36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 191700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 33369 |
| 3 | 20241106 | 191600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 4 | 20241106 | 191500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 5 | 20241106 | 191400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 6 | 20241106 | 191300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 7 | 20241106 | 191200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 8 | 20241106 | 191100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 9 | 20241106 | 191000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 10 | 20241106 | 190900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 11 | 20241106 | 190800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 12 | 20241106 | 190700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 13 | 20241106 | 190600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 14 | 20241106 | 190500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 15 | 20241106 | 190400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 16 | 20241106 | 190300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 17 | 20241106 | 190200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 18 | 20241106 | 190100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 19 | 20241106 | 190000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 20 | 20241106 | 185900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 21 | 20241106 | 185800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 22 | 20241106 | 185700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 23 | 20241106 | 185600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 24 | 20241106 | 185500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 25 | 20241106 | 185400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 26 | 20241106 | 185300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 27 | 20241106 | 185200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 28 | 20241106 | 185100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 29 | 20241106 | 185000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 30 | 20241106 | 184900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 31 | 20241106 | 184800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 32 | 20241106 | 184700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 33369 |
| 33 | 20241106 | 184600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 34 | 20241106 | 184500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 35 | 20241106 | 184400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 36 | 20241106 | 184300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 37 | 20241106 | 184200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 38 | 20241106 | 184100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 39 | 20241106 | 184000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 40 | 20241106 | 183900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 41 | 20241106 | 183800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 42 | 20241106 | 183700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 43 | 20241106 | 183600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 44 | 20241106 | 183500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 45 | 20241106 | 183400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 46 | 20241106 | 183300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 47 | 20241106 | 183200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 48 | 20241106 | 183100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 49 | 20241106 | 183000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 50 | 20241106 | 182900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 51 | 20241106 | 182800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 52 | 20241106 | 182700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 53 | 20241106 | 182600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 54 | 20241106 | 182500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 55 | 20241106 | 182400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 56 | 20241106 | 182300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 57 | 20241106 | 182200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 58 | 20241106 | 182100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 59 | 20241106 | 182000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 60 | 20241106 | 181900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 61 | 20241106 | 181800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 62 | 20241106 | 181700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 33369 |
| 63 | 20241106 | 181600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 64 | 20241106 | 181500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 65 | 20241106 | 181400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 66 | 20241106 | 181300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 67 | 20241106 | 181200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 68 | 20241106 | 181100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 69 | 20241106 | 181000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 70 | 20241106 | 180900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 71 | 20241106 | 180800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 72 | 20241106 | 180700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 73 | 20241106 | 180600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 74 | 20241106 | 180500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 75 | 20241106 | 180400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 76 | 20241106 | 180300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 77 | 20241106 | 180200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 78 | 20241106 | 180100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 79 | 20241106 | 180000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 80 | 20241106 | 175900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 81 | 20241106 | 175800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 82 | 20241106 | 175700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 83 | 20241106 | 175600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 84 | 20241106 | 175500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 85 | 20241106 | 175400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 86 | 20241106 | 175300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 87 | 20241106 | 175200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 88 | 20241106 | 175100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 89 | 20241106 | 175000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 90 | 20241106 | 174900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 91 | 20241106 | 174800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 92 | 20241106 | 174700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 33369 |
| 93 | 20241106 | 174600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 94 | 20241106 | 174500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 95 | 20241106 | 174400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 96 | 20241106 | 174300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 97 | 20241106 | 174200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 98 | 20241106 | 174100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 99 | 20241106 | 174000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 100 | 20241106 | 173900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 101 | 20241106 | 173800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 102 | 20241106 | 173700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 103 | 20241106 | 173600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 104 | 20241106 | 173500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 105 | 20241106 | 173400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 106 | 20241106 | 173300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 107 | 20241106 | 173200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 108 | 20241106 | 173100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 109 | 20241106 | 173000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 110 | 20241106 | 172900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 111 | 20241106 | 172800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 112 | 20241106 | 172700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 113 | 20241106 | 172600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 114 | 20241106 | 172500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 115 | 20241106 | 172400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 116 | 20241106 | 172300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 117 | 20241106 | 172200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 118 | 20241106 | 172100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 119 | 20241106 | 172000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 120 | 20241106 | 171900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 121 | 20241106 | 171800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 122 | 20241106 | 171700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 33369 |
| 123 | 20241106 | 171600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 124 | 20241106 | 171500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 125 | 20241106 | 171400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 126 | 20241106 | 171300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 127 | 20241106 | 171200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 128 | 20241106 | 171100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 129 | 20241106 | 171000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 130 | 20241106 | 170900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 131 | 20241106 | 170800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 132 | 20241106 | 170700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 133 | 20241106 | 170600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 134 | 20241106 | 170500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 135 | 20241106 | 170400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 136 | 20241106 | 170300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 137 | 20241106 | 170200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 138 | 20241106 | 170100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 139 | 20241106 | 170000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 140 | 20241106 | 165900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 141 | 20241106 | 165800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 142 | 20241106 | 165700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 143 | 20241106 | 165600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 144 | 20241106 | 165500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 145 | 20241106 | 165400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 146 | 20241106 | 165300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 147 | 20241106 | 165200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 148 | 20241106 | 165100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 149 | 20241106 | 165000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 150 | 20241106 | 164900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 151 | 20241106 | 164800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 152 | 20241106 | 164700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 33369 |
| 153 | 20241106 | 164600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 154 | 20241106 | 164500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 155 | 20241106 | 164400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 156 | 20241106 | 164300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 157 | 20241106 | 164200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 158 | 20241106 | 164100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 159 | 20241106 | 164000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 160 | 20241106 | 163900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 161 | 20241106 | 163800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 162 | 20241106 | 163700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 163 | 20241106 | 163600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 164 | 20241106 | 163500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 165 | 20241106 | 163400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 166 | 20241106 | 163300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 167 | 20241106 | 163200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 168 | 20241106 | 163100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 169 | 20241106 | 163000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 170 | 20241106 | 162900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 171 | 20241106 | 162800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 172 | 20241106 | 162700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 173 | 20241106 | 162600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 174 | 20241106 | 162500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 175 | 20241106 | 162400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 176 | 20241106 | 162300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 177 | 20241106 | 162200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 178 | 20241106 | 162100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 179 | 20241106 | 162000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 180 | 20241106 | 161900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 181 | 20241106 | 161800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 182 | 20241106 | 161700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 33369 |
| 183 | 20241106 | 161600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 184 | 20241106 | 161500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 185 | 20241106 | 161400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 186 | 20241106 | 161300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 187 | 20241106 | 161200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 188 | 20241106 | 161100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 189 | 20241106 | 161000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 190 | 20241106 | 160900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 191 | 20241106 | 160800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 192 | 20241106 | 160700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 193 | 20241106 | 160600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 194 | 20241106 | 160500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 195 | 20241106 | 160400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 196 | 20241106 | 160300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 197 | 20241106 | 160200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 198 | 20241106 | 160100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 199 | 20241106 | 160000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 200 | 20241106 | 155900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 201 | 20241106 | 155800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 202 | 20241106 | 155700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 203 | 20241106 | 155600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 204 | 20241106 | 155500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 205 | 20241106 | 155400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 206 | 20241106 | 155300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 207 | 20241106 | 155200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 208 | 20241106 | 155100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 209 | 20241106 | 155000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 210 | 20241106 | 154900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 211 | 20241106 | 154800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 212 | 20241106 | 154700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 33369 |
| 213 | 20241106 | 154600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 214 | 20241106 | 154500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 215 | 20241106 | 154400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 216 | 20241106 | 154300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 217 | 20241106 | 154200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 218 | 20241106 | 154100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 219 | 20241106 | 154000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 220 | 20241106 | 153900 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 221 | 20241106 | 153800 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 222 | 20241106 | 153700 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 223 | 20241106 | 153600 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 224 | 20241106 | 153500 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 225 | 20241106 | 153400 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 226 | 20241106 | 153300 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 227 | 20241106 | 153200 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 228 | 20241106 | 153100 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 0 |
| 229 | 20241106 | 153000 | 75090271500 | 176300 | 176300 | 176300 | 176300 | 33369 |
| 230 | 20241106 | 152900 | 69207316800 | 175700 | 175700 | 175700 | 175700 | 0 |
| 231 | 20241106 | 152800 | 69207316800 | 175700 | 175700 | 175700 | 175700 | 0 |
| 232 | 20241106 | 152700 | 69207316800 | 175700 | 175700 | 175700 | 175700 | 0 |
| 233 | 20241106 | 152600 | 69207316800 | 175700 | 175700 | 175700 | 175700 | 0 |
| 234 | 20241106 | 152500 | 69207316800 | 175700 | 175700 | 175700 | 175700 | 0 |
| 235 | 20241106 | 152400 | 69207316800 | 175700 | 175700 | 175700 | 175700 | 0 |
| 236 | 20241106 | 152300 | 69207316800 | 175700 | 175700 | 175700 | 175700 | 0 |
| 237 | 20241106 | 152200 | 69207316800 | 175700 | 175700 | 175700 | 175700 | 0 |
| 238 | 20241106 | 152100 | 69207316800 | 175700 | 175700 | 175700 | 175700 | 0 |
| 239 | 20241106 | 152000 | 69207316800 | 175700 | 175700 | 175700 | 175700 | 0 |
| 240 | 20241106 | 151900 | 69207316800 | 175700 | 175700 | 175800 | 175500 | 971 |
| 241 | 20241106 | 151800 | 69036751900 | 175600 | 175600 | 175700 | 175600 | 895 |
| 242 | 20241106 | 151700 | 68879568500 | 175700 | 175600 | 175800 | 175500 | 1969 |
| 243 | 20241106 | 151600 | 68533832900 | 175500 | 175600 | 175700 | 175500 | 919 |
| 244 | 20241106 | 151500 | 68372495800 | 175600 | 175600 | 175700 | 175500 | 1269 |
| 245 | 20241106 | 151400 | 68149678000 | 175700 | 175800 | 175800 | 175600 | 1137 |
| 246 | 20241106 | 151300 | 67949902400 | 175700 | 175700 | 175800 | 175600 | 537 |
| 247 | 20241106 | 151200 | 67855557600 | 175600 | 175600 | 175700 | 175600 | 467 |
| 248 | 20241106 | 151100 | 67773541300 | 175600 | 175800 | 176000 | 175600 | 1577 |
| 249 | 20241106 | 151000 | 67496392700 | 175800 | 175800 | 175900 | 175800 | 524 |
| 250 | 20241106 | 150900 | 67404245500 | 175700 | 175700 | 175800 | 175700 | 695 |
| 251 | 20241106 | 150800 | 67282093700 | 175700 | 175900 | 175900 | 175700 | 534 |
| 252 | 20241106 | 150700 | 67188222500 | 175900 | 175700 | 175900 | 175500 | 954 |
| 253 | 20241106 | 150600 | 67020649000 | 175700 | 175800 | 175800 | 175700 | 1172 |
| 254 | 20241106 | 150500 | 66814677700 | 175700 | 175800 | 175900 | 175600 | 833 |
| 255 | 20241106 | 150400 | 66668276900 | 175800 | 176200 | 176200 | 175800 | 2104 |
| 256 | 20241106 | 150300 | 66297995100 | 176100 | 176100 | 176200 | 176000 | 738 |
| 257 | 20241106 | 150200 | 66168032900 | 176000 | 176100 | 176100 | 176000 | 766 |
| 258 | 20241106 | 150100 | 66033202100 | 176100 | 176300 | 176300 | 176000 | 1888 |
| 259 | 20241106 | 150000 | 65700657800 | 176300 | 176200 | 176300 | 176200 | 430 |
| 260 | 20241106 | 145900 | 65624854700 | 176200 | 176400 | 176500 | 176200 | 3678 |
| 261 | 20241106 | 145800 | 64976138300 | 176400 | 176300 | 176400 | 176200 | 1224 |
| 262 | 20241106 | 145700 | 64760331200 | 176200 | 176100 | 176300 | 176000 | 2287 |
| 263 | 20241106 | 145600 | 64357288300 | 176000 | 176100 | 176100 | 176000 | 1290 |
| 264 | 20241106 | 145500 | 64130134400 | 176000 | 176000 | 176100 | 176000 | 719 |
| 265 | 20241106 | 145400 | 64003525100 | 176000 | 175900 | 176100 | 175800 | 3862 |
| 266 | 20241106 | 145300 | 63323990900 | 175900 | 175900 | 175900 | 175800 | 403 |
| 267 | 20241106 | 145200 | 63253127400 | 175900 | 175700 | 175900 | 175700 | 702 |
| 268 | 20241106 | 145100 | 63129722800 | 175700 | 175800 | 175800 | 175700 | 378 |
| 269 | 20241106 | 145000 | 63063299400 | 175800 | 175600 | 175800 | 175600 | 829 |
| 270 | 20241106 | 144900 | 62917631800 | 175600 | 175700 | 175800 | 175600 | 558 |
| 271 | 20241106 | 144800 | 62819604900 | 175800 | 175700 | 175800 | 175600 | 577 |
| 272 | 20241106 | 144700 | 62718227800 | 175700 | 175700 | 175800 | 175700 | 756 |
| 273 | 20241106 | 144600 | 62585383200 | 175700 | 175600 | 175800 | 175600 | 421 |
| 274 | 20241106 | 144500 | 62511410300 | 175600 | 175600 | 175700 | 175600 | 359 |
| 275 | 20241106 | 144400 | 62448348800 | 175600 | 175800 | 175800 | 175600 | 944 |
| 276 | 20241106 | 144300 | 62282510700 | 175800 | 175800 | 175900 | 175700 | 617 |
| 277 | 20241106 | 144200 | 62174040100 | 175800 | 175700 | 175900 | 175600 | 600 |
| 278 | 20241106 | 144100 | 62068607100 | 175700 | 175800 | 175900 | 175600 | 2079 |
| 279 | 20241106 | 144000 | 61703268300 | 175800 | 175800 | 175900 | 175700 | 571 |
| 280 | 20241106 | 143900 | 61602884800 | 175700 | 175800 | 175900 | 175700 | 882 |
| 281 | 20241106 | 143800 | 61447817400 | 175900 | 175900 | 176000 | 175700 | 1168 |
| 282 | 20241106 | 143700 | 61242418700 | 175900 | 175900 | 176000 | 175800 | 417 |
| 283 | 20241106 | 143600 | 61169062800 | 175900 | 175800 | 176000 | 175800 | 1119 |
| 284 | 20241106 | 143500 | 60972226500 | 175800 | 175800 | 175900 | 175700 | 1313 |
| 285 | 20241106 | 143400 | 60741390800 | 175800 | 175800 | 175900 | 175700 | 539 |
| 286 | 20241106 | 143300 | 60646620500 | 175700 | 175700 | 175800 | 175600 | 793 |
| 287 | 20241106 | 143200 | 60507292000 | 175700 | 175600 | 175800 | 175600 | 695 |
| 288 | 20241106 | 143100 | 60385183500 | 175600 | 175600 | 175800 | 175600 | 418 |
| 289 | 20241106 | 143000 | 60311747500 | 175700 | 175600 | 175700 | 175600 | 485 |
| 290 | 20241106 | 142900 | 60226544300 | 175600 | 175800 | 175800 | 175500 | 2710 |
| 291 | 20241106 | 142800 | 59750445800 | 175800 | 175600 | 175900 | 175600 | 1465 |
| 292 | 20241106 | 142700 | 59492934700 | 175700 | 175500 | 175700 | 175400 | 581 |
| 293 | 20241106 | 142600 | 59390915600 | 175500 | 175600 | 175800 | 175400 | 1390 |
| 294 | 20241106 | 142500 | 59146825800 | 175600 | 175600 | 175700 | 175500 | 292 |
| 295 | 20241106 | 142400 | 59095541300 | 175500 | 175600 | 175600 | 175400 | 544 |
| 296 | 20241106 | 142300 | 59000058300 | 175500 | 175400 | 175600 | 175400 | 847 |
| 297 | 20241106 | 142200 | 58851431500 | 175500 | 175400 | 175500 | 175400 | 456 |
| 298 | 20241106 | 142100 | 58771436400 | 175300 | 175500 | 175500 | 175300 | 2371 |
| 299 | 20241106 | 142000 | 58355578900 | 175500 | 175500 | 175600 | 175400 | 736 |
| 300 | 20241106 | 141900 | 58226410200 | 175400 | 175500 | 175700 | 175300 | 2682 |
| 301 | 20241106 | 141800 | 57755677000 | 175500 | 175500 | 175500 | 175300 | 563 |
| 302 | 20241106 | 141700 | 57656905900 | 175400 | 175500 | 175500 | 175300 | 877 |
| 303 | 20241106 | 141600 | 57503066200 | 175400 | 175400 | 175500 | 175300 | 911 |
| 304 | 20241106 | 141500 | 57343265300 | 175500 | 175400 | 175500 | 175300 | 602 |
| 305 | 20241106 | 141400 | 57237661900 | 175300 | 175400 | 175500 | 175300 | 490 |
| 306 | 20241106 | 141300 | 57151717400 | 175400 | 175400 | 175400 | 175300 | 481 |
| 307 | 20241106 | 141200 | 57067353300 | 175400 | 175200 | 175500 | 175200 | 1592 |
| 308 | 20241106 | 141100 | 56788194400 | 175200 | 175200 | 175300 | 175200 | 180 |
| 309 | 20241106 | 141000 | 56756647300 | 175300 | 175400 | 175400 | 175100 | 1348 |
| 310 | 20241106 | 140900 | 56520360100 | 175300 | 175100 | 175400 | 175100 | 605 |
| 311 | 20241106 | 140800 | 56414341100 | 175100 | 175100 | 175100 | 175000 | 467 |
| 312 | 20241106 | 140700 | 56332576800 | 175000 | 174900 | 175100 | 174900 | 1212 |
| 313 | 20241106 | 140600 | 56120505000 | 174900 | 174900 | 175000 | 174900 | 991 |
| 314 | 20241106 | 140500 | 55947161600 | 175000 | 174900 | 175000 | 174900 | 426 |
| 315 | 20241106 | 140400 | 55872638200 | 175000 | 174900 | 175200 | 174800 | 796 |
| 316 | 20241106 | 140300 | 55733350100 | 174900 | 174900 | 175200 | 174900 | 1255 |
| 317 | 20241106 | 140200 | 55513733500 | 174900 | 175200 | 175300 | 174900 | 1183 |
| 318 | 20241106 | 140100 | 55306604600 | 175300 | 174900 | 175300 | 174800 | 1096 |
| 319 | 20241106 | 140000 | 55114852100 | 174800 | 175200 | 175300 | 174700 | 4213 |
| 320 | 20241106 | 135900 | 54377891900 | 175200 | 175200 | 175300 | 175200 | 428 |
| 321 | 20241106 | 135800 | 54302899900 | 175200 | 175300 | 175400 | 175200 | 1141 |
| 322 | 20241106 | 135700 | 54102889400 | 175400 | 175500 | 175500 | 175300 | 1574 |
| 323 | 20241106 | 135600 | 53826749100 | 175400 | 175500 | 175600 | 175400 | 956 |
| 324 | 20241106 | 135500 | 53658988300 | 175500 | 175600 | 175700 | 175500 | 400 |
| 325 | 20241106 | 135400 | 53588764300 | 175500 | 175500 | 175800 | 175400 | 2309 |
| 326 | 20241106 | 135300 | 53183469000 | 175500 | 175500 | 175600 | 175400 | 1411 |
| 327 | 20241106 | 135200 | 52935759700 | 175500 | 175400 | 175600 | 175300 | 981 |
| 328 | 20241106 | 135100 | 52763659800 | 175300 | 175300 | 175400 | 175300 | 922 |
| 329 | 20241106 | 135000 | 52602010400 | 175300 | 175300 | 175300 | 175200 | 640 |
| 330 | 20241106 | 134900 | 52489849600 | 175300 | 175400 | 175400 | 175300 | 647 |
| 331 | 20241106 | 134800 | 52376418800 | 175300 | 175300 | 175400 | 175300 | 301 |
| 332 | 20241106 | 134700 | 52323636000 | 175300 | 175100 | 175400 | 175100 | 2055 |
| 333 | 20241106 | 134600 | 51963555500 | 175100 | 175000 | 175100 | 175000 | 919 |
| 334 | 20241106 | 134500 | 51802658000 | 175000 | 175000 | 175100 | 175000 | 409 |
| 335 | 20241106 | 134400 | 51731074000 | 175100 | 175100 | 175100 | 175000 | 991 |
| 336 | 20241106 | 134300 | 51557608800 | 175000 | 175200 | 175200 | 175000 | 1040 |
| 337 | 20241106 | 134200 | 51375485400 | 175200 | 175200 | 175300 | 175200 | 889 |
| 338 | 20241106 | 134100 | 51219715700 | 175300 | 175400 | 175500 | 175300 | 1198 |
| 339 | 20241106 | 134000 | 51009615200 | 175400 | 175500 | 175500 | 175300 | 1560 |
| 340 | 20241106 | 133900 | 50736026100 | 175400 | 175500 | 175500 | 175300 | 1765 |
| 341 | 20241106 | 133800 | 50426464400 | 175400 | 175300 | 175500 | 175300 | 534 |
| 342 | 20241106 | 133700 | 50332781600 | 175300 | 175500 | 175500 | 175300 | 564 |
| 343 | 20241106 | 133600 | 50233847800 | 175500 | 175500 | 175600 | 175300 | 1700 |
| 344 | 20241106 | 133500 | 49935664600 | 175500 | 175400 | 175500 | 175200 | 1543 |
| 345 | 20241106 | 133400 | 49665156500 | 175300 | 175300 | 175400 | 175200 | 576 |
| 346 | 20241106 | 133300 | 49564177100 | 175300 | 175100 | 175300 | 175100 | 328 |
| 347 | 20241106 | 133200 | 49506688600 | 175200 | 175100 | 175300 | 175100 | 440 |
| 348 | 20241106 | 133100 | 49429614300 | 175200 | 174900 | 175200 | 174800 | 1082 |
| 349 | 20241106 | 133000 | 49240292100 | 174800 | 174800 | 175000 | 174800 | 1144 |
| 350 | 20241106 | 132900 | 49040192900 | 174800 | 174900 | 175000 | 174800 | 930 |
| 351 | 20241106 | 132800 | 48877543100 | 174900 | 174900 | 175000 | 174900 | 286 |
| 352 | 20241106 | 132700 | 48827508800 | 174900 | 175000 | 175000 | 174800 | 1120 |
| 353 | 20241106 | 132600 | 48631612800 | 174900 | 175000 | 175100 | 174900 | 2250 |
| 354 | 20241106 | 132500 | 48237831600 | 175000 | 174600 | 175000 | 174600 | 4490 |
| 355 | 20241106 | 132400 | 47452927200 | 174700 | 174600 | 174700 | 174600 | 585 |
| 356 | 20241106 | 132300 | 47350735100 | 174600 | 174700 | 174700 | 174600 | 381 |
| 357 | 20241106 | 132200 | 47284195100 | 174700 | 174500 | 174700 | 174400 | 1879 |
| 358 | 20241106 | 132100 | 46956135100 | 174500 | 174500 | 174800 | 174500 | 827 |
| 359 | 20241106 | 132000 | 46811720800 | 174500 | 174600 | 174700 | 174300 | 1133 |
| 360 | 20241106 | 131900 | 46614006700 | 174600 | 174700 | 174700 | 174600 | 461 |
| 361 | 20241106 | 131800 | 46533495000 | 174600 | 174600 | 174600 | 174300 | 2019 |
| 362 | 20241106 | 131700 | 46181262400 | 174600 | 174600 | 174600 | 174500 | 552 |
| 363 | 20241106 | 131600 | 46084911700 | 174500 | 174700 | 174800 | 174500 | 2098 |
| 364 | 20241106 | 131500 | 45718489800 | 174700 | 174800 | 174800 | 174700 | 1602 |
| 365 | 20241106 | 131400 | 45438501900 | 174800 | 174700 | 174800 | 174600 | 1358 |
| 366 | 20241106 | 131300 | 45201219100 | 174700 | 174600 | 174700 | 174500 | 4383 |
| 367 | 20241106 | 131200 | 44435952700 | 174600 | 174700 | 174800 | 174600 | 738 |
| 368 | 20241106 | 131100 | 44307049200 | 174700 | 174300 | 174700 | 174300 | 2217 |
| 369 | 20241106 | 131000 | 43920293500 | 174300 | 174400 | 174400 | 174300 | 806 |
| 370 | 20241106 | 130900 | 43779783300 | 174300 | 174300 | 174400 | 174300 | 520 |
| 371 | 20241106 | 130800 | 43689118400 | 174400 | 174400 | 174500 | 174300 | 476 |
| 372 | 20241106 | 130700 | 43606112200 | 174400 | 174300 | 174400 | 174300 | 635 |
| 373 | 20241106 | 130600 | 43495397800 | 174300 | 174300 | 174400 | 174300 | 509 |
| 374 | 20241106 | 130500 | 43406657600 | 174300 | 174600 | 174600 | 174300 | 1218 |
| 375 | 20241106 | 130400 | 43194196100 | 174600 | 174400 | 174700 | 174300 | 1630 |
| 376 | 20241106 | 130300 | 42909852000 | 174500 | 174600 | 174600 | 174100 | 5411 |
| 377 | 20241106 | 130200 | 41966599800 | 174600 | 174500 | 174600 | 174500 | 1077 |
| 378 | 20241106 | 130100 | 41778638100 | 174600 | 174700 | 174700 | 174500 | 934 |
| 379 | 20241106 | 130000 | 41615558900 | 174600 | 174900 | 174900 | 174500 | 1242 |
| 380 | 20241106 | 125900 | 41398628900 | 174800 | 174700 | 174800 | 174600 | 945 |
| 381 | 20241106 | 125800 | 41233543600 | 174700 | 174600 | 174700 | 174500 | 1216 |
| 382 | 20241106 | 125700 | 41021244900 | 174600 | 174500 | 174700 | 174500 | 761 |
| 383 | 20241106 | 125600 | 40888335500 | 174600 | 174800 | 174800 | 174600 | 860 |
| 384 | 20241106 | 125500 | 40738153000 | 174700 | 174900 | 174900 | 174700 | 703 |
| 385 | 20241106 | 125400 | 40615293700 | 174800 | 174900 | 175000 | 174800 | 719 |
| 386 | 20241106 | 125300 | 40489536900 | 174900 | 174900 | 175000 | 174900 | 283 |
| 387 | 20241106 | 125200 | 40440031700 | 174900 | 175300 | 175300 | 174900 | 1574 |
| 388 | 20241106 | 125100 | 40164537900 | 175200 | 175300 | 175300 | 175100 | 626 |
| 389 | 20241106 | 125000 | 40054846600 | 175300 | 175100 | 175400 | 175100 | 1380 |
| 390 | 20241106 | 124900 | 39813021300 | 175100 | 175000 | 175200 | 174900 | 426 |
| 391 | 20241106 | 124800 | 39738441500 | 174900 | 174900 | 175000 | 174700 | 1405 |
| 392 | 20241106 | 124700 | 39492822000 | 174800 | 175100 | 175200 | 174800 | 885 |
| 393 | 20241106 | 124600 | 39337983300 | 175100 | 175000 | 175200 | 175000 | 1140 |
| 394 | 20241106 | 124500 | 39138424300 | 175100 | 175200 | 175300 | 175000 | 1003 |
| 395 | 20241106 | 124400 | 38962699700 | 175300 | 175200 | 175300 | 175100 | 2288 |
| 396 | 20241106 | 124300 | 38561811600 | 175200 | 175300 | 175300 | 175200 | 381 |
| 397 | 20241106 | 124200 | 38495037500 | 175200 | 175300 | 175300 | 175200 | 216 |
| 398 | 20241106 | 124100 | 38457192500 | 175200 | 175200 | 175300 | 175100 | 256 |
| 399 | 20241106 | 124000 | 38412323900 | 175200 | 174600 | 175200 | 174600 | 2825 |
| 400 | 20241106 | 123900 | 37918066500 | 174700 | 174600 | 174700 | 174500 | 1840 |
| 401 | 20241106 | 123800 | 37596778400 | 174700 | 174400 | 174700 | 174400 | 1231 |
| 402 | 20241106 | 123700 | 37381830300 | 174400 | 174500 | 174600 | 174400 | 1966 |
| 403 | 20241106 | 123600 | 37038837100 | 174500 | 174600 | 174700 | 174400 | 1574 |
| 404 | 20241106 | 123500 | 36764110700 | 174700 | 174700 | 175000 | 174600 | 1703 |
| 405 | 20241106 | 123400 | 36466458000 | 174700 | 175000 | 175000 | 174500 | 2304 |
| 406 | 20241106 | 123300 | 36063843800 | 175000 | 175100 | 175100 | 174800 | 4354 |
| 407 | 20241106 | 123200 | 35302162500 | 175100 | 175300 | 175300 | 175100 | 1478 |
| 408 | 20241106 | 123100 | 35043321200 | 175400 | 175500 | 175500 | 175100 | 1534 |
| 409 | 20241106 | 123000 | 34774403000 | 175400 | 175800 | 175800 | 175200 | 10290 |
| 410 | 20241106 | 122900 | 32968495600 | 175800 | 175900 | 176000 | 175800 | 875 |
| 411 | 20241106 | 122800 | 32814588600 | 175900 | 176000 | 176100 | 175900 | 822 |
| 412 | 20241106 | 122700 | 32669911900 | 176100 | 176000 | 176100 | 176000 | 179 |
| 413 | 20241106 | 122600 | 32638397200 | 176000 | 176000 | 176100 | 176000 | 622 |
| 414 | 20241106 | 122500 | 32528898300 | 176100 | 176000 | 176100 | 176000 | 314 |
| 415 | 20241106 | 122400 | 32473612000 | 176100 | 176100 | 176100 | 176000 | 602 |
| 416 | 20241106 | 122300 | 32367614500 | 176200 | 176000 | 176300 | 176000 | 407 |
| 417 | 20241106 | 122200 | 32295909900 | 176000 | 175900 | 176200 | 175900 | 650 |
| 418 | 20241106 | 122100 | 32181463400 | 175900 | 175900 | 176000 | 175900 | 256 |
| 419 | 20241106 | 122000 | 32136413500 | 175900 | 176000 | 176200 | 175800 | 1927 |
| 420 | 20241106 | 121900 | 31797263600 | 176000 | 175900 | 176000 | 175900 | 1028 |
| 421 | 20241106 | 121800 | 31616411400 | 176000 | 175900 | 176000 | 175800 | 483 |
| 422 | 20241106 | 121700 | 31531466400 | 175800 | 175800 | 175900 | 175800 | 345 |
| 423 | 20241106 | 121600 | 31470805500 | 175900 | 176000 | 176000 | 175900 | 678 |
| 424 | 20241106 | 121500 | 31351537100 | 175900 | 175900 | 176000 | 175900 | 233 |
| 425 | 20241106 | 121400 | 31310545600 | 175900 | 175900 | 176000 | 175800 | 395 |
| 426 | 20241106 | 121300 | 31241058400 | 175900 | 175900 | 176000 | 175900 | 277 |
| 427 | 20241106 | 121200 | 31192331400 | 175900 | 175900 | 176000 | 175800 | 1583 |
| 428 | 20241106 | 121100 | 30913840700 | 175900 | 175800 | 176000 | 175700 | 768 |
| 429 | 20241106 | 121000 | 30778799300 | 175900 | 175900 | 176000 | 175800 | 554 |
| 430 | 20241106 | 120900 | 30681372500 | 176000 | 175800 | 176000 | 175800 | 1825 |
| 431 | 20241106 | 120800 | 30360339800 | 175800 | 175900 | 176000 | 175800 | 595 |
| 432 | 20241106 | 120700 | 30255680100 | 175900 | 176000 | 176100 | 175900 | 841 |
| 433 | 20241106 | 120600 | 30107695200 | 176000 | 175900 | 176000 | 175900 | 984 |
| 434 | 20241106 | 120500 | 29934526800 | 176000 | 176200 | 176300 | 176000 | 1458 |
| 435 | 20241106 | 120400 | 29677794300 | 176200 | 176400 | 176400 | 176200 | 1502 |
| 436 | 20241106 | 120300 | 29412894800 | 176400 | 176400 | 176500 | 176400 | 542 |
| 437 | 20241106 | 120200 | 29317280600 | 176400 | 176400 | 176500 | 176400 | 254 |
| 438 | 20241106 | 120100 | 29272471100 | 176400 | 176400 | 176500 | 176400 | 424 |
| 439 | 20241106 | 120000 | 29197661600 | 176400 | 176400 | 176500 | 176400 | 133 |
| 440 | 20241106 | 115900 | 29174193200 | 176500 | 176400 | 176500 | 176400 | 242 |
| 441 | 20241106 | 115800 | 29131498700 | 176500 | 176400 | 176500 | 176400 | 126 |
| 442 | 20241106 | 115700 | 29109266800 | 176500 | 176400 | 176500 | 176400 | 76 |
| 443 | 20241106 | 115600 | 29095857600 | 176400 | 176500 | 176500 | 176400 | 120 |
| 444 | 20241106 | 115500 | 29074682900 | 176500 | 176700 | 176700 | 176400 | 738 |
| 445 | 20241106 | 115400 | 28944393000 | 176600 | 176700 | 176800 | 176600 | 685 |
| 446 | 20241106 | 115300 | 28823350500 | 176700 | 176600 | 176800 | 176600 | 1065 |
| 447 | 20241106 | 115200 | 28635243400 | 176600 | 176600 | 176700 | 176600 | 322 |
| 448 | 20241106 | 115100 | 28578353700 | 176700 | 176600 | 176700 | 176600 | 515 |
| 449 | 20241106 | 115000 | 28487401400 | 176600 | 176500 | 176700 | 176500 | 961 |
| 450 | 20241106 | 114900 | 28317754300 | 176500 | 176700 | 176700 | 176400 | 878 |
| 451 | 20241106 | 114800 | 28162732200 | 176600 | 176600 | 176700 | 176600 | 84 |
| 452 | 20241106 | 114700 | 28147895600 | 176600 | 176700 | 176700 | 176600 | 134 |
| 453 | 20241106 | 114600 | 28124225900 | 176700 | 176700 | 176700 | 176600 | 301 |
| 454 | 20241106 | 114500 | 28071059600 | 176600 | 176600 | 176700 | 176600 | 486 |
| 455 | 20241106 | 114400 | 27985205800 | 176600 | 176400 | 176600 | 176300 | 1887 |
| 456 | 20241106 | 114300 | 27652241600 | 176300 | 176200 | 176400 | 176100 | 598 |
| 457 | 20241106 | 114200 | 27546856200 | 176200 | 176300 | 176400 | 176200 | 566 |
| 458 | 20241106 | 114100 | 27447085800 | 176300 | 176300 | 176400 | 176200 | 257 |
| 459 | 20241106 | 114000 | 27401773100 | 176300 | 176300 | 176400 | 176300 | 992 |
| 460 | 20241106 | 113900 | 27226881900 | 176300 | 176000 | 176400 | 176000 | 884 |
| 461 | 20241106 | 113800 | 27071074100 | 176200 | 176100 | 176400 | 176000 | 1608 |
| 462 | 20241106 | 113700 | 26787786900 | 176100 | 175900 | 176300 | 175900 | 2198 |
| 463 | 20241106 | 113600 | 26400630400 | 176000 | 175900 | 176000 | 175900 | 688 |
| 464 | 20241106 | 113500 | 26279595000 | 175900 | 175900 | 176000 | 175700 | 1688 |
| 465 | 20241106 | 113400 | 25982752500 | 176000 | 176000 | 176100 | 176000 | 938 |
| 466 | 20241106 | 113300 | 25817662200 | 176100 | 176200 | 176200 | 176000 | 1389 |
| 467 | 20241106 | 113200 | 25573053400 | 176300 | 176300 | 176400 | 176200 | 892 |
| 468 | 20241106 | 113100 | 25415799000 | 176300 | 176400 | 176400 | 176300 | 1026 |
| 469 | 20241106 | 113000 | 25234910000 | 176400 | 176300 | 176400 | 176300 | 510 |
| 470 | 20241106 | 112900 | 25144993400 | 176300 | 176300 | 176400 | 176300 | 313 |
| 471 | 20241106 | 112800 | 25089807700 | 176400 | 176300 | 176400 | 176300 | 167 |
| 472 | 20241106 | 112700 | 25060360100 | 176300 | 176300 | 176400 | 176300 | 371 |
| 473 | 20241106 | 112600 | 24994939400 | 176300 | 176400 | 176500 | 176300 | 475 |
| 474 | 20241106 | 112500 | 24911151700 | 176400 | 176500 | 176500 | 176400 | 907 |
| 475 | 20241106 | 112400 | 24751143200 | 176400 | 176300 | 176500 | 176300 | 874 |
| 476 | 20241106 | 112300 | 24596981200 | 176300 | 176400 | 176500 | 176300 | 384 |
| 477 | 20241106 | 112200 | 24529262000 | 176400 | 176400 | 176500 | 176300 | 1103 |
| 478 | 20241106 | 112100 | 24334685900 | 176400 | 176400 | 176500 | 176400 | 131 |
| 479 | 20241106 | 112000 | 24311573200 | 176400 | 176500 | 176500 | 176400 | 265 |
| 480 | 20241106 | 111900 | 24264822900 | 176400 | 176400 | 176500 | 176300 | 299 |
| 481 | 20241106 | 111800 | 24212077900 | 176400 | 176400 | 176500 | 176300 | 344 |
| 482 | 20241106 | 111700 | 24151393000 | 176400 | 176500 | 176500 | 176300 | 1381 |
| 483 | 20241106 | 111600 | 23907782800 | 176500 | 176500 | 176600 | 176400 | 759 |
| 484 | 20241106 | 111500 | 23773818000 | 176600 | 176600 | 176600 | 176500 | 958 |
| 485 | 20241106 | 111400 | 23604674100 | 176600 | 176600 | 176800 | 176600 | 216 |
| 486 | 20241106 | 111300 | 23566507400 | 176600 | 176700 | 176800 | 176600 | 675 |
| 487 | 20241106 | 111200 | 23447233700 | 176800 | 176700 | 176900 | 176700 | 1078 |
| 488 | 20241106 | 111100 | 23256638200 | 176700 | 176500 | 176800 | 176500 | 1229 |
| 489 | 20241106 | 111000 | 23039541200 | 176600 | 176600 | 176600 | 176400 | 1728 |
| 490 | 20241106 | 110900 | 22734538600 | 176500 | 176600 | 176700 | 176500 | 828 |
| 491 | 20241106 | 110800 | 22588324400 | 176600 | 176700 | 176800 | 176600 | 1167 |
| 492 | 20241106 | 110700 | 22382139300 | 176700 | 176700 | 176800 | 176700 | 516 |
| 493 | 20241106 | 110600 | 22290958900 | 176700 | 176700 | 176800 | 176700 | 238 |
| 494 | 20241106 | 110500 | 22248897700 | 176700 | 176700 | 176800 | 176700 | 207 |
| 495 | 20241106 | 110400 | 22212316300 | 176700 | 176700 | 176800 | 176700 | 312 |
| 496 | 20241106 | 110300 | 22157178300 | 176800 | 176900 | 176900 | 176700 | 1419 |
| 497 | 20241106 | 110200 | 21906312900 | 176900 | 176800 | 176900 | 176800 | 159 |
| 498 | 20241106 | 110100 | 21878194400 | 176800 | 176900 | 176900 | 176800 | 118 |
| 499 | 20241106 | 110000 | 21857323100 | 176900 | 176800 | 176900 | 176800 | 386 |
| 500 | 20241106 | 105900 | 21789044600 | 176900 | 176900 | 177000 | 176800 | 428 |
| 501 | 20241106 | 105800 | 21713334400 | 176900 | 177000 | 177100 | 176900 | 468 |
| 502 | 20241106 | 105700 | 21630504600 | 177000 | 177000 | 177100 | 177000 | 446 |
| 503 | 20241106 | 105600 | 21551555200 | 177000 | 177100 | 177200 | 177000 | 558 |
| 504 | 20241106 | 105500 | 21452733000 | 177100 | 177100 | 177200 | 177100 | 249 |
| 505 | 20241106 | 105400 | 21408631800 | 177100 | 177000 | 177200 | 177000 | 1218 |
| 506 | 20241106 | 105300 | 21192926400 | 177100 | 176800 | 177100 | 176800 | 890 |
| 507 | 20241106 | 105200 | 21035429000 | 176900 | 176900 | 177000 | 176800 | 563 |
| 508 | 20241106 | 105100 | 20935831600 | 177000 | 177100 | 177100 | 177000 | 1582 |
| 509 | 20241106 | 105000 | 20655809400 | 177100 | 177000 | 177100 | 177000 | 162 |
| 510 | 20241106 | 104900 | 20627123100 | 177100 | 177100 | 177100 | 177000 | 213 |
| 511 | 20241106 | 104800 | 20589412200 | 177100 | 177000 | 177100 | 177000 | 399 |
| 512 | 20241106 | 104700 | 20518767000 | 177000 | 177000 | 177100 | 177000 | 241 |
| 513 | 20241106 | 104600 | 20476101100 | 177100 | 177000 | 177100 | 177000 | 207 |
| 514 | 20241106 | 104500 | 20439455700 | 177100 | 177000 | 177100 | 177000 | 126 |
| 515 | 20241106 | 104400 | 20417149000 | 177000 | 177000 | 177100 | 177000 | 311 |
| 516 | 20241106 | 104300 | 20362096000 | 177000 | 176900 | 177100 | 176900 | 98 |
| 517 | 20241106 | 104200 | 20344744600 | 177000 | 176900 | 177000 | 176800 | 1209 |
| 518 | 20241106 | 104100 | 20130820200 | 176800 | 176800 | 176900 | 176800 | 346 |
| 519 | 20241106 | 104000 | 20069637700 | 176800 | 176900 | 176900 | 176800 | 476 |
| 520 | 20241106 | 103900 | 19985478100 | 176800 | 176800 | 176900 | 176800 | 374 |
| 521 | 20241106 | 103800 | 19919340600 | 176800 | 176800 | 176900 | 176800 | 205 |
| 522 | 20241106 | 103700 | 19883089300 | 176800 | 176800 | 176900 | 176800 | 291 |
| 523 | 20241106 | 103600 | 19831639000 | 176900 | 176900 | 176900 | 176800 | 248 |
| 524 | 20241106 | 103500 | 19787789300 | 176800 | 176800 | 176900 | 176800 | 395 |
| 525 | 20241106 | 103400 | 19717922100 | 176800 | 176900 | 176900 | 176800 | 1639 |
| 526 | 20241106 | 103300 | 19428034000 | 176900 | 176900 | 177100 | 176900 | 226 |
| 527 | 20241106 | 103200 | 19388034100 | 177000 | 176900 | 177000 | 176900 | 1658 |
| 528 | 20241106 | 103100 | 19094609800 | 176900 | 177000 | 177000 | 176900 | 96 |
| 529 | 20241106 | 103000 | 19077624200 | 176900 | 176800 | 177000 | 176800 | 542 |
| 530 | 20241106 | 102900 | 18981739800 | 176800 | 177000 | 177000 | 176800 | 440 |
| 531 | 20241106 | 102800 | 18903901100 | 177000 | 177000 | 177100 | 177000 | 812 |
| 532 | 20241106 | 102700 | 18760175100 | 177000 | 177100 | 177200 | 177000 | 564 |
| 533 | 20241106 | 102600 | 18660296100 | 177100 | 177200 | 177200 | 177100 | 742 |
| 534 | 20241106 | 102500 | 18528869100 | 177200 | 177200 | 177200 | 177100 | 1467 |
| 535 | 20241106 | 102400 | 18268991000 | 177200 | 177200 | 177300 | 177100 | 629 |
| 536 | 20241106 | 102300 | 18157516700 | 177200 | 177100 | 177300 | 177100 | 1969 |
| 537 | 20241106 | 102200 | 17808572900 | 177100 | 177300 | 177300 | 177100 | 625 |
| 538 | 20241106 | 102100 | 17697833000 | 177300 | 177300 | 177400 | 177200 | 1124 |
| 539 | 20241106 | 102000 | 17498528500 | 177400 | 177200 | 177400 | 177200 | 2265 |
| 540 | 20241106 | 101900 | 17096899500 | 177200 | 177300 | 177300 | 177200 | 251 |
| 541 | 20241106 | 101800 | 17052404700 | 177300 | 177200 | 177300 | 177100 | 1387 |
| 542 | 20241106 | 101700 | 16806608500 | 177200 | 177200 | 177200 | 177100 | 300 |
| 543 | 20241106 | 101600 | 16753457300 | 177200 | 177100 | 177200 | 177100 | 1183 |
| 544 | 20241106 | 101500 | 16543846300 | 177100 | 177100 | 177200 | 177100 | 425 |
| 545 | 20241106 | 101400 | 16468546800 | 177200 | 177100 | 177200 | 177100 | 203 |
| 546 | 20241106 | 101300 | 16432593500 | 177100 | 177100 | 177200 | 177100 | 570 |
| 547 | 20241106 | 101200 | 16331603300 | 177200 | 177100 | 177200 | 177100 | 346 |
| 548 | 20241106 | 101100 | 16270297100 | 177200 | 177000 | 177200 | 177000 | 1348 |
| 549 | 20241106 | 101000 | 16031547500 | 177000 | 177100 | 177100 | 177000 | 225 |
| 550 | 20241106 | 100900 | 15991717100 | 177100 | 177000 | 177100 | 177000 | 226 |
| 551 | 20241106 | 100800 | 15951710200 | 177000 | 177100 | 177100 | 176900 | 906 |
| 552 | 20241106 | 100700 | 15791334900 | 177100 | 177100 | 177100 | 177000 | 739 |
| 553 | 20241106 | 100600 | 15660463300 | 177100 | 177000 | 177100 | 177000 | 455 |
| 554 | 20241106 | 100500 | 15579918900 | 177000 | 176900 | 177100 | 176900 | 620 |
| 555 | 20241106 | 100400 | 15470171800 | 176900 | 177000 | 177000 | 176800 | 1072 |
| 556 | 20241106 | 100300 | 15280479200 | 177100 | 177000 | 177100 | 177000 | 125 |
| 557 | 20241106 | 100200 | 15258348200 | 177000 | 177000 | 177100 | 177000 | 322 |
| 558 | 20241106 | 100100 | 15201351100 | 177000 | 176900 | 177000 | 176900 | 621 |
| 559 | 20241106 | 100000 | 15091454100 | 176900 | 176800 | 177000 | 176800 | 895 |
| 560 | 20241106 | 095900 | 14933137800 | 176800 | 176900 | 177000 | 176800 | 757 |
| 561 | 20241106 | 095800 | 14799233700 | 176900 | 176900 | 176900 | 176800 | 987 |
| 562 | 20241106 | 095700 | 14624635400 | 176900 | 176900 | 177000 | 176900 | 259 |
| 563 | 20241106 | 095600 | 14578812200 | 177000 | 177100 | 177200 | 176900 | 808 |
| 564 | 20241106 | 095500 | 14435747700 | 177100 | 177200 | 177300 | 177100 | 667 |
| 565 | 20241106 | 095400 | 14317550900 | 177200 | 177200 | 177300 | 177200 | 660 |
| 566 | 20241106 | 095300 | 14200588900 | 177200 | 177200 | 177300 | 177100 | 790 |
| 567 | 20241106 | 095200 | 14060606300 | 177200 | 177400 | 177400 | 177200 | 830 |
| 568 | 20241106 | 095100 | 13913446600 | 177300 | 177300 | 177400 | 177300 | 2366 |
| 569 | 20241106 | 095000 | 13493826200 | 177300 | 176900 | 177300 | 176900 | 3364 |
| 570 | 20241106 | 094900 | 12897849000 | 176900 | 176800 | 176900 | 176800 | 546 |
| 571 | 20241106 | 094800 | 12801273600 | 176800 | 177000 | 177000 | 176800 | 1725 |
| 572 | 20241106 | 094700 | 12496045300 | 177000 | 177100 | 177100 | 177000 | 504 |
| 573 | 20241106 | 094600 | 12406798700 | 177100 | 177100 | 177200 | 177100 | 978 |
| 574 | 20241106 | 094500 | 12233586300 | 177200 | 177200 | 177300 | 177100 | 675 |
| 575 | 20241106 | 094400 | 12113978300 | 177200 | 177200 | 177300 | 177200 | 692 |
| 576 | 20241106 | 094300 | 11991328600 | 177200 | 177300 | 177400 | 177200 | 925 |
| 577 | 20241106 | 094200 | 11827338800 | 177300 | 177200 | 177400 | 177200 | 1240 |
| 578 | 20241106 | 094100 | 11607484100 | 177300 | 176900 | 177300 | 176900 | 3265 |
| 579 | 20241106 | 094000 | 11029313700 | 177000 | 176900 | 177000 | 176800 | 979 |
| 580 | 20241106 | 093900 | 10856108200 | 176800 | 176900 | 177000 | 176800 | 854 |
| 581 | 20241106 | 093800 | 10705063100 | 176900 | 177000 | 177000 | 176800 | 1260 |
| 582 | 20241106 | 093700 | 10482169100 | 176900 | 176900 | 176900 | 176800 | 1086 |
| 583 | 20241106 | 093600 | 10290084900 | 176800 | 176700 | 176900 | 176700 | 2286 |
| 584 | 20241106 | 093500 | 9885907300 | 176700 | 176800 | 176800 | 176500 | 1333 |
| 585 | 20241106 | 093400 | 9650356300 | 176800 | 176600 | 176800 | 176500 | 1800 |
| 586 | 20241106 | 093300 | 9332332200 | 176600 | 176500 | 176600 | 176500 | 313 |
| 587 | 20241106 | 093200 | 9277061500 | 176500 | 176600 | 176600 | 176500 | 457 |
| 588 | 20241106 | 093100 | 9196392400 | 176600 | 176600 | 176600 | 176400 | 828 |
| 589 | 20241106 | 093000 | 9050241400 | 176500 | 176300 | 176700 | 176300 | 1558 |
| 590 | 20241106 | 092900 | 8775248800 | 176400 | 176300 | 176400 | 176200 | 447 |
| 591 | 20241106 | 092800 | 8696430800 | 176300 | 175800 | 176300 | 175800 | 914 |
| 592 | 20241106 | 092700 | 8535554900 | 175800 | 175800 | 175900 | 175800 | 309 |
| 593 | 20241106 | 092600 | 8481217300 | 175900 | 175600 | 176000 | 175600 | 1516 |
| 594 | 20241106 | 092500 | 8214747400 | 175600 | 175900 | 175900 | 175600 | 3528 |
| 595 | 20241106 | 092400 | 7594762100 | 175900 | 176000 | 176100 | 175900 | 391 |
| 596 | 20241106 | 092300 | 7525944000 | 175900 | 175900 | 176200 | 175800 | 1571 |
| 597 | 20241106 | 092200 | 7249479700 | 175800 | 175800 | 175900 | 175800 | 400 |
| 598 | 20241106 | 092100 | 7179134800 | 175800 | 175900 | 175900 | 175800 | 625 |
| 599 | 20241106 | 092000 | 7069244300 | 175900 | 175900 | 176100 | 175700 | 768 |
| 600 | 20241106 | 091900 | 6934220800 | 175900 | 176000 | 176200 | 175900 | 849 |
| 601 | 20241106 | 091800 | 6784803500 | 175900 | 175800 | 176000 | 175800 | 535 |
| 602 | 20241106 | 091700 | 6690692800 | 175800 | 175800 | 175900 | 175700 | 880 |
| 603 | 20241106 | 091600 | 6535989300 | 175800 | 175700 | 175900 | 175600 | 597 |
| 604 | 20241106 | 091500 | 6431032500 | 175600 | 175600 | 175800 | 175500 | 2250 |
| 605 | 20241106 | 091400 | 6035906200 | 175700 | 176000 | 176000 | 175600 | 2829 |
| 606 | 20241106 | 091300 | 5538629800 | 176000 | 176600 | 176700 | 176000 | 1877 |
| 607 | 20241106 | 091200 | 5207348500 | 176700 | 176700 | 176900 | 176600 | 1655 |
| 608 | 20241106 | 091100 | 4914859000 | 176700 | 176700 | 176800 | 176600 | 831 |
| 609 | 20241106 | 091000 | 4768007400 | 176700 | 176500 | 176700 | 176500 | 1598 |
| 610 | 20241106 | 090900 | 4485793700 | 176400 | 176100 | 176500 | 176100 | 469 |
| 611 | 20241106 | 090800 | 4403090100 | 176300 | 176400 | 176400 | 176000 | 1984 |
| 612 | 20241106 | 090700 | 4053417200 | 176500 | 176300 | 176500 | 176300 | 645 |
| 613 | 20241106 | 090600 | 3939611600 | 176300 | 176100 | 176300 | 176000 | 1059 |
| 614 | 20241106 | 090500 | 3753077800 | 176100 | 176600 | 176600 | 176100 | 3293 |
| 615 | 20241106 | 090400 | 3172154900 | 176500 | 176500 | 176700 | 176500 | 1471 |
| 616 | 20241106 | 090300 | 2912437300 | 176600 | 175700 | 176600 | 175700 | 2128 |
| 617 | 20241106 | 090200 | 2537327200 | 175700 | 176100 | 176300 | 175500 | 3148 |
| 618 | 20241106 | 090100 | 1983595600 | 176200 | 176100 | 176600 | 176100 | 1709 |
| 619 | 20241106 | 090000 | 1682469700 | 176000 | 176700 | 176700 | 175700 | 9543 |