 20241112 | 164300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 140 | 20241112 | 164200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 141 | 20241112 | 164100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 142 | 20241112 | 164000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 143 | 20241112 | 163900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 144 | 20241112 | 163800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 145 | 20241112 | 163700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 146 | 20241112 | 163600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 147 | 20241112 | 163500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 148 | 20241112 | 163400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 149 | 20241112 | 163300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 150 | 20241112 | 163200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 151 | 20241112 | 163100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 152 | 20241112 | 163000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 16988 |
| 153 | 20241112 | 162900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 154 | 20241112 | 162800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 155 | 20241112 | 162700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 156 | 20241112 | 162600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 157 | 20241112 | 162500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 158 | 20241112 | 162400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 159 | 20241112 | 162300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 160 | 20241112 | 162200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 161 | 20241112 | 162100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 162 | 20241112 | 162000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 163 | 20241112 | 161900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 164 | 20241112 | 161800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 165 | 20241112 | 161700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 166 | 20241112 | 161600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 167 | 20241112 | 161500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 168 | 20241112 | 161400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 169 | 20241112 | 161300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 170 | 20241112 | 161200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 171 | 20241112 | 161100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 172 | 20241112 | 161000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 173 | 20241112 | 160900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 174 | 20241112 | 160800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 175 | 20241112 | 160700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 176 | 20241112 | 160600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 177 | 20241112 | 160500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 178 | 20241112 | 160400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 179 | 20241112 | 160300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 180 | 20241112 | 160200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 181 | 20241112 | 160100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 182 | 20241112 | 160000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 16988 |
| 183 | 20241112 | 155900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 184 | 20241112 | 155800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 185 | 20241112 | 155700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 186 | 20241112 | 155600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20241112 | 155500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20241112 | 155400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20241112 | 155300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20241112 | 155200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20241112 | 155100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20241112 | 155000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20241112 | 154900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 194 | 20241112 | 154800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 195 | 20241112 | 154700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 196 | 20241112 | 154600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 197 | 20241112 | 154500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 198 | 20241112 | 154400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 199 | 20241112 | 154300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 200 | 20241112 | 154200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 201 | 20241112 | 154100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 202 | 20241112 | 154000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 203 | 20241112 | 153900 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 204 | 20241112 | 153800 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 205 | 20241112 | 153700 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 206 | 20241112 | 153600 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 207 | 20241112 | 153500 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 208 | 20241112 | 153400 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 209 | 20241112 | 153300 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 210 | 20241112 | 153200 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 211 | 20241112 | 153100 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 212 | 20241112 | 153000 | 12161573900 | 45450 | 45450 | 45450 | 45450 | 33976 |
| 213 | 20241112 | 152900 | 11389469300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 214 | 20241112 | 152800 | 11389469300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 215 | 20241112 | 152700 | 11389469300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 216 | 20241112 | 152600 | 11389469300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 217 | 20241112 | 152500 | 11389469300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 218 | 20241112 | 152400 | 11389469300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 219 | 20241112 | 152300 | 11389469300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 220 | 20241112 | 152200 | 11389469300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 221 | 20241112 | 152100 | 11389469300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 222 | 20241112 | 152000 | 11389469300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 223 | 20241112 | 151900 | 11389469300 | 45400 | 45350 | 45400 | 45350 | 787 |
| 224 | 20241112 | 151800 | 11353753150 | 45350 | 45300 | 45400 | 45300 | 145 |
| 225 | 20241112 | 151700 | 11347174000 | 45300 | 45350 | 45400 | 45300 | 502 |
| 226 | 20241112 | 151600 | 11324409200 | 45400 | 45300 | 45400 | 45250 | 1023 |
| 227 | 20241112 | 151500 | 11278061700 | 45350 | 45250 | 45350 | 45200 | 1559 |
| 228 | 20241112 | 151400 | 11207499300 | 45250 | 45300 | 45350 | 45250 | 2806 |
| 229 | 20241112 | 151300 | 11080429200 | 45300 | 45350 | 45350 | 45300 | 555 |
| 230 | 20241112 | 151200 | 11055270850 | 45350 | 45350 | 45350 | 45300 | 76 |
| 231 | 20241112 | 151100 | 11051825400 | 45300 | 45300 | 45350 | 45300 | 227 |
| 232 | 20241112 | 151000 | 11041537600 | 45300 | 45350 | 45350 | 45300 | 424 |
| 233 | 20241112 | 150900 | 11022315450 | 45300 | 45350 | 45400 | 45300 | 366 |
| 234 | 20241112 | 150800 | 11005717700 | 45350 | 45400 | 45450 | 45350 | 405 |
| 235 | 20241112 | 150700 | 10987329400 | 45400 | 45450 | 45450 | 45400 | 104 |
| 236 | 20241112 | 150600 | 10982606250 | 45400 | 45450 | 45450 | 45400 | 188 |
| 237 | 20241112 | 150500 | 10974069400 | 45450 | 45350 | 45450 | 45350 | 880 |
| 238 | 20241112 | 150400 | 10934119700 | 45350 | 45400 | 45400 | 45350 | 438 |
| 239 | 20241112 | 150300 | 10914252150 | 45350 | 45350 | 45400 | 45350 | 442 |
| 240 | 20241112 | 150200 | 10894187550 | 45350 | 45350 | 45400 | 45350 | 191 |
| 241 | 20241112 | 150100 | 10885524150 | 45350 | 45350 | 45400 | 45350 | 153 |
| 242 | 20241112 | 150000 | 10878583450 | 45350 | 45400 | 45400 | 45350 | 157 |
| 243 | 20241112 | 145900 | 10871460800 | 45400 | 45400 | 45450 | 45350 | 2117 |
| 244 | 20241112 | 145800 | 10775356450 | 45450 | 45450 | 45450 | 45400 | 398 |
| 245 | 20241112 | 145700 | 10757273250 | 45450 | 45450 | 45450 | 45400 | 470 |
| 246 | 20241112 | 145600 | 10735927550 | 45450 | 45400 | 45450 | 45400 | 182 |
| 247 | 20241112 | 145500 | 10727658300 | 45450 | 45400 | 45450 | 45400 | 522 |
| 248 | 20241112 | 145400 | 10703938300 | 45400 | 45400 | 45450 | 45400 | 157 |
| 249 | 20241112 | 145300 | 10696804800 | 45400 | 45450 | 45500 | 45400 | 328 |
| 250 | 20241112 | 145200 | 10681898500 | 45450 | 45450 | 45500 | 45450 | 264 |
| 251 | 20241112 | 145100 | 10669895400 | 45500 | 45400 | 45500 | 45400 | 318 |
| 252 | 20241112 | 145000 | 10655442450 | 45450 | 45450 | 45500 | 45400 | 328 |
| 253 | 20241112 | 144900 | 10640534450 | 45400 | 45450 | 45500 | 45400 | 267 |
| 254 | 20241112 | 144800 | 10628399550 | 45500 | 45450 | 45500 | 45400 | 600 |
| 255 | 20241112 | 144700 | 10601136600 | 45450 | 45500 | 45500 | 45400 | 641 |
| 256 | 20241112 | 144600 | 10572001050 | 45550 | 45450 | 45550 | 45400 | 1584 |
| 257 | 20241112 | 144500 | 10499978950 | 45450 | 45400 | 45450 | 45400 | 333 |
| 258 | 20241112 | 144400 | 10484847200 | 45400 | 45400 | 45450 | 45400 | 88 |
| 259 | 20241112 | 144300 | 10480848500 | 45450 | 45400 | 45450 | 45400 | 291 |
| 260 | 20241112 | 144200 | 10467629200 | 45450 | 45350 | 45450 | 45300 | 2733 |
| 261 | 20241112 | 144100 | 10343709550 | 45350 | 45300 | 45350 | 45250 | 1938 |
| 262 | 20241112 | 144000 | 10255963250 | 45350 | 45300 | 45350 | 45250 | 1299 |
| 263 | 20241112 | 143900 | 10197110700 | 45300 | 45350 | 45350 | 45250 | 2491 |
| 264 | 20241112 | 143800 | 10084254800 | 45350 | 45350 | 45350 | 45300 | 469 |
| 265 | 20241112 | 143700 | 10062997400 | 45350 | 45350 | 45400 | 45300 | 1609 |
| 266 | 20241112 | 143600 | 9990027350 | 45400 | 45350 | 45400 | 45350 | 235 |
| 267 | 20241112 | 143500 | 9979360300 | 45400 | 45400 | 45400 | 45350 | 927 |
| 268 | 20241112 | 143400 | 9937310650 | 45350 | 45450 | 45450 | 45350 | 934 |
| 269 | 20241112 | 143300 | 9894904550 | 45450 | 45450 | 45450 | 45400 | 280 |
| 270 | 20241112 | 143200 | 9882181450 | 45450 | 45400 | 45450 | 45350 | 312 |
| 271 | 20241112 | 143100 | 9868010250 | 45400 | 45350 | 45450 | 45350 | 1354 |
| 272 | 20241112 | 143000 | 9806540850 | 45350 | 45450 | 45450 | 45350 | 1939 |
| 273 | 20241112 | 142900 | 9718509400 | 45400 | 45350 | 45450 | 45350 | 1522 |
| 274 | 20241112 | 142800 | 9649374600 | 45350 | 45550 | 45550 | 45350 | 10010 |
| 275 | 20241112 | 142700 | 9194258850 | 45500 | 45500 | 45550 | 45500 | 514 |
| 276 | 20241112 | 142600 | 9170861800 | 45550 | 45550 | 45550 | 45500 | 188 |
| 277 | 20241112 | 142500 | 9162301800 | 45500 | 45500 | 45550 | 45500 | 679 |
| 278 | 20241112 | 142400 | 9131394750 | 45550 | 45550 | 45600 | 45500 | 968 |
| 279 | 20241112 | 142300 | 9087295250 | 45600 | 45650 | 45650 | 45550 | 1733 |
| 280 | 20241112 | 142200 | 9008272200 | 45600 | 45650 | 45650 | 45600 | 255 |
| 281 | 20241112 | 142100 | 8996635450 | 45600 | 45650 | 45650 | 45600 | 171 |
| 282 | 20241112 | 142000 | 8988831400 | 45650 | 45600 | 45650 | 45600 | 129 |
| 283 | 20241112 | 141900 | 8982944800 | 45650 | 45600 | 45650 | 45600 | 324 |
| 284 | 20241112 | 141800 | 8968158700 | 45650 | 45600 | 45650 | 45600 | 117 |
| 285 | 20241112 | 141700 | 8962819050 | 45600 | 45600 | 45650 | 45600 | 272 |
| 286 | 20241112 | 141600 | 8950405300 | 45650 | 45600 | 45650 | 45600 | 311 |
| 287 | 20241112 | 141500 | 8936210500 | 45600 | 45600 | 45650 | 45600 | 182 |
| 288 | 20241112 | 141400 | 8927907100 | 45650 | 45550 | 45650 | 45550 | 1311 |
| 289 | 20241112 | 141300 | 8868119800 | 45550 | 45600 | 45600 | 45550 | 235 |
| 290 | 20241112 | 141200 | 8857411850 | 45600 | 45600 | 45600 | 45550 | 237 |
| 291 | 20241112 | 141100 | 8846606500 | 45550 | 45600 | 45600 | 45550 | 183 |
| 292 | 20241112 | 141000 | 8838264450 | 45600 | 45600 | 45600 | 45550 | 247 |
| 293 | 20241112 | 140900 | 8827008900 | 45600 | 45550 | 45600 | 45550 | 283 |
| 294 | 20241112 | 140800 | 8814108950 | 45550 | 45550 | 45600 | 45550 | 361 |
| 295 | 20241112 | 140700 | 8797656000 | 45600 | 45550 | 45600 | 45550 | 394 |
| 296 | 20241112 | 140600 | 8779706000 | 45550 | 45550 | 45600 | 45550 | 269 |
| 297 | 20241112 | 140500 | 8767444900 | 45550 | 45550 | 45600 | 45550 | 323 |
| 298 | 20241112 | 140400 | 8752729100 | 45550 | 45600 | 45600 | 45550 | 242 |
| 299 | 20241112 | 140300 | 8741698050 | 45600 | 45600 | 45600 | 45550 | 332 |
| 300 | 20241112 | 140200 | 8726567350 | 45600 | 45550 | 45600 | 45550 | 280 |
| 301 | 20241112 | 140100 | 8713806450 | 45600 | 45550 | 45600 | 45500 | 1433 |
| 302 | 20241112 | 140000 | 8648535550 | 45500 | 45550 | 45600 | 45500 | 1393 |
| 303 | 20241112 | 135900 | 8585083700 | 45600 | 45550 | 45600 | 45550 | 412 |
| 304 | 20241112 | 135800 | 8566308400 | 45550 | 45600 | 45600 | 45550 | 207 |
| 305 | 20241112 | 135700 | 8556874050 | 45550 | 45550 | 45600 | 45550 | 409 |
| 306 | 20241112 | 135600 | 8538240050 | 45550 | 45550 | 45600 | 45550 | 258 |
| 307 | 20241112 | 135500 | 8526480550 | 45550 | 45550 | 45600 | 45550 | 302 |
| 308 | 20241112 | 135400 | 8512718100 | 45550 | 45550 | 45600 | 45550 | 214 |
| 309 | 20241112 | 135300 | 8502963350 | 45600 | 45600 | 45600 | 45550 | 337 |
| 310 | 20241112 | 135200 | 8487605800 | 45600 | 45600 | 45600 | 45550 | 380 |
| 311 | 20241112 | 135100 | 8470284500 | 45550 | 45550 | 45600 | 45550 | 209 |
| 312 | 20241112 | 135000 | 8460760300 | 45550 | 45550 | 45600 | 45550 | 550 |
| 313 | 20241112 | 134900 | 8435701500 | 45550 | 45600 | 45600 | 45550 | 296 |
| 314 | 20241112 | 134800 | 8422215650 | 45550 | 45550 | 45600 | 45550 | 577 |
| 315 | 20241112 | 134700 | 8395926050 | 45550 | 45550 | 45600 | 45550 | 219 |
| 316 | 20241112 | 134600 | 8385946900 | 45550 | 45550 | 45600 | 45550 | 265 |
| 317 | 20241112 | 134500 | 8373870650 | 45600 | 45600 | 45600 | 45550 | 280 |
| 318 | 20241112 | 134400 | 8361110450 | 45550 | 45600 | 45600 | 45550 | 302 |
| 319 | 20241112 | 134300 | 8347353150 | 45550 | 45550 | 45600 | 45550 | 228 |
| 320 | 20241112 | 134200 | 8336961800 | 45550 | 45650 | 45650 | 45550 | 1122 |
| 321 | 20241112 | 134100 | 8285794550 | 45600 | 45650 | 45650 | 45600 | 1459 |
| 322 | 20241112 | 134000 | 8219262600 | 45600 | 45600 | 45650 | 45600 | 270 |
| 323 | 20241112 | 133900 | 8206943900 | 45600 | 45600 | 45650 | 45600 | 320 |
| 324 | 20241112 | 133800 | 8192347700 | 45600 | 45600 | 45650 | 45600 | 487 |
| 325 | 20241112 | 133700 | 8170127800 | 45650 | 45650 | 45650 | 45600 | 304 |
| 326 | 20241112 | 133600 | 8156257400 | 45600 | 45600 | 45650 | 45600 | 86 |
| 327 | 20241112 | 133500 | 8152335000 | 45650 | 45600 | 45650 | 45600 | 442 |
| 328 | 20241112 | 133400 | 8132174400 | 45650 | 45600 | 45650 | 45600 | 223 |
| 329 | 20241112 | 133300 | 8121999100 | 45650 | 45700 | 45750 | 45600 | 1109 |
| 330 | 20241112 | 133200 | 8071352650 | 45750 | 45700 | 45750 | 45700 | 145 |
| 331 | 20241112 | 133100 | 8064721200 | 45700 | 45650 | 45700 | 45650 | 1030 |
| 332 | 20241112 | 133000 | 8017655300 | 45650 | 45650 | 45700 | 45650 | 144 |
| 333 | 20241112 | 132900 | 8011076050 | 45650 | 45650 | 45700 | 45650 | 249 |
| 334 | 20241112 | 132800 | 7999699900 | 45700 | 45650 | 45700 | 45650 | 121 |
| 335 | 20241112 | 132700 | 7994174950 | 45650 | 45600 | 45700 | 45600 | 572 |
| 336 | 20241112 | 132600 | 7968056800 | 45600 | 45700 | 45700 | 45600 | 460 |
| 337 | 20241112 | 132500 | 7947058650 | 45650 | 45650 | 45700 | 45650 | 205 |
| 338 | 20241112 | 132400 | 7937695400 | 45650 | 45650 | 45700 | 45650 | 246 |
| 339 | 20241112 | 132300 | 7926458050 | 45650 | 45650 | 45700 | 45650 | 881 |
| 340 | 20241112 | 132200 | 7886240050 | 45650 | 45600 | 45650 | 45600 | 219 |
| 341 | 20241112 | 132100 | 7876246350 | 45600 | 45600 | 45650 | 45600 | 107 |
| 342 | 20241112 | 132000 | 7871363800 | 45600 | 45600 | 45650 | 45600 | 281 |
| 343 | 20241112 | 131900 | 7858537800 | 45600 | 45600 | 45650 | 45600 | 210 |
| 344 | 20241112 | 131800 | 7848957150 | 45600 | 45650 | 45650 | 45600 | 755 |
| 345 | 20241112 | 131700 | 7814493600 | 45650 | 45650 | 45700 | 45650 | 193 |
| 346 | 20241112 | 131600 | 7805675800 | 45650 | 45650 | 45700 | 45650 | 179 |
| 347 | 20241112 | 131500 | 7797498400 | 45650 | 45650 | 45700 | 45650 | 47 |
| 348 | 20241112 | 131400 | 7795352450 | 45650 | 45650 | 45700 | 45650 | 147 |
| 349 | 20241112 | 131300 | 7788636450 | 45650 | 45700 | 45750 | 45650 | 547 |
| 350 | 20241112 | 131200 | 7763640350 | 45650 | 45700 | 45700 | 45650 | 126 |
| 351 | 20241112 | 131100 | 7757883250 | 45700 | 45650 | 45700 | 45650 | 222 |
| 352 | 20241112 | 131000 | 7747739000 | 45650 | 45700 | 45750 | 45650 | 851 |
| 353 | 20241112 | 130900 | 7708846500 | 45700 | 45700 | 45750 | 45700 | 215 |
| 354 | 20241112 | 130800 | 7699013050 | 45750 | 45800 | 45800 | 45700 | 108 |
| 355 | 20241112 | 130700 | 7694069550 | 45800 | 45600 | 45800 | 45600 | 1665 |
| 356 | 20241112 | 130600 | 7617955350 | 45650 | 45650 | 45700 | 45650 | 198 |
| 357 | 20241112 | 130500 | 7608916300 | 45650 | 45650 | 45650 | 45650 | 288 |
| 358 | 20241112 | 130400 | 7595769100 | 45700 | 45650 | 45700 | 45650 | 176 |
| 359 | 20241112 | 130300 | 7587733350 | 45650 | 45650 | 45700 | 45650 | 234 |
| 360 | 20241112 | 130200 | 7577050100 | 45650 | 45650 | 45700 | 45650 | 330 |
| 361 | 20241112 | 130100 | 7561985350 | 45650 | 45650 | 45700 | 45650 | 136 |
| 362 | 20241112 | 130000 | 7555775700 | 45650 | 45700 | 45700 | 45650 | 156 |
| 363 | 20241112 | 125900 | 7548648200 | 45700 | 45700 | 45700 | 45650 | 306 |
| 364 | 20241112 | 125800 | 7534678250 | 45650 | 45650 | 45700 | 45650 | 119 |
| 365 | 20241112 | 125700 | 7529245100 | 45650 | 45650 | 45700 | 45650 | 427 |
| 366 | 20241112 | 125600 | 7509752450 | 45650 | 45700 | 45700 | 45650 | 358 |
| 367 | 20241112 | 125500 | 7493404350 | 45650 | 45700 | 45700 | 45650 | 159 |
| 368 | 20241112 | 125400 | 7486143800 | 45700 | 45600 | 45700 | 45600 | 1473 |
| 369 | 20241112 | 125300 | 7418902550 | 45600 | 45600 | 45650 | 45600 | 61 |
| 370 | 20241112 | 125200 | 7416120000 | 45600 | 45650 | 45650 | 45600 | 257 |
| 371 | 20241112 | 125100 | 7404390300 | 45600 | 45550 | 45650 | 45550 | 1148 |
| 372 | 20241112 | 125000 | 7352047950 | 45550 | 45550 | 45600 | 45550 | 427 |
| 373 | 20241112 | 124900 | 7332586700 | 45600 | 45550 | 45600 | 45550 | 364 |
| 374 | 20241112 | 124800 | 7316000250 | 45600 | 45600 | 45600 | 45550 | 72 |
| 375 | 20241112 | 124700 | 7312718600 | 45550 | 45550 | 45600 | 45550 | 155 |
| 376 | 20241112 | 124600 | 7305653150 | 45550 | 45600 | 45600 | 45550 | 397 |
| 377 | 20241112 | 124500 | 7287552450 | 45550 | 45550 | 45600 | 45550 | 420 |
| 378 | 20241112 | 124400 | 7268419750 | 45550 | 45600 | 45650 | 45550 | 553 |
| 379 | 20241112 | 124300 | 7243209400 | 45600 | 45550 | 45650 | 45550 | 1163 |
| 380 | 20241112 | 124200 | 7190171900 | 45600 | 45550 | 45600 | 45550 | 127 |
| 381 | 20241112 | 124100 | 7184384900 | 45600 | 45600 | 45600 | 45550 | 96 |
| 382 | 20241112 | 124000 | 7180011650 | 45550 | 45550 | 45600 | 45550 | 266 |
| 383 | 20241112 | 123900 | 7167887450 | 45550 | 45550 | 45600 | 45550 | 276 |
| 384 | 20241112 | 123800 | 7155312950 | 45550 | 45550 | 45600 | 45550 | 105 |
| 385 | 20241112 | 123700 | 7150526700 | 45600 | 45550 | 45600 | 45500 | 293 |
| 386 | 20241112 | 123600 | 7137182050 | 45550 | 45500 | 45550 | 45500 | 539 |
| 387 | 20241112 | 123500 | 7112632800 | 45500 | 45500 | 45550 | 45500 | 198 |
| 388 | 20241112 | 123400 | 7103620700 | 45550 | 45550 | 45550 | 45500 | 59 |
| 389 | 20241112 | 123300 | 7100935200 | 45500 | 45550 | 45550 | 45500 | 67 |
| 390 | 20241112 | 123200 | 7097885550 | 45550 | 45500 | 45600 | 45500 | 434 |
| 391 | 20241112 | 123100 | 7078118200 | 45500 | 45500 | 45550 | 45450 | 314 |
| 392 | 20241112 | 123000 | 7063831550 | 45500 | 45500 | 45500 | 45450 | 363 |
| 393 | 20241112 | 122900 | 7047315950 | 45500 | 45450 | 45500 | 45450 | 198 |
| 394 | 20241112 | 122800 | 7038308050 | 45450 | 45450 | 45500 | 45450 | 773 |
| 395 | 20241112 | 122700 | 7003141350 | 45500 | 45500 | 45500 | 45450 | 48 |
| 396 | 20241112 | 122600 | 7000958300 | 45450 | 45450 | 45500 | 45400 | 51 |
| 397 | 20241112 | 122500 | 6998640800 | 45400 | 45400 | 45450 | 45400 | 418 |
| 398 | 20241112 | 122400 | 6979645650 | 45400 | 45400 | 45500 | 45400 | 1411 |
| 399 | 20241112 | 122300 | 6915541450 | 45400 | 45450 | 45450 | 45400 | 260 |
| 400 | 20241112 | 122200 | 6903736250 | 45450 | 45450 | 45500 | 45400 | 995 |
| 401 | 20241112 | 122100 | 6858522000 | 45450 | 45450 | 45500 | 45450 | 351 |
| 402 | 20241112 | 122000 | 6842556050 | 45450 | 45500 | 45500 | 45450 | 191 |
| 403 | 20241112 | 121900 | 6833874750 | 45500 | 45450 | 45500 | 45450 | 358 |
| 404 | 20241112 | 121800 | 6817602550 | 45450 | 45500 | 45500 | 45450 | 152 |
| 405 | 20241112 | 121700 | 6810692800 | 45500 | 45450 | 45500 | 45450 | 84 |
| 406 | 20241112 | 121600 | 6806874100 | 45450 | 45500 | 45500 | 45450 | 135 |
| 407 | 20241112 | 121500 | 6800734950 | 45450 | 45500 | 45500 | 45450 | 540 |
| 408 | 20241112 | 121400 | 6776167150 | 45500 | 45500 | 45550 | 45500 | 9 |
| 409 | 20241112 | 121300 | 6775757600 | 45500 | 45500 | 45550 | 45500 | 2574 |
| 410 | 20241112 | 121200 | 6658630800 | 45550 | 45550 | 45550 | 45500 | 179 |
| 411 | 20241112 | 121100 | 6650479150 | 45500 | 45500 | 45550 | 45500 | 455 |
| 412 | 20241112 | 121000 | 6629756350 | 45550 | 45550 | 45550 | 45500 | 1578 |
| 413 | 20241112 | 120900 | 6557881850 | 45550 | 45600 | 45600 | 45550 | 294 |
| 414 | 20241112 | 120800 | 6544477750 | 45550 | 45600 | 45600 | 45550 | 118 |
| 415 | 20241112 | 120700 | 6539102700 | 45600 | 45550 | 45600 | 45550 | 541 |
| 416 | 20241112 | 120600 | 6514459750 | 45600 | 45550 | 45600 | 45550 | 141 |
| 417 | 20241112 | 120500 | 6508036700 | 45600 | 45550 | 45600 | 45550 | 358 |
| 418 | 20241112 | 120400 | 6491729050 | 45550 | 45550 | 45600 | 45550 | 511 |
| 419 | 20241112 | 120300 | 6468443350 | 45600 | 45550 | 45600 | 45550 | 313 |
| 420 | 20241112 | 120200 | 6454182700 | 45600 | 45550 | 45600 | 45550 | 557 |
| 421 | 20241112 | 120100 | 6428809550 | 45550 | 45550 | 45600 | 45550 | 264 |
| 422 | 20241112 | 120000 | 6416784000 | 45550 | 45600 | 45600 | 45550 | 115 |
| 423 | 20241112 | 115900 | 6411545000 | 45600 | 45600 | 45650 | 45600 | 2216 |
| 424 | 20241112 | 115800 | 6310494000 | 45650 | 45700 | 45700 | 45600 | 554 |
| 425 | 20241112 | 115700 | 6285207700 | 45650 | 45650 | 45700 | 45650 | 194 |
| 426 | 20241112 | 115600 | 6276348800 | 45650 | 45650 | 45700 | 45650 | 145 |
| 427 | 20241112 | 115500 | 6269728300 | 45650 | 45700 | 45700 | 45650 | 796 |
| 428 | 20241112 | 115400 | 6233385700 | 45650 | 45700 | 45700 | 45650 | 69 |
| 429 | 20241112 | 115300 | 6230233900 | 45650 | 45650 | 45700 | 45650 | 256 |
| 430 | 20241112 | 115200 | 6218546400 | 45650 | 45700 | 45700 | 45650 | 322 |
| 431 | 20241112 | 115100 | 6203846500 | 45650 | 45650 | 45700 | 45650 | 576 |
| 432 | 20241112 | 115000 | 6177551900 | 45650 | 45650 | 45700 | 45650 | 85 |
| 433 | 20241112 | 114900 | 6173670000 | 45700 | 45650 | 45700 | 45650 | 84 |
| 434 | 20241112 | 114800 | 6169834500 | 45650 | 45700 | 45700 | 45600 | 1451 |
| 435 | 20241112 | 114700 | 6103589050 | 45700 | 45700 | 45700 | 45650 | 764 |
| 436 | 20241112 | 114600 | 6068675500 | 45650 | 45650 | 45700 | 45650 | 228 |
| 437 | 20241112 | 114500 | 6058266550 | 45650 | 45700 | 45700 | 45650 | 1174 |
| 438 | 20241112 | 114400 | 6004616700 | 45750 | 45750 | 45750 | 45700 | 230 |
| 439 | 20241112 | 114300 | 5994103450 | 45700 | 45700 | 45750 | 45700 | 147 |
| 440 | 20241112 | 114200 | 5987384900 | 45700 | 45750 | 45750 | 45700 | 165 |
| 441 | 20241112 | 114100 | 5979842150 | 45750 | 45850 | 45850 | 45700 | 4733 |
| 442 | 20241112 | 114000 | 5763208150 | 45800 | 45800 | 45850 | 45800 | 400 |
| 443 | 20241112 | 113900 | 5744888100 | 45850 | 45800 | 45850 | 45800 | 662 |
| 444 | 20241112 | 113800 | 5714540350 | 45800 | 45850 | 45850 | 45800 | 202 |
| 445 | 20241112 | 113700 | 5705281100 | 45850 | 45850 | 45850 | 45800 | 842 |
| 446 | 20241112 | 113600 | 5666680000 | 45800 | 45850 | 45850 | 45800 | 104 |
| 447 | 20241112 | 113500 | 5661915700 | 45850 | 45900 | 45900 | 45800 | 3216 |
| 448 | 20241112 | 113400 | 5514514000 | 45900 | 45900 | 45900 | 45850 | 2431 |
| 449 | 20241112 | 113300 | 5403003800 | 45900 | 46000 | 46000 | 45900 | 892 |
| 450 | 20241112 | 113200 | 5362026250 | 46000 | 46000 | 46000 | 45950 | 88 |
| 451 | 20241112 | 113100 | 5357981550 | 45950 | 45900 | 45950 | 45900 | 654 |
| 452 | 20241112 | 113000 | 5327933000 | 45950 | 45950 | 45950 | 45900 | 63 |
| 453 | 20241112 | 112900 | 5325040650 | 45950 | 45900 | 45950 | 45900 | 356 |
| 454 | 20241112 | 112800 | 5308684800 | 45900 | 45900 | 45950 | 45900 | 176 |
| 455 | 20241112 | 112700 | 5300603150 | 45900 | 45900 | 45950 | 45900 | 425 |
| 456 | 20241112 | 112600 | 5281077200 | 45900 | 45900 | 45950 | 45900 | 85 |
| 457 | 20241112 | 112500 | 5277175000 | 45950 | 45950 | 46000 | 45900 | 1778 |
| 458 | 20241112 | 112400 | 5195525050 | 45950 | 46000 | 46000 | 45950 | 34 |
| 459 | 20241112 | 112300 | 5193962000 | 45950 | 45950 | 45950 | 45900 | 595 |
| 460 | 20241112 | 112200 | 5166623050 | 45900 | 45900 | 45950 | 45900 | 443 |
| 461 | 20241112 | 112100 | 5146270600 | 45950 | 45900 | 45950 | 45850 | 6308 |
| 462 | 20241112 | 112000 | 4856733300 | 45900 | 45900 | 45950 | 45900 | 69 |
| 463 | 20241112 | 111900 | 4853565050 | 45950 | 46000 | 46000 | 45900 | 3068 |
| 464 | 20241112 | 111800 | 4712590450 | 46000 | 46000 | 46000 | 45950 | 58 |
| 465 | 20241112 | 111700 | 4709923050 | 45950 | 45950 | 46000 | 45950 | 189 |
| 466 | 20241112 | 111600 | 4701232850 | 45950 | 46000 | 46000 | 45950 | 393 |
| 467 | 20241112 | 111500 | 4683159850 | 46000 | 45950 | 46000 | 45950 | 147 |
| 468 | 20241112 | 111400 | 4676400000 | 46000 | 46000 | 46000 | 45950 | 387 |
| 469 | 20241112 | 111300 | 4658598450 | 46000 | 46050 | 46100 | 46000 | 790 |
| 470 | 20241112 | 111200 | 4622223500 | 46050 | 46100 | 46100 | 46050 | 226 |
| 471 | 20241112 | 111100 | 4611805900 | 46050 | 46000 | 46100 | 46000 | 789 |
| 472 | 20241112 | 111000 | 4575472650 | 46000 | 46000 | 46050 | 45950 | 919 |
| 473 | 20241112 | 110900 | 4533198150 | 45950 | 46000 | 46000 | 45950 | 508 |
| 474 | 20241112 | 110800 | 4509844850 | 46000 | 46000 | 46000 | 45950 | 213 |
| 475 | 20241112 | 110700 | 4500051550 | 46000 | 46050 | 46050 | 46000 | 1943 |
| 476 | 20241112 | 110600 | 4410672000 | 46000 | 46000 | 46050 | 46000 | 1538 |
| 477 | 20241112 | 110500 | 4339923650 | 46000 | 46000 | 46050 | 46000 | 1176 |
| 478 | 20241112 | 110400 | 4285821050 | 46000 | 46000 | 46050 | 46000 | 73 |
| 479 | 20241112 | 110300 | 4282461400 | 46000 | 46050 | 46050 | 46000 | 171 |
| 480 | 20241112 | 110200 | 4274591550 | 46050 | 46100 | 46100 | 46050 | 4263 |
| 481 | 20241112 | 110100 | 4078280250 | 46050 | 46050 | 46100 | 46050 | 64 |
| 482 | 20241112 | 110000 | 4075331400 | 46050 | 46100 | 46100 | 46050 | 324 |
| 483 | 20241112 | 105900 | 4060399500 | 46100 | 46050 | 46100 | 46050 | 530 |
| 484 | 20241112 | 105800 | 4035968900 | 46050 | 46100 | 46150 | 46050 | 508 |
| 485 | 20241112 | 105700 | 4012550450 | 46100 | 46100 | 46100 | 46050 | 174 |
| 486 | 20241112 | 105600 | 4004530200 | 46050 | 46100 | 46100 | 46050 | 600 |
| 487 | 20241112 | 105500 | 3976873600 | 46100 | 46100 | 46150 | 46050 | 1601 |
| 488 | 20241112 | 105400 | 3903066750 | 46050 | 46100 | 46100 | 46050 | 806 |
| 489 | 20241112 | 105300 | 3865914050 | 46100 | 46200 | 46200 | 46100 | 4534 |
| 490 | 20241112 | 105200 | 3656739950 | 46200 | 46200 | 46200 | 46150 | 179 |
| 491 | 20241112 | 105100 | 3648472200 | 46150 | 46250 | 46250 | 46150 | 1167 |
| 492 | 20241112 | 105000 | 3594555950 | 46250 | 46200 | 46250 | 46200 | 454 |
| 493 | 20241112 | 104900 | 3573559050 | 46250 | 46200 | 46250 | 46150 | 1764 |
| 494 | 20241112 | 104800 | 3492062150 | 46200 | 46250 | 46300 | 46200 | 1617 |
| 495 | 20241112 | 104700 | 3417289450 | 46300 | 46250 | 46350 | 46250 | 1069 |
| 496 | 20241112 | 104600 | 3367796000 | 46300 | 46300 | 46300 | 46250 | 975 |
| 497 | 20241112 | 104500 | 3322654100 | 46300 | 46250 | 46300 | 46250 | 844 |
| 498 | 20241112 | 104400 | 3283618350 | 46300 | 46250 | 46300 | 46250 | 97 |
| 499 | 20241112 | 104300 | 3279130900 | 46300 | 46250 | 46300 | 46250 | 957 |
| 500 | 20241112 | 104200 | 3234823150 | 46250 | 46300 | 46300 | 46250 | 159 |
| 501 | 20241112 | 104100 | 3227466800 | 46300 | 46250 | 46300 | 46250 | 83 |
| 502 | 20241112 | 104000 | 3223627450 | 46250 | 46250 | 46300 | 46250 | 84 |
| 503 | 20241112 | 103900 | 3219741250 | 46250 | 46200 | 46300 | 46200 | 776 |
| 504 | 20241112 | 103800 | 3183852000 | 46200 | 46200 | 46250 | 46200 | 125 |
| 505 | 20241112 | 103700 | 3178072500 | 46250 | 46200 | 46250 | 46200 | 686 |
| 506 | 20241112 | 103600 | 3146375900 | 46200 | 46200 | 46250 | 46150 | 640 |
| 507 | 20241112 | 103500 | 3116808800 | 46200 | 46200 | 46200 | 46150 | 310 |
| 508 | 20241112 | 103400 | 3102487200 | 46200 | 46150 | 46200 | 46150 | 314 |
| 509 | 20241112 | 103300 | 3087983350 | 46200 | 46200 | 46250 | 46150 | 145 |
| 510 | 20241112 | 103200 | 3081286650 | 46200 | 46150 | 46200 | 46150 | 299 |
| 511 | 20241112 | 103100 | 3067474300 | 46200 | 46150 | 46200 | 46150 | 806 |
| 512 | 20241112 | 103000 | 3030240900 | 46150 | 46250 | 46250 | 46150 | 454 |
| 513 | 20241112 | 102900 | 3009267850 | 46250 | 46200 | 46250 | 46200 | 635 |
| 514 | 20241112 | 102800 | 2979929950 | 46200 | 46250 | 46250 | 46200 | 288 |
| 515 | 20241112 | 102700 | 2966612600 | 46250 | 46300 | 46300 | 46250 | 2678 |
| 516 | 20241112 | 102600 | 2842726150 | 46250 | 46250 | 46250 | 46250 | 92 |
| 517 | 20241112 | 102500 | 2838471150 | 46250 | 46300 | 46350 | 46250 | 1263 |
| 518 | 20241112 | 102400 | 2779994950 | 46300 | 46300 | 46350 | 46300 | 225 |
| 519 | 20241112 | 102300 | 2769572650 | 46300 | 46350 | 46350 | 46300 | 90 |
| 520 | 20241112 | 102200 | 2765403300 | 46350 | 46300 | 46350 | 46300 | 37 |
| 521 | 20241112 | 102100 | 2763690150 | 46300 | 46350 | 46400 | 46300 | 437 |
| 522 | 20241112 | 102000 | 2743437650 | 46300 | 46300 | 46350 | 46300 | 863 |
| 523 | 20241112 | 101900 | 2703441850 | 46300 | 46350 | 46350 | 46300 | 669 |
| 524 | 20241112 | 101800 | 2672438050 | 46350 | 46350 | 46400 | 46350 | 131 |
| 525 | 20241112 | 101700 | 2666365600 | 46400 | 46350 | 46400 | 46350 | 48 |
| 526 | 20241112 | 101600 | 2664140500 | 46350 | 46400 | 46400 | 46350 | 162 |
| 527 | 20241112 | 101500 | 2656631250 | 46400 | 46300 | 46400 | 46300 | 462 |
| 528 | 20241112 | 101400 | 2635218100 | 46300 | 46300 | 46350 | 46300 | 67 |
| 529 | 20241112 | 101300 | 2632115350 | 46300 | 46300 | 46350 | 46300 | 76 |
| 530 | 20241112 | 101200 | 2628596250 | 46300 | 46300 | 46300 | 46250 | 253 |
| 531 | 20241112 | 101100 | 2616882700 | 46300 | 46350 | 46350 | 46300 | 465 |
| 532 | 20241112 | 101000 | 2595352450 | 46350 | 46300 | 46350 | 46250 | 1514 |
| 533 | 20241112 | 100900 | 2525261950 | 46350 | 46300 | 46350 | 46300 | 153 |
| 534 | 20241112 | 100800 | 2518177400 | 46300 | 46300 | 46350 | 46300 | 232 |
| 535 | 20241112 | 100700 | 2507435100 | 46300 | 46300 | 46300 | 46250 | 668 |
| 536 | 20241112 | 100600 | 2476509600 | 46250 | 46300 | 46300 | 46250 | 84 |
| 537 | 20241112 | 100500 | 2472621950 | 46300 | 46250 | 46300 | 46250 | 352 |
| 538 | 20241112 | 100400 | 2456326150 | 46300 | 46250 | 46300 | 46250 | 304 |
| 539 | 20241112 | 100300 | 2442255450 | 46300 | 46250 | 46300 | 46250 | 123 |
| 540 | 20241112 | 100200 | 2436563600 | 46250 | 46250 | 46300 | 46250 | 225 |
| 541 | 20241112 | 100100 | 2426153000 | 46250 | 46350 | 46350 | 46250 | 1309 |
| 542 | 20241112 | 100000 | 2365546350 | 46300 | 46350 | 46350 | 46300 | 293 |
| 543 | 20241112 | 095900 | 2351976850 | 46350 | 46350 | 46350 | 46300 | 73 |
| 544 | 20241112 | 095800 | 2348595400 | 46300 | 46350 | 46400 | 46300 | 911 |
| 545 | 20241112 | 095700 | 2306372500 | 46350 | 46400 | 46400 | 46350 | 138 |
| 546 | 20241112 | 095600 | 2299973300 | 46400 | 46350 | 46400 | 46350 | 316 |
| 547 | 20241112 | 095500 | 2285325850 | 46350 | 46350 | 46350 | 46300 | 231 |
| 548 | 20241112 | 095400 | 2274619850 | 46350 | 46350 | 46350 | 46300 | 543 |
| 549 | 20241112 | 095300 | 2249452550 | 46350 | 46350 | 46350 | 46300 | 468 |
| 550 | 20241112 | 095200 | 2227768000 | 46300 | 46400 | 46400 | 46300 | 669 |
| 551 | 20241112 | 095100 | 2196785050 | 46350 | 46400 | 46400 | 46350 | 699 |
| 552 | 20241112 | 095000 | 2164386200 | 46350 | 46450 | 46450 | 46350 | 240 |
| 553 | 20241112 | 094900 | 2153250300 | 46450 | 46400 | 46450 | 46400 | 517 |
| 554 | 20241112 | 094800 | 2129253050 | 46350 | 46400 | 46400 | 46350 | 470 |
| 555 | 20241112 | 094700 | 2107445350 | 46400 | 46300 | 46400 | 46300 | 405 |
| 556 | 20241112 | 094600 | 2088675400 | 46300 | 46350 | 46350 | 46300 | 138 |
| 557 | 20241112 | 094500 | 2082279700 | 46350 | 46350 | 46350 | 46350 | 839 |
| 558 | 20241112 | 094400 | 2043392050 | 46350 | 46350 | 46400 | 46350 | 127 |
| 559 | 20241112 | 094300 | 2037505450 | 46350 | 46450 | 46450 | 46350 | 691 |
| 560 | 20241112 | 094200 | 2005445100 | 46450 | 46400 | 46450 | 46300 | 2774 |
| 561 | 20241112 | 094100 | 1876848800 | 46350 | 46450 | 46450 | 46350 | 1638 |
| 562 | 20241112 | 094000 | 1800851350 | 46450 | 46400 | 46450 | 46400 | 250 |
| 563 | 20241112 | 093900 | 1789239850 | 46450 | 46450 | 46500 | 46400 | 783 |
| 564 | 20241112 | 093800 | 1752869750 | 46450 | 46450 | 46450 | 46400 | 141 |
| 565 | 20241112 | 093700 | 1746320350 | 46450 | 46450 | 46450 | 46400 | 1001 |
| 566 | 20241112 | 093600 | 1699824050 | 46450 | 46500 | 46500 | 46400 | 898 |
| 567 | 20241112 | 093500 | 1658112350 | 46500 | 46500 | 46500 | 46450 | 1282 |
| 568 | 20241112 | 093400 | 1598539750 | 46500 | 46500 | 46550 | 46500 | 862 |
| 569 | 20241112 | 093300 | 1558453900 | 46500 | 46550 | 46550 | 46500 | 89 |
| 570 | 20241112 | 093200 | 1554314500 | 46550 | 46650 | 46650 | 46500 | 815 |
| 571 | 20241112 | 093100 | 1516368550 | 46600 | 46800 | 46800 | 46600 | 1224 |
| 572 | 20241112 | 093000 | 1459243950 | 46750 | 46750 | 46800 | 46750 | 111 |
| 573 | 20241112 | 092900 | 1454053550 | 46800 | 46750 | 46800 | 46700 | 5794 |
| 574 | 20241112 | 092800 | 1182940000 | 46750 | 46800 | 46800 | 46700 | 1587 |
| 575 | 20241112 | 092700 | 1108740600 | 46800 | 46750 | 46800 | 46750 | 745 |
| 576 | 20241112 | 092600 | 1073880600 | 46750 | 46700 | 46750 | 46700 | 828 |
| 577 | 20241112 | 092500 | 1035182500 | 46750 | 46700 | 46750 | 46650 | 703 |
| 578 | 20241112 | 092400 | 1002333350 | 46700 | 46700 | 46700 | 46650 | 386 |
| 579 | 20241112 | 092300 | 984308250 | 46600 | 46700 | 46700 | 46600 | 624 |
| 580 | 20241112 | 092200 | 955190750 | 46700 | 46700 | 46700 | 46650 | 372 |
| 581 | 20241112 | 092100 | 937836800 | 46700 | 46650 | 46750 | 46600 | 329 |
| 582 | 20241112 | 092000 | 922478850 | 46650 | 46650 | 46700 | 46550 | 407 |
| 583 | 20241112 | 091900 | 903488250 | 46650 | 46650 | 46650 | 46600 | 440 |
| 584 | 20241112 | 091800 | 882981950 | 46600 | 46650 | 46650 | 46550 | 1263 |
| 585 | 20241112 | 091700 | 824161800 | 46650 | 46750 | 46750 | 46650 | 221 |
| 586 | 20241112 | 091600 | 813845700 | 46700 | 46750 | 46750 | 46700 | 132 |
| 587 | 20241112 | 091500 | 807680450 | 46750 | 46700 | 46750 | 46600 | 1559 |
| 588 | 20241112 | 091400 | 734991450 | 46700 | 46700 | 46700 | 46650 | 206 |
| 589 | 20241112 | 091300 | 725373200 | 46700 | 46700 | 46700 | 46650 | 177 |
| 590 | 20241112 | 091200 | 717113750 | 46700 | 46700 | 46700 | 46650 | 50 |
| 591 | 20241112 | 091100 | 714779150 | 46700 | 46750 | 46750 | 46650 | 282 |
| 592 | 20241112 | 091000 | 701612850 | 46750 | 46750 | 46800 | 46700 | 320 |
| 593 | 20241112 | 090900 | 686652850 | 46750 | 46550 | 46750 | 46550 | 1049 |
| 594 | 20241112 | 090800 | 637731300 | 46600 | 46600 | 46600 | 46550 | 72 |
| 595 | 20241112 | 090700 | 634379150 | 46550 | 46500 | 46550 | 46450 | 763 |
| 596 | 20241112 | 090600 | 598881250 | 46450 | 46400 | 46500 | 46350 | 2117 |
| 597 | 20241112 | 090500 | 500631250 | 46350 | 46550 | 46600 | 46300 | 5650 |
| 598 | 20241112 | 090400 | 237923550 | 46600 | 46600 | 46600 | 46550 | 678 |
| 599 | 20241112 | 090300 | 206358700 | 46600 | 46700 | 46750 | 46550 | 912 |
| 600 | 20241112 | 090200 | 163786050 | 46650 | 46550 | 46700 | 46550 | 710 |
| 601 | 20241112 | 090100 | 130693000 | 46550 | 46600 | 46650 | 46550 | 733 |
| 602 | 20241112 | 090000 | 96555300 | 46600 | 46600 | 46700 | 46600 | 2072 |