35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 192400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 85390 |
| 3 | 20241112 | 192300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20241112 | 192200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20241112 | 192100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20241112 | 192000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20241112 | 191900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20241112 | 191800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20241112 | 191700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20241112 | 191600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20241112 | 191500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20241112 | 191400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20241112 | 191300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20241112 | 191200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20241112 | 191100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20241112 | 191000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20241112 | 190900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20241112 | 190800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20241112 | 190700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20241112 | 190600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20241112 | 190500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20241112 | 190400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20241112 | 190300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20241112 | 190200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20241112 | 190100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20241112 | 190000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20241112 | 185900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20241112 | 185800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20241112 | 185700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20241112 | 185600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20241112 | 185500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20241112 | 185400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 85390 |
| 33 | 20241112 | 185300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20241112 | 185200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20241112 | 185100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20241112 | 185000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20241112 | 184900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20241112 | 184800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20241112 | 184700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20241112 | 184600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20241112 | 184500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20241112 | 184400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20241112 | 184300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20241112 | 184200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20241112 | 184100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20241112 | 184000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20241112 | 183900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20241112 | 183800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20241112 | 183700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20241112 | 183600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20241112 | 183500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20241112 | 183400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20241112 | 183300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20241112 | 183200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20241112 | 183100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20241112 | 183000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20241112 | 182900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20241112 | 182800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20241112 | 182700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20241112 | 182600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20241112 | 182500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20241112 | 182400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 85390 |
| 63 | 20241112 | 182300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20241112 | 182200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20241112 | 182100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20241112 | 182000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20241112 | 181900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20241112 | 181800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20241112 | 181700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20241112 | 181600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20241112 | 181500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20241112 | 181400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20241112 | 181300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20241112 | 181200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20241112 | 181100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20241112 | 181000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20241112 | 180900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20241112 | 180800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20241112 | 180700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20241112 | 180600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20241112 | 180500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20241112 | 180400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20241112 | 180300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20241112 | 180200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20241112 | 180100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20241112 | 180000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20241112 | 175900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20241112 | 175800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20241112 | 175700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20241112 | 175600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20241112 | 175500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20241112 | 175400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 85390 |
| 93 | 20241112 | 175300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20241112 | 175200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20241112 | 175100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20241112 | 175000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20241112 | 174900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20241112 | 174800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20241112 | 174700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20241112 | 174600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20241112 | 174500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20241112 | 174400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20241112 | 174300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20241112 | 174200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20241112 | 174100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20241112 | 174000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20241112 | 173900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20241112 | 173800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20241112 | 173700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20241112 | 173600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20241112 | 173500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20241112 | 173400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20241112 | 173300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20241112 | 173200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20241112 | 173100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20241112 | 173000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20241112 | 172900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20241112 | 172800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20241112 | 172700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20241112 | 172600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20241112 | 172500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20241112 | 172400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 85390 |
| 123 | 20241112 | 172300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20241112 | 172200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20241112 | 172100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20241112 | 172000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20241112 | 171900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20241112 | 171800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20241112 | 171700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20241112 | 171600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20241112 | 171500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20241112 | 171400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20241112 | 171300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20241112 | 171200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20241112 | 171100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20241112 | 171000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20241112 | 170900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20241112 | 170800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20241112 | 170700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20241112 | 170600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20241112 | 170500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20241112 | 170400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20241112 | 170300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20241112 | 170200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20241112 | 170100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20241112 | 170000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20241112 | 165900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20241112 | 165800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20241112 | 165700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20241112 | 165600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20241112 | 165500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20241112 | 165400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 85390 |
| 153 | 20241112 | 165300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20241112 | 165200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20241112 | 165100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20241112 | 165000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20241112 | 164900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20241112 | 164800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20241112 | 164700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20241112 | 164600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20241112 | 164500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20241112 | 164400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20241112 | 164300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20241112 | 164200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20241112 | 164100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20241112 | 164000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20241112 | 163900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20241112 | 163800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20241112 | 163700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20241112 | 163600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20241112 | 163500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20241112 | 163400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20241112 | 163300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20241112 | 163200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20241112 | 163100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20241112 | 163000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20241112 | 162900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20241112 | 162800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20241112 | 162700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20241112 | 162600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20241112 | 162500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20241112 | 162400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 85390 |
| 183 | 20241112 | 162300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20241112 | 162200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20241112 | 162100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20241112 | 162000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20241112 | 161900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20241112 | 161800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20241112 | 161700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20241112 | 161600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20241112 | 161500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20241112 | 161400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20241112 | 161300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20241112 | 161200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20241112 | 161100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20241112 | 161000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20241112 | 160900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20241112 | 160800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20241112 | 160700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20241112 | 160600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20241112 | 160500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20241112 | 160400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20241112 | 160300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20241112 | 160200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20241112 | 160100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20241112 | 160000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20241112 | 155900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20241112 | 155800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20241112 | 155700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20241112 | 155600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20241112 | 155500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20241112 | 155400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 85390 |
| 213 | 20241112 | 155300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20241112 | 155200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20241112 | 155100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20241112 | 155000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20241112 | 154900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20241112 | 154800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20241112 | 154700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20241112 | 154600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20241112 | 154500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20241112 | 154400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20241112 | 154300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20241112 | 154200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20241112 | 154100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20241112 | 154000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20241112 | 153900 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20241112 | 153800 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20241112 | 153700 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20241112 | 153600 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20241112 | 153500 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20241112 | 153400 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20241112 | 153300 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20241112 | 153200 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20241112 | 153100 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20241112 | 153000 | 416036634850 | 36800 | 36800 | 36800 | 36800 | 85390 |
| 237 | 20241112 | 152900 | 412894282850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 238 | 20241112 | 152800 | 412894282850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 239 | 20241112 | 152700 | 412894282850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 240 | 20241112 | 152600 | 412894282850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 241 | 20241112 | 152500 | 412894282850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 242 | 20241112 | 152400 | 412894282850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 243 | 20241112 | 152300 | 412894282850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 244 | 20241112 | 152200 | 412894282850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 245 | 20241112 | 152100 | 412894282850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 246 | 20241112 | 152000 | 412894282850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 247 | 20241112 | 151900 | 412894282850 | 36600 | 36450 | 36650 | 36400 | 45866 |
| 248 | 20241112 | 151800 | 411217754300 | 36450 | 36350 | 36450 | 36350 | 25265 |
| 249 | 20241112 | 151700 | 410298258150 | 36350 | 36350 | 36400 | 36300 | 26111 |
| 250 | 20241112 | 151600 | 409348827300 | 36350 | 36300 | 36400 | 36300 | 11494 |
| 251 | 20241112 | 151500 | 408930879600 | 36350 | 36400 | 36450 | 36300 | 19764 |
| 252 | 20241112 | 151400 | 408211339400 | 36450 | 36250 | 36450 | 36250 | 24876 |
| 253 | 20241112 | 151300 | 407306847500 | 36300 | 36200 | 36300 | 36200 | 16782 |
| 254 | 20241112 | 151200 | 406698575700 | 36200 | 36200 | 36250 | 36200 | 9130 |
| 255 | 20241112 | 151100 | 406367991100 | 36200 | 36200 | 36250 | 36200 | 10995 |
| 256 | 20241112 | 151000 | 405969811000 | 36250 | 36150 | 36250 | 36150 | 17070 |
| 257 | 20241112 | 150900 | 405352040700 | 36200 | 36150 | 36200 | 36100 | 11360 |
| 258 | 20241112 | 150800 | 404941367750 | 36150 | 36150 | 36250 | 36150 | 16666 |
| 259 | 20241112 | 150700 | 404338642550 | 36200 | 36250 | 36250 | 36150 | 21520 |
| 260 | 20241112 | 150600 | 403559566800 | 36200 | 36250 | 36250 | 36200 | 11616 |
| 261 | 20241112 | 150500 | 403138829400 | 36250 | 36250 | 36300 | 36200 | 13940 |
| 262 | 20241112 | 150400 | 402633298800 | 36250 | 36200 | 36300 | 36150 | 20379 |
| 263 | 20241112 | 150300 | 401895308950 | 36150 | 36100 | 36200 | 36100 | 22181 |
| 264 | 20241112 | 150200 | 401093328850 | 36100 | 36150 | 36200 | 36100 | 22592 |
| 265 | 20241112 | 150100 | 400276835950 | 36150 | 36050 | 36200 | 36050 | 43898 |
| 266 | 20241112 | 150000 | 398692424950 | 36100 | 36150 | 36150 | 36050 | 58120 |
| 267 | 20241112 | 145900 | 396595380050 | 36100 | 36200 | 36250 | 36100 | 57430 |
| 268 | 20241112 | 145800 | 394519475200 | 36200 | 36250 | 36300 | 36200 | 35917 |
| 269 | 20241112 | 145700 | 393217966500 | 36250 | 36300 | 36350 | 36250 | 30672 |
| 270 | 20241112 | 145600 | 392104414200 | 36300 | 36400 | 36450 | 36300 | 60479 |
| 271 | 20241112 | 145500 | 389906449150 | 36350 | 36500 | 36500 | 36350 | 48342 |
| 272 | 20241112 | 145400 | 388145882750 | 36450 | 36500 | 36550 | 36450 | 23082 |
| 273 | 20241112 | 145300 | 387303804950 | 36500 | 36500 | 36550 | 36450 | 12354 |
| 274 | 20241112 | 145200 | 386852837100 | 36500 | 36500 | 36550 | 36500 | 6651 |
| 275 | 20241112 | 145100 | 386609933250 | 36500 | 36500 | 36550 | 36500 | 9302 |
| 276 | 20241112 | 145000 | 386270307050 | 36500 | 36550 | 36550 | 36500 | 6019 |
| 277 | 20241112 | 144900 | 386050515850 | 36500 | 36500 | 36550 | 36500 | 11400 |
| 278 | 20241112 | 144800 | 385634148500 | 36500 | 36500 | 36500 | 36400 | 14329 |
| 279 | 20241112 | 144700 | 385111814200 | 36500 | 36450 | 36550 | 36450 | 19877 |
| 280 | 20241112 | 144600 | 384386474750 | 36450 | 36450 | 36500 | 36450 | 7667 |
| 281 | 20241112 | 144500 | 384106825400 | 36450 | 36450 | 36500 | 36400 | 19970 |
| 282 | 20241112 | 144400 | 383378991600 | 36450 | 36550 | 36550 | 36450 | 10683 |
| 283 | 20241112 | 144300 | 382989137750 | 36500 | 36500 | 36550 | 36400 | 56326 |
| 284 | 20241112 | 144200 | 380934505150 | 36500 | 36600 | 36600 | 36500 | 23285 |
| 285 | 20241112 | 144100 | 380083821050 | 36600 | 36650 | 36700 | 36550 | 23748 |
| 286 | 20241112 | 144000 | 379214077200 | 36700 | 36750 | 36800 | 36650 | 6996 |
| 287 | 20241112 | 143900 | 378957290900 | 36750 | 36800 | 36850 | 36750 | 9926 |
| 288 | 20241112 | 143800 | 378592155650 | 36850 | 36900 | 36900 | 36800 | 7604 |
| 289 | 20241112 | 143700 | 378312058900 | 36900 | 36850 | 36900 | 36800 | 8252 |
| 290 | 20241112 | 143600 | 378007972950 | 36850 | 36750 | 36900 | 36750 | 25514 |
| 291 | 20241112 | 143500 | 377068816650 | 36750 | 36750 | 36800 | 36750 | 6549 |
| 292 | 20241112 | 143400 | 376827879850 | 36750 | 36850 | 36850 | 36750 | 8730 |
| 293 | 20241112 | 143300 | 376506818700 | 36850 | 36700 | 36850 | 36650 | 24466 |
| 294 | 20241112 | 143200 | 375607685050 | 36700 | 36600 | 36700 | 36600 | 9320 |
| 295 | 20241112 | 143100 | 375266000600 | 36600 | 36650 | 36700 | 36600 | 11839 |
| 296 | 20241112 | 143000 | 374832005000 | 36650 | 36650 | 36700 | 36650 | 6450 |
| 297 | 20241112 | 142900 | 374595506400 | 36650 | 36600 | 36700 | 36550 | 19106 |
| 298 | 20241112 | 142800 | 373895616550 | 36600 | 36550 | 36650 | 36500 | 33162 |
| 299 | 20241112 | 142700 | 372683788700 | 36600 | 36600 | 36650 | 36500 | 45146 |
| 300 | 20241112 | 142600 | 371033077800 | 36550 | 36700 | 36750 | 36550 | 31280 |
| 301 | 20241112 | 142500 | 369887478250 | 36650 | 36750 | 36750 | 36650 | 11295 |
| 302 | 20241112 | 142400 | 369472904750 | 36700 | 36700 | 36750 | 36650 | 12177 |
| 303 | 20241112 | 142300 | 369025942750 | 36700 | 36850 | 36900 | 36700 | 16575 |
| 304 | 20241112 | 142200 | 368416619650 | 36900 | 36900 | 36950 | 36850 | 8706 |
| 305 | 20241112 | 142100 | 368095564150 | 36950 | 36900 | 36950 | 36900 | 6388 |
| 306 | 20241112 | 142000 | 367859774950 | 36900 | 36950 | 37000 | 36900 | 9133 |
| 307 | 20241112 | 141900 | 367522512200 | 36950 | 36850 | 37000 | 36800 | 13408 |
| 308 | 20241112 | 141800 | 367027814200 | 36800 | 36800 | 36850 | 36700 | 9032 |
| 309 | 20241112 | 141700 | 366695511550 | 36750 | 36800 | 36850 | 36700 | 37914 |
| 310 | 20241112 | 141600 | 365302231400 | 36750 | 36800 | 36850 | 36700 | 38647 |
| 311 | 20241112 | 141500 | 363881069250 | 36750 | 36900 | 36900 | 36750 | 29262 |
| 312 | 20241112 | 141400 | 362803469700 | 36900 | 36900 | 36950 | 36850 | 20938 |
| 313 | 20241112 | 141300 | 362031287300 | 36850 | 37000 | 37050 | 36850 | 18321 |
| 314 | 20241112 | 141200 | 361354592400 | 37000 | 37000 | 37050 | 36950 | 11601 |
| 315 | 20241112 | 141100 | 360925397900 | 37050 | 37000 | 37050 | 36850 | 30157 |
| 316 | 20241112 | 141000 | 359810963650 | 37000 | 37000 | 37050 | 36900 | 42134 |
| 317 | 20241112 | 140900 | 358252570150 | 37000 | 37050 | 37100 | 37000 | 8825 |
| 318 | 20241112 | 140800 | 357925741100 | 37050 | 37050 | 37100 | 37050 | 5358 |
| 319 | 20241112 | 140700 | 357727211400 | 37050 | 37000 | 37100 | 37000 | 4049 |
| 320 | 20241112 | 140600 | 357577198500 | 37000 | 37100 | 37100 | 37000 | 5515 |
| 321 | 20241112 | 140500 | 357372839700 | 37100 | 37100 | 37100 | 37000 | 16867 |
| 322 | 20241112 | 140400 | 356747793600 | 37100 | 37100 | 37150 | 37100 | 4624 |
| 323 | 20241112 | 140300 | 356576157550 | 37100 | 37050 | 37150 | 37050 | 7064 |
| 324 | 20241112 | 140200 | 356313961150 | 37050 | 37050 | 37100 | 37050 | 6360 |
| 325 | 20241112 | 140100 | 356078207150 | 37100 | 37050 | 37100 | 37050 | 3438 |
| 326 | 20241112 | 140000 | 355950773850 | 37100 | 37100 | 37100 | 37000 | 11296 |
| 327 | 20241112 | 135900 | 355532249850 | 37050 | 37100 | 37150 | 37050 | 6623 |
| 328 | 20241112 | 135800 | 355286652350 | 37150 | 37100 | 37150 | 37050 | 3236 |
| 329 | 20241112 | 135700 | 355166593300 | 37100 | 37100 | 37150 | 37050 | 11126 |
| 330 | 20241112 | 135600 | 354753923900 | 37100 | 37100 | 37200 | 37050 | 6531 |
| 331 | 20241112 | 135500 | 354511535100 | 37100 | 37150 | 37200 | 37050 | 5403 |
| 332 | 20241112 | 135400 | 354311008500 | 37150 | 37050 | 37150 | 37000 | 3814 |
| 333 | 20241112 | 135300 | 354169537550 | 37050 | 37050 | 37100 | 37000 | 5750 |
| 334 | 20241112 | 135200 | 353956615600 | 37100 | 37200 | 37250 | 37050 | 16605 |
| 335 | 20241112 | 135100 | 353340509500 | 37200 | 37150 | 37200 | 37100 | 8913 |
| 336 | 20241112 | 135000 | 353009525250 | 37100 | 37000 | 37150 | 37000 | 5923 |
| 337 | 20241112 | 134900 | 352789853650 | 37000 | 37150 | 37200 | 37000 | 14548 |
| 338 | 20241112 | 134800 | 352249896050 | 37200 | 37150 | 37300 | 37100 | 28412 |
| 339 | 20241112 | 134700 | 351191930250 | 37200 | 37050 | 37250 | 37050 | 23409 |
| 340 | 20241112 | 134600 | 350321833800 | 37050 | 36850 | 37150 | 36850 | 26542 |
| 341 | 20241112 | 134500 | 349339799350 | 36900 | 36900 | 36950 | 36850 | 7825 |
| 342 | 20241112 | 134400 | 349051103150 | 36900 | 36950 | 37000 | 36900 | 8176 |
| 343 | 20241112 | 134300 | 348749167250 | 36950 | 36950 | 37000 | 36900 | 4159 |
| 344 | 20241112 | 134200 | 348595436050 | 36950 | 36900 | 37000 | 36900 | 10368 |
| 345 | 20241112 | 134100 | 348212064300 | 36950 | 36900 | 36950 | 36900 | 3557 |
| 346 | 20241112 | 134000 | 348080697500 | 36950 | 36900 | 37000 | 36900 | 3684 |
| 347 | 20241112 | 133900 | 347944590100 | 36900 | 37050 | 37050 | 36850 | 14177 |
| 348 | 20241112 | 133800 | 347420989400 | 37000 | 36950 | 37050 | 36950 | 7261 |
| 349 | 20241112 | 133700 | 347152364750 | 36950 | 36900 | 37000 | 36900 | 6120 |
| 350 | 20241112 | 133600 | 346926247500 | 36950 | 37000 | 37000 | 36900 | 4644 |
| 351 | 20241112 | 133500 | 346754629500 | 37000 | 37000 | 37050 | 36950 | 21608 |
| 352 | 20241112 | 133400 | 345955298900 | 36950 | 36850 | 37000 | 36800 | 13475 |
| 353 | 20241112 | 133300 | 345458002750 | 36850 | 36700 | 36850 | 36700 | 13409 |
| 354 | 20241112 | 133200 | 344965016900 | 36750 | 36800 | 36850 | 36700 | 19007 |
| 355 | 20241112 | 133100 | 344266813200 | 36800 | 36800 | 36850 | 36750 | 10014 |
| 356 | 20241112 | 133000 | 343898239450 | 36750 | 36800 | 36800 | 36700 | 27562 |
| 357 | 20241112 | 132900 | 342885705300 | 36800 | 36750 | 36850 | 36700 | 22020 |
| 358 | 20241112 | 132800 | 342076314000 | 36800 | 36800 | 36800 | 36700 | 19826 |
| 359 | 20241112 | 132700 | 341347533550 | 36800 | 36900 | 36900 | 36700 | 35180 |
| 360 | 20241112 | 132600 | 340053711850 | 36850 | 36950 | 37000 | 36850 | 16676 |
| 361 | 20241112 | 132500 | 339438170050 | 36950 | 36950 | 37000 | 36900 | 10506 |
| 362 | 20241112 | 132400 | 339049947800 | 36900 | 36950 | 37000 | 36900 | 7360 |
| 363 | 20241112 | 132300 | 338778054550 | 36950 | 37000 | 37050 | 36950 | 6957 |
| 364 | 20241112 | 132200 | 338520783750 | 37050 | 37050 | 37050 | 37000 | 4484 |
| 365 | 20241112 | 132100 | 338354838100 | 37050 | 36950 | 37050 | 36950 | 10741 |
| 366 | 20241112 | 132000 | 337957525550 | 37000 | 37050 | 37100 | 36900 | 5937 |
| 367 | 20241112 | 131900 | 337737923000 | 37050 | 36950 | 37050 | 36800 | 32983 |
| 368 | 20241112 | 131800 | 336520505300 | 36950 | 37000 | 37000 | 36950 | 5307 |
| 369 | 20241112 | 131700 | 336324358750 | 37000 | 37000 | 37050 | 36950 | 12293 |
| 370 | 20241112 | 131600 | 335869644750 | 37000 | 37100 | 37150 | 37000 | 12644 |
| 371 | 20241112 | 131500 | 335401178100 | 37100 | 37100 | 37150 | 37050 | 13095 |
| 372 | 20241112 | 131400 | 334915461500 | 37100 | 36950 | 37100 | 36950 | 13185 |
| 373 | 20241112 | 131300 | 334427367900 | 37000 | 36950 | 37000 | 36950 | 8188 |
| 374 | 20241112 | 131200 | 334124531650 | 37000 | 37000 | 37000 | 36950 | 9737 |
| 375 | 20241112 | 131100 | 333764331500 | 37000 | 36950 | 37000 | 36900 | 6288 |
| 376 | 20241112 | 131000 | 333531811200 | 36950 | 36900 | 37000 | 36850 | 15084 |
| 377 | 20241112 | 130900 | 332974898900 | 36950 | 36900 | 36950 | 36750 | 32084 |
| 378 | 20241112 | 130800 | 331793300850 | 36900 | 37000 | 37050 | 36850 | 11457 |
| 379 | 20241112 | 130700 | 331370380700 | 37000 | 36850 | 37050 | 36850 | 41919 |
| 380 | 20241112 | 130600 | 329823603850 | 36850 | 36900 | 37000 | 36800 | 42216 |
| 381 | 20241112 | 130500 | 328266639650 | 36900 | 37200 | 37250 | 36900 | 63721 |
| 382 | 20241112 | 130400 | 325909067400 | 37200 | 37300 | 37300 | 37150 | 13831 |
| 383 | 20241112 | 130300 | 325394353100 | 37300 | 37350 | 37400 | 37300 | 12493 |
| 384 | 20241112 | 130200 | 324927840000 | 37350 | 37450 | 37500 | 37350 | 17136 |
| 385 | 20241112 | 130100 | 324285940900 | 37450 | 37500 | 37750 | 37400 | 45088 |
| 386 | 20241112 | 130000 | 322592418800 | 37500 | 37300 | 37550 | 37250 | 42102 |
| 387 | 20241112 | 125900 | 321015746150 | 37300 | 37100 | 37300 | 37100 | 15585 |
| 388 | 20241112 | 125800 | 320435926600 | 37150 | 37050 | 37200 | 37000 | 19549 |
| 389 | 20241112 | 125700 | 319711597100 | 37100 | 37100 | 37150 | 37050 | 11121 |
| 390 | 20241112 | 125600 | 319299012000 | 37100 | 37250 | 37250 | 37100 | 16256 |
| 391 | 20241112 | 125500 | 318694288950 | 37200 | 37050 | 37250 | 37050 | 16255 |
| 392 | 20241112 | 125400 | 318090441700 | 37100 | 37050 | 37100 | 36950 | 44567 |
| 393 | 20241112 | 125300 | 316440921150 | 37050 | 37050 | 37100 | 37050 | 15852 |
| 394 | 20241112 | 125200 | 315853535350 | 37100 | 37100 | 37150 | 37050 | 14112 |
| 395 | 20241112 | 125100 | 315329913150 | 37100 | 37100 | 37150 | 37100 | 10769 |
| 396 | 20241112 | 125000 | 314930309850 | 37100 | 37200 | 37200 | 37100 | 11795 |
| 397 | 20241112 | 124900 | 314492356900 | 37150 | 37200 | 37300 | 37150 | 10961 |
| 398 | 20241112 | 124800 | 314084678400 | 37200 | 37150 | 37250 | 37050 | 37681 |
| 399 | 20241112 | 124700 | 312686109300 | 37150 | 37200 | 37250 | 37100 | 27520 |
| 400 | 20241112 | 124600 | 311663367150 | 37200 | 37200 | 37250 | 37200 | 10943 |
| 401 | 20241112 | 124500 | 311256195050 | 37200 | 37300 | 37350 | 37200 | 15553 |
| 402 | 20241112 | 124400 | 310676368200 | 37300 | 37250 | 37350 | 37250 | 13769 |
| 403 | 20241112 | 124300 | 310162677250 | 37250 | 37200 | 37300 | 37200 | 22214 |
| 404 | 20241112 | 124200 | 309335721700 | 37200 | 37400 | 37400 | 37200 | 24891 |
| 405 | 20241112 | 124100 | 308407710450 | 37400 | 37350 | 37400 | 37350 | 10088 |
| 406 | 20241112 | 124000 | 308030734400 | 37350 | 37350 | 37400 | 37300 | 21943 |
| 407 | 20241112 | 123900 | 307211852250 | 37300 | 37450 | 37500 | 37300 | 25612 |
| 408 | 20241112 | 123800 | 306253880250 | 37450 | 37500 | 37550 | 37450 | 9681 |
| 409 | 20241112 | 123700 | 305890749400 | 37500 | 37500 | 37550 | 37500 | 9236 |
| 410 | 20241112 | 123600 | 305544210950 | 37550 | 37550 | 37600 | 37500 | 14271 |
| 411 | 20241112 | 123500 | 305008369550 | 37600 | 37600 | 37600 | 37550 | 5334 |
| 412 | 20241112 | 123400 | 304807928100 | 37600 | 37600 | 37650 | 37550 | 7562 |
| 413 | 20241112 | 123300 | 304523605650 | 37650 | 37500 | 37650 | 37500 | 14606 |
| 414 | 20241112 | 123200 | 303974982800 | 37500 | 37500 | 37550 | 37450 | 15632 |
| 415 | 20241112 | 123100 | 303388864500 | 37500 | 37450 | 37550 | 37450 | 17651 |
| 416 | 20241112 | 123000 | 302727040550 | 37500 | 37500 | 37500 | 37450 | 6998 |
| 417 | 20241112 | 122900 | 302464762250 | 37450 | 37350 | 37500 | 37300 | 29765 |
| 418 | 20241112 | 122800 | 301352690200 | 37300 | 37500 | 37550 | 37300 | 65180 |
| 419 | 20241112 | 122700 | 298916148350 | 37500 | 37500 | 37550 | 37450 | 10533 |
| 420 | 20241112 | 122600 | 298521084350 | 37550 | 37550 | 37600 | 37450 | 29187 |
| 421 | 20241112 | 122500 | 297426296050 | 37550 | 37600 | 37600 | 37500 | 28064 |
| 422 | 20241112 | 122400 | 296372795150 | 37600 | 37600 | 37650 | 37550 | 13764 |
| 423 | 20241112 | 122300 | 295855353050 | 37600 | 37600 | 37650 | 37600 | 7969 |
| 424 | 20241112 | 122200 | 295555585950 | 37650 | 37550 | 37650 | 37550 | 16128 |
| 425 | 20241112 | 122100 | 294949112550 | 37600 | 37600 | 37600 | 37550 | 9864 |
| 426 | 20241112 | 122000 | 294578590650 | 37550 | 37550 | 37600 | 37500 | 24346 |
| 427 | 20241112 | 121900 | 293664307100 | 37600 | 37650 | 37700 | 37550 | 26708 |
| 428 | 20241112 | 121800 | 292659696600 | 37650 | 37600 | 37700 | 37600 | 8872 |
| 429 | 20241112 | 121700 | 292325537300 | 37650 | 37850 | 37850 | 37550 | 63538 |
| 430 | 20241112 | 121600 | 289933316100 | 37800 | 37850 | 37900 | 37800 | 8553 |
| 431 | 20241112 | 121500 | 289609882550 | 37850 | 37800 | 37900 | 37800 | 17788 |
| 432 | 20241112 | 121400 | 288936777950 | 37850 | 37900 | 37900 | 37800 | 12177 |
| 433 | 20241112 | 121300 | 288475730050 | 37850 | 37900 | 37900 | 37850 | 13097 |
| 434 | 20241112 | 121200 | 287979828750 | 37900 | 38100 | 38150 | 37900 | 23930 |
| 435 | 20241112 | 121100 | 287070089100 | 38150 | 38000 | 38150 | 38000 | 24026 |
| 436 | 20241112 | 121000 | 286154925300 | 38050 | 38150 | 38150 | 37950 | 23205 |
| 437 | 20241112 | 120900 | 285272436100 | 38100 | 38050 | 38150 | 38000 | 38439 |
| 438 | 20241112 | 120800 | 283807844950 | 38050 | 37850 | 38100 | 37850 | 24548 |
| 439 | 20241112 | 120700 | 282875641900 | 37850 | 37900 | 37950 | 37850 | 10267 |
| 440 | 20241112 | 120600 | 282486617450 | 37900 | 37850 | 37950 | 37800 | 11560 |
| 441 | 20241112 | 120500 | 282048725950 | 37850 | 37650 | 37900 | 37650 | 17319 |
| 442 | 20241112 | 120400 | 281394186750 | 37650 | 37900 | 37900 | 37650 | 38817 |
| 443 | 20241112 | 120300 | 279928445300 | 37900 | 37900 | 37900 | 37850 | 10166 |
| 444 | 20241112 | 120200 | 279543281300 | 37900 | 37900 | 37900 | 37850 | 6328 |
| 445 | 20241112 | 120100 | 279303508100 | 37900 | 37900 | 37950 | 37800 | 12075 |
| 446 | 20241112 | 120000 | 278846118950 | 37850 | 38000 | 38000 | 37800 | 26233 |
| 447 | 20241112 | 115900 | 277851167900 | 38000 | 37850 | 38100 | 37850 | 28910 |
| 448 | 20241112 | 115800 | 276752321450 | 37900 | 37900 | 38000 | 37850 | 19844 |
| 449 | 20241112 | 115700 | 276000157950 | 37900 | 37850 | 37900 | 37700 | 14731 |
| 450 | 20241112 | 115600 | 275443387750 | 37850 | 37750 | 37850 | 37650 | 13675 |
| 451 | 20241112 | 115500 | 274927527350 | 37750 | 37850 | 37900 | 37700 | 26148 |
| 452 | 20241112 | 115400 | 273939905150 | 37800 | 38000 | 38050 | 37800 | 30133 |
| 453 | 20241112 | 115300 | 272796751050 | 38000 | 37850 | 38050 | 37850 | 33497 |
| 454 | 20241112 | 115200 | 271524194050 | 37850 | 38000 | 38050 | 37750 | 58873 |
| 455 | 20241112 | 115100 | 269290406400 | 38000 | 37750 | 38050 | 37700 | 78083 |
| 456 | 20241112 | 115000 | 266335316600 | 37750 | 37600 | 37750 | 37550 | 27197 |
| 457 | 20241112 | 114900 | 265311653700 | 37600 | 37600 | 37750 | 37550 | 55408 |
| 458 | 20241112 | 114800 | 263224540400 | 37550 | 37600 | 37650 | 37350 | 96737 |
| 459 | 20241112 | 114700 | 259597715950 | 37600 | 37650 | 37700 | 37550 | 73546 |
| 460 | 20241112 | 114600 | 256831089500 | 37700 | 38000 | 38050 | 37650 | 131341 |
| 461 | 20241112 | 114500 | 251862680550 | 38050 | 38200 | 38250 | 38000 | 61628 |
| 462 | 20241112 | 114400 | 249514487300 | 38200 | 38350 | 38400 | 38000 | 97867 |
| 463 | 20241112 | 114300 | 245784615550 | 38400 | 38700 | 38700 | 38350 | 62495 |
| 464 | 20241112 | 114200 | 243376973000 | 38700 | 38300 | 38700 | 38250 | 87297 |
| 465 | 20241112 | 114100 | 240020423850 | 38300 | 38550 | 38550 | 38150 | 117061 |
| 466 | 20241112 | 114000 | 235533448250 | 38500 | 38800 | 38900 | 38450 | 119888 |
| 467 | 20241112 | 113900 | 230899357700 | 38850 | 39150 | 39200 | 38500 | 188089 |
| 468 | 20241112 | 113800 | 223602723450 | 39150 | 39050 | 39200 | 39000 | 161064 |
| 469 | 20241112 | 113700 | 217305847100 | 39050 | 39050 | 39050 | 38750 | 161491 |
| 470 | 20241112 | 113600 | 211014853400 | 39050 | 38800 | 39100 | 38700 | 329219 |
| 471 | 20241112 | 113500 | 198191712250 | 38800 | 38700 | 38800 | 38450 | 207974 |
| 472 | 20241112 | 113400 | 190160811700 | 38750 | 38800 | 38850 | 38500 | 217167 |
| 473 | 20241112 | 113300 | 181763640750 | 38800 | 38350 | 38850 | 38350 | 270974 |
| 474 | 20241112 | 113200 | 171324057650 | 38400 | 38000 | 38450 | 37950 | 217941 |
| 475 | 20241112 | 113100 | 162994732300 | 38050 | 37750 | 38150 | 37700 | 165664 |
| 476 | 20241112 | 113000 | 156698348550 | 37750 | 37850 | 37850 | 37650 | 76622 |
| 477 | 20241112 | 112900 | 153806612650 | 37850 | 37400 | 38050 | 37350 | 328376 |
| 478 | 20241112 | 112800 | 141392765100 | 37400 | 37350 | 37450 | 37200 | 75816 |
| 479 | 20241112 | 112700 | 138561631200 | 37350 | 37150 | 37450 | 37100 | 125703 |
| 480 | 20241112 | 112600 | 133871693050 | 37050 | 36950 | 37150 | 36900 | 96514 |
| 481 | 20241112 | 112500 | 130299364300 | 36950 | 36900 | 36950 | 36850 | 33956 |
| 482 | 20241112 | 112400 | 129045616000 | 36900 | 36750 | 36900 | 36700 | 20324 |
| 483 | 20241112 | 112300 | 128296674850 | 36750 | 36800 | 36850 | 36700 | 18516 |
| 484 | 20241112 | 112200 | 127615342900 | 36850 | 36850 | 36900 | 36800 | 24856 |
| 485 | 20241112 | 112100 | 126699394200 | 36800 | 36800 | 36850 | 36750 | 4914 |
| 486 | 20241112 | 112000 | 126518572700 | 36800 | 36800 | 36850 | 36750 | 15279 |
| 487 | 20241112 | 111900 | 125956190750 | 36800 | 36800 | 36850 | 36750 | 13179 |
| 488 | 20241112 | 111800 | 125471181300 | 36800 | 36700 | 36800 | 36700 | 8067 |
| 489 | 20241112 | 111700 | 125174519350 | 36650 | 36600 | 36750 | 36600 | 8815 |
| 490 | 20241112 | 111600 | 124851205100 | 36600 | 36600 | 36650 | 36550 | 8394 |
| 491 | 20241112 | 111500 | 124544040200 | 36550 | 36550 | 36600 | 36550 | 5440 |
| 492 | 20241112 | 111400 | 124345117300 | 36550 | 36550 | 36600 | 36550 | 4920 |
| 493 | 20241112 | 111300 | 124165193050 | 36600 | 36550 | 36600 | 36550 | 2706 |
| 494 | 20241112 | 111200 | 124066250300 | 36600 | 36550 | 36600 | 36500 | 8502 |
| 495 | 20241112 | 111100 | 123755584600 | 36550 | 36500 | 36600 | 36500 | 4093 |
| 496 | 20241112 | 111000 | 123606026800 | 36500 | 36550 | 36550 | 36500 | 2727 |
| 497 | 20241112 | 110900 | 123506387100 | 36550 | 36600 | 36600 | 36500 | 10167 |
| 498 | 20241112 | 110800 | 123134632600 | 36600 | 36550 | 36600 | 36550 | 4902 |
| 499 | 20241112 | 110700 | 122955373850 | 36550 | 36600 | 36600 | 36550 | 6401 |
| 500 | 20241112 | 110600 | 122721307300 | 36600 | 36550 | 36600 | 36550 | 6040 |
| 501 | 20241112 | 110500 | 122500376900 | 36550 | 36550 | 36600 | 36550 | 4072 |
| 502 | 20241112 | 110400 | 122351388000 | 36550 | 36550 | 36650 | 36550 | 14635 |
| 503 | 20241112 | 110300 | 121815810950 | 36550 | 36550 | 36650 | 36550 | 14146 |
| 504 | 20241112 | 110200 | 121298132850 | 36600 | 36550 | 36650 | 36550 | 6347 |
| 505 | 20241112 | 110100 | 121065871150 | 36550 | 36600 | 36650 | 36550 | 10669 |
| 506 | 20241112 | 110000 | 120675654950 | 36550 | 36550 | 36650 | 36500 | 17871 |
| 507 | 20241112 | 105900 | 120021937350 | 36550 | 36550 | 36550 | 36500 | 5350 |
| 508 | 20241112 | 105800 | 119826602200 | 36500 | 36450 | 36550 | 36450 | 4592 |
| 509 | 20241112 | 105700 | 119658966050 | 36450 | 36400 | 36500 | 36400 | 6882 |
| 510 | 20241112 | 105600 | 119408164950 | 36400 | 36450 | 36450 | 36400 | 5323 |
| 511 | 20241112 | 105500 | 119214244150 | 36450 | 36500 | 36500 | 36450 | 2982 |
| 512 | 20241112 | 105400 | 119105535200 | 36450 | 36450 | 36500 | 36400 | 4935 |
| 513 | 20241112 | 105300 | 118925666350 | 36450 | 36450 | 36450 | 36400 | 8225 |
| 514 | 20241112 | 105200 | 118626084700 | 36450 | 36550 | 36550 | 36400 | 18351 |
| 515 | 20241112 | 105100 | 117956662750 | 36550 | 36500 | 36550 | 36500 | 5465 |
| 516 | 20241112 | 105000 | 117756981450 | 36550 | 36550 | 36600 | 36500 | 5600 |
| 517 | 20241112 | 104900 | 117552375100 | 36500 | 36500 | 36550 | 36500 | 9116 |
| 518 | 20241112 | 104800 | 117219260100 | 36550 | 36550 | 36600 | 36500 | 17555 |
| 519 | 20241112 | 104700 | 116577354550 | 36550 | 36550 | 36550 | 36500 | 5163 |
| 520 | 20241112 | 104600 | 116388723550 | 36500 | 36550 | 36550 | 36500 | 6953 |
| 521 | 20241112 | 104500 | 116134679050 | 36550 | 36500 | 36600 | 36500 | 7609 |
| 522 | 20241112 | 104400 | 115856748600 | 36550 | 36450 | 36550 | 36400 | 7842 |
| 523 | 20241112 | 104300 | 115570700850 | 36400 | 36400 | 36450 | 36350 | 7884 |
| 524 | 20241112 | 104200 | 115283848300 | 36350 | 36400 | 36450 | 36350 | 6573 |
| 525 | 20241112 | 104100 | 115044614100 | 36400 | 36350 | 36400 | 36350 | 3258 |
| 526 | 20241112 | 104000 | 114926130200 | 36350 | 36450 | 36500 | 36350 | 14146 |
| 527 | 20241112 | 103900 | 114411118350 | 36500 | 36550 | 36550 | 36450 | 9309 |
| 528 | 20241112 | 103800 | 114071338650 | 36550 | 36550 | 36600 | 36500 | 7325 |
| 529 | 20241112 | 103700 | 113803690100 | 36550 | 36550 | 36600 | 36500 | 9475 |
| 530 | 20241112 | 103600 | 113457416200 | 36500 | 36400 | 36550 | 36400 | 6713 |
| 531 | 20241112 | 103500 | 113212494000 | 36450 | 36400 | 36450 | 36350 | 11585 |
| 532 | 20241112 | 103400 | 112791068300 | 36350 | 36350 | 36400 | 36350 | 6239 |
| 533 | 20241112 | 103300 | 112564255150 | 36350 | 36400 | 36450 | 36350 | 13295 |
| 534 | 20241112 | 103200 | 112080343050 | 36450 | 36500 | 36500 | 36400 | 22042 |
| 535 | 20241112 | 103100 | 111277352950 | 36450 | 36450 | 36500 | 36450 | 6283 |
| 536 | 20241112 | 103000 | 111048150650 | 36450 | 36450 | 36500 | 36450 | 4332 |
| 537 | 20241112 | 102900 | 110890080650 | 36450 | 36550 | 36550 | 36450 | 4903 |
| 538 | 20241112 | 102800 | 110711171900 | 36550 | 36500 | 36550 | 36450 | 5208 |
| 539 | 20241112 | 102700 | 110521074100 | 36550 | 36500 | 36550 | 36500 | 6518 |
| 540 | 20241112 | 102600 | 110283158250 | 36500 | 36450 | 36550 | 36450 | 6002 |
| 541 | 20241112 | 102500 | 110064081900 | 36500 | 36450 | 36500 | 36450 | 5175 |
| 542 | 20241112 | 102400 | 109875316100 | 36500 | 36550 | 36550 | 36450 | 18572 |
| 543 | 20241112 | 102300 | 109197804000 | 36500 | 36600 | 36600 | 36500 | 6004 |
| 544 | 20241112 | 102200 | 108978507050 | 36550 | 36600 | 36600 | 36550 | 3140 |
| 545 | 20241112 | 102100 | 108863718900 | 36550 | 36500 | 36600 | 36500 | 9708 |
| 546 | 20241112 | 102000 | 108508909550 | 36550 | 36650 | 36650 | 36500 | 17802 |
| 547 | 20241112 | 101900 | 107857950600 | 36600 | 36600 | 36650 | 36600 | 8130 |
| 548 | 20241112 | 101800 | 107560287750 | 36600 | 36650 | 36650 | 36550 | 6038 |
| 549 | 20241112 | 101700 | 107339350650 | 36650 | 36550 | 36650 | 36550 | 8632 |
| 550 | 20241112 | 101600 | 107023482700 | 36550 | 36550 | 36600 | 36550 | 4478 |
| 551 | 20241112 | 101500 | 106859745300 | 36550 | 36550 | 36600 | 36550 | 5859 |
| 552 | 20241112 | 101400 | 106645527800 | 36600 | 36800 | 36800 | 36500 | 20230 |
| 553 | 20241112 | 101300 | 105904391850 | 36800 | 36800 | 36850 | 36700 | 12182 |
| 554 | 20241112 | 101200 | 105456705950 | 36850 | 36850 | 36850 | 36800 | 7890 |
| 555 | 20241112 | 101100 | 105166248850 | 36850 | 36750 | 36850 | 36700 | 13026 |
| 556 | 20241112 | 101000 | 104686812750 | 36750 | 36800 | 36850 | 36700 | 9083 |
| 557 | 20241112 | 100900 | 104352883900 | 36800 | 36750 | 36850 | 36750 | 7404 |
| 558 | 20241112 | 100800 | 104080499800 | 36750 | 36800 | 36800 | 36700 | 10608 |
| 559 | 20241112 | 100700 | 103690298650 | 36800 | 36700 | 36800 | 36600 | 19650 |
| 560 | 20241112 | 100600 | 102969798650 | 36700 | 36800 | 36850 | 36650 | 41939 |
| 561 | 20241112 | 100500 | 101426739350 | 36800 | 36750 | 36850 | 36700 | 24048 |
| 562 | 20241112 | 100400 | 100542635700 | 36750 | 36700 | 36800 | 36700 | 26449 |
| 563 | 20241112 | 100300 | 99570969600 | 36750 | 36650 | 36750 | 36650 | 23747 |
| 564 | 20241112 | 100200 | 98699485050 | 36700 | 36400 | 36700 | 36400 | 28746 |
| 565 | 20241112 | 100100 | 97648374650 | 36450 | 36550 | 36550 | 36400 | 20066 |
| 566 | 20241112 | 100000 | 96915957350 | 36550 | 36600 | 36600 | 36500 | 22889 |
| 567 | 20241112 | 095900 | 96079139300 | 36600 | 36500 | 36600 | 36450 | 39294 |
| 568 | 20241112 | 095800 | 94644036400 | 36500 | 36400 | 36500 | 36350 | 17733 |
| 569 | 20241112 | 095700 | 93997880550 | 36400 | 36300 | 36400 | 36300 | 10300 |
| 570 | 20241112 | 095600 | 93623364300 | 36300 | 36300 | 36400 | 36250 | 16083 |
| 571 | 20241112 | 095500 | 93039261200 | 36300 | 36300 | 36300 | 36250 | 8492 |
| 572 | 20241112 | 095400 | 92731073750 | 36300 | 36250 | 36400 | 36200 | 30332 |
| 573 | 20241112 | 095300 | 91628533750 | 36250 | 36150 | 36300 | 36050 | 42252 |
| 574 | 20241112 | 095200 | 90100662600 | 36100 | 36050 | 36150 | 36000 | 36126 |
| 575 | 20241112 | 095100 | 88797727850 | 36050 | 36150 | 36200 | 36050 | 18162 |
| 576 | 20241112 | 095000 | 88141906100 | 36150 | 36150 | 36200 | 36050 | 60163 |
| 577 | 20241112 | 094900 | 85970501400 | 36100 | 36150 | 36250 | 36100 | 51687 |
| 578 | 20241112 | 094800 | 84100740200 | 36150 | 36300 | 36350 | 36150 | 65707 |
| 579 | 20241112 | 094700 | 81720718800 | 36300 | 36450 | 36500 | 36300 | 26393 |
| 580 | 20241112 | 094600 | 80761366100 | 36350 | 36350 | 36450 | 36300 | 43588 |
| 581 | 20241112 | 094500 | 79175929200 | 36400 | 36400 | 36500 | 36350 | 40517 |
| 582 | 20241112 | 094400 | 77700702850 | 36450 | 36450 | 36500 | 36400 | 23914 |
| 583 | 20241112 | 094300 | 76829221650 | 36450 | 36450 | 36550 | 36400 | 34696 |
| 584 | 20241112 | 094200 | 75564145750 | 36500 | 36600 | 36650 | 36400 | 98616 |
| 585 | 20241112 | 094100 | 71963722850 | 36600 | 36650 | 36700 | 36600 | 16205 |
| 586 | 20241112 | 094000 | 71370158050 | 36650 | 36700 | 36750 | 36600 | 24964 |
| 587 | 20241112 | 093900 | 70455067700 | 36700 | 36750 | 36750 | 36650 | 18385 |
| 588 | 20241112 | 093800 | 69780365950 | 36750 | 36700 | 36750 | 36650 | 14513 |
| 589 | 20241112 | 093700 | 69247702000 | 36750 | 36650 | 36750 | 36600 | 37336 |
| 590 | 20241112 | 093600 | 67879739750 | 36650 | 36900 | 36900 | 36650 | 46912 |
| 591 | 20241112 | 093500 | 66154961450 | 36900 | 36900 | 36950 | 36850 | 21340 |
| 592 | 20241112 | 093400 | 65367576300 | 36900 | 36750 | 36950 | 36700 | 39026 |
| 593 | 20241112 | 093300 | 63929650800 | 36800 | 36800 | 36800 | 36700 | 16108 |
| 594 | 20241112 | 093200 | 63337605100 | 36800 | 36800 | 36850 | 36700 | 37217 |
| 595 | 20241112 | 093100 | 61967930300 | 36800 | 36900 | 37000 | 36750 | 31212 |
| 596 | 20241112 | 093000 | 60816416000 | 36900 | 36700 | 36950 | 36700 | 27786 |
| 597 | 20241112 | 092900 | 59794118150 | 36700 | 36700 | 36750 | 36700 | 20879 |
| 598 | 20241112 | 092800 | 59027752350 | 36700 | 36750 | 36800 | 36700 | 33640 |
| 599 | 20241112 | 092700 | 57791992000 | 36750 | 36700 | 36800 | 36700 | 41455 |
| 600 | 20241112 | 092600 | 56268743550 | 36750 | 36800 | 36900 | 36700 | 35211 |
| 601 | 20241112 | 092500 | 54973781750 | 36800 | 36850 | 36900 | 36800 | 25988 |
| 602 | 20241112 | 092400 | 54016517750 | 36850 | 36950 | 37000 | 36850 | 29896 |
| 603 | 20241112 | 092300 | 52913437050 | 36950 | 36950 | 37050 | 36950 | 16474 |
| 604 | 20241112 | 092200 | 52304377350 | 37000 | 37150 | 37150 | 36950 | 32494 |
| 605 | 20241112 | 092100 | 51101329000 | 37150 | 37200 | 37200 | 37100 | 8733 |
| 606 | 20241112 | 092000 | 50776871050 | 37200 | 36900 | 37250 | 36850 | 28851 |
| 607 | 20241112 | 091900 | 49707838450 | 36900 | 37050 | 37100 | 36850 | 45856 |
| 608 | 20241112 | 091800 | 48012183800 | 37050 | 37300 | 37300 | 37050 | 28647 |
| 609 | 20241112 | 091700 | 46947330450 | 37300 | 37300 | 37350 | 37250 | 26849 |
| 610 | 20241112 | 091600 | 45945470450 | 37300 | 37300 | 37450 | 37150 | 58385 |
| 611 | 20241112 | 091500 | 43766256250 | 37300 | 37200 | 37300 | 37150 | 23805 |
| 612 | 20241112 | 091400 | 42880139150 | 37150 | 37300 | 37350 | 37100 | 37422 |
| 613 | 20241112 | 091300 | 41485700050 | 37350 | 37100 | 37350 | 37000 | 48140 |
| 614 | 20241112 | 091200 | 39695860000 | 37150 | 36700 | 37200 | 36600 | 76268 |
| 615 | 20241112 | 091100 | 36881533800 | 36700 | 36850 | 36900 | 36700 | 35903 |
| 616 | 20241112 | 091000 | 35560659600 | 36850 | 36600 | 36900 | 36550 | 68683 |
| 617 | 20241112 | 090900 | 33037823150 | 36600 | 36850 | 36900 | 36550 | 87165 |
| 618 | 20241112 | 090800 | 29841165600 | 36850 | 37000 | 37050 | 36750 | 110291 |
| 619 | 20241112 | 090700 | 25770633150 | 37000 | 37250 | 37350 | 37000 | 47376 |
| 620 | 20241112 | 090600 | 24011064250 | 37250 | 37450 | 37550 | 37150 | 78718 |
| 621 | 20241112 | 090500 | 21071611250 | 37450 | 37500 | 37600 | 37400 | 39716 |
| 622 | 20241112 | 090400 | 19582757250 | 37500 | 37600 | 37700 | 37300 | 72949 |
| 623 | 20241112 | 090300 | 16851439300 | 37650 | 37500 | 37800 | 37400 | 108965 |
| 624 | 20241112 | 090200 | 12747868950 | 37500 | 37200 | 37500 | 37100 | 59053 |
| 625 | 20241112 | 090100 | 10544421550 | 37200 | 37250 | 37300 | 36950 | 79382 |
| 626 | 20241112 | 090000 | 7599215050 | 37100 | 37550 | 37650 | 37100 | 195401 |