32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 185400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 9456 |
| 3 | 20241107 | 185300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 4 | 20241107 | 185200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 5 | 20241107 | 185100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 6 | 20241107 | 185000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 7 | 20241107 | 184900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 8 | 20241107 | 184800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 9 | 20241107 | 184700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 10 | 20241107 | 184600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 11 | 20241107 | 184500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 12 | 20241107 | 184400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 13 | 20241107 | 184300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 14 | 20241107 | 184200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 15 | 20241107 | 184100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 16 | 20241107 | 184000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 17 | 20241107 | 183900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 18 | 20241107 | 183800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 19 | 20241107 | 183700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 20 | 20241107 | 183600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 21 | 20241107 | 183500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 22 | 20241107 | 183400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 23 | 20241107 | 183300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 24 | 20241107 | 183200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 25 | 20241107 | 183100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 26 | 20241107 | 183000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 27 | 20241107 | 182900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 28 | 20241107 | 182800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 29 | 20241107 | 182700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 30 | 20241107 | 182600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 31 | 20241107 | 182500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 32 | 20241107 | 182400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 9456 |
| 33 | 20241107 | 182300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 34 | 20241107 | 182200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 35 | 20241107 | 182100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 36 | 20241107 | 182000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 37 | 20241107 | 181900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 38 | 20241107 | 181800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 39 | 20241107 | 181700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 40 | 20241107 | 181600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 41 | 20241107 | 181500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 42 | 20241107 | 181400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 43 | 20241107 | 181300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 44 | 20241107 | 181200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 45 | 20241107 | 181100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 46 | 20241107 | 181000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 47 | 20241107 | 180900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 48 | 20241107 | 180800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 49 | 20241107 | 180700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 50 | 20241107 | 180600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 51 | 20241107 | 180500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 52 | 20241107 | 180400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 53 | 20241107 | 180300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 54 | 20241107 | 180200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 55 | 20241107 | 180100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 56 | 20241107 | 180000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 57 | 20241107 | 175900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 58 | 20241107 | 175800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 59 | 20241107 | 175700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 60 | 20241107 | 175600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 61 | 20241107 | 175500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 62 | 20241107 | 175400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 9456 |
| 63 | 20241107 | 175300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 64 | 20241107 | 175200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 65 | 20241107 | 175100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 66 | 20241107 | 175000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 67 | 20241107 | 174900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 68 | 20241107 | 174800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 69 | 20241107 | 174700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 70 | 20241107 | 174600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 71 | 20241107 | 174500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 72 | 20241107 | 174400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 73 | 20241107 | 174300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 74 | 20241107 | 174200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 75 | 20241107 | 174100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 76 | 20241107 | 174000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 77 | 20241107 | 173900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 78 | 20241107 | 173800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 79 | 20241107 | 173700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 80 | 20241107 | 173600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 81 | 20241107 | 173500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 82 | 20241107 | 173400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 83 | 20241107 | 173300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 84 | 20241107 | 173200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 85 | 20241107 | 173100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 86 | 20241107 | 173000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 87 | 20241107 | 172900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 88 | 20241107 | 172800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 89 | 20241107 | 172700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 90 | 20241107 | 172600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 91 | 20241107 | 172500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 92 | 20241107 | 172400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 9456 |
| 93 | 20241107 | 172300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 94 | 20241107 | 172200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 95 | 20241107 | 172100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 96 | 20241107 | 172000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 97 | 20241107 | 171900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 98 | 20241107 | 171800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 99 | 20241107 | 171700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 100 | 20241107 | 171600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 101 | 20241107 | 171500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 102 | 20241107 | 171400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 103 | 20241107 | 171300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 104 | 20241107 | 171200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 105 | 20241107 | 171100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 106 | 20241107 | 171000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 107 | 20241107 | 170900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 108 | 20241107 | 170800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 109 | 20241107 | 170700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 110 | 20241107 | 170600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 111 | 20241107 | 170500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 112 | 20241107 | 170400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 113 | 20241107 | 170300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 114 | 20241107 | 170200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 115 | 20241107 | 170100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 116 | 20241107 | 170000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 117 | 20241107 | 165900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 118 | 20241107 | 165800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 119 | 20241107 | 165700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 120 | 20241107 | 165600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 121 | 20241107 | 165500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 122 | 20241107 | 165400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 9456 |
| 123 | 20241107 | 165300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 124 | 20241107 | 165200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 125 | 20241107 | 165100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 126 | 20241107 | 165000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 127 | 20241107 | 164900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 128 | 20241107 | 164800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 129 | 20241107 | 164700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 130 | 20241107 | 164600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 131 | 20241107 | 164500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 132 | 20241107 | 164400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 133 | 20241107 | 164300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 134 | 20241107 | 164200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 135 | 20241107 | 164100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 136 | 20241107 | 164000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 137 | 20241107 | 163900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 138 | 20241107 | 163800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 139 | 20241107 | 163700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 140 | 20241107 | 163600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 141 | 20241107 | 163500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 142 | 20241107 | 163400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 143 | 20241107 | 163300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 144 | 20241107 | 163200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 145 | 20241107 | 163100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 146 | 20241107 | 163000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 147 | 20241107 | 162900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 148 | 20241107 | 162800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 149 | 20241107 | 162700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 150 | 20241107 | 162600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 151 | 20241107 | 162500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 152 | 20241107 | 162400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 9456 |
| 153 | 20241107 | 162300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 154 | 20241107 | 162200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 155 | 20241107 | 162100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 156 | 20241107 | 162000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 157 | 20241107 | 161900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 158 | 20241107 | 161800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 159 | 20241107 | 161700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 160 | 20241107 | 161600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 161 | 20241107 | 161500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 162 | 20241107 | 161400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 163 | 20241107 | 161300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 164 | 20241107 | 161200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 165 | 20241107 | 161100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 166 | 20241107 | 161000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 167 | 20241107 | 160900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 168 | 20241107 | 160800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 169 | 20241107 | 160700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 170 | 20241107 | 160600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 171 | 20241107 | 160500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 172 | 20241107 | 160400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 173 | 20241107 | 160300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 174 | 20241107 | 160200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 175 | 20241107 | 160100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 176 | 20241107 | 160000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 177 | 20241107 | 155900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 178 | 20241107 | 155800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 179 | 20241107 | 155700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 180 | 20241107 | 155600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 181 | 20241107 | 155500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 182 | 20241107 | 155400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 9456 |
| 183 | 20241107 | 155300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 184 | 20241107 | 155200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 185 | 20241107 | 155100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 186 | 20241107 | 155000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 187 | 20241107 | 154900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 188 | 20241107 | 154800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 189 | 20241107 | 154700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 190 | 20241107 | 154600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 191 | 20241107 | 154500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 192 | 20241107 | 154400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 193 | 20241107 | 154300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 194 | 20241107 | 154200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 195 | 20241107 | 154100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 196 | 20241107 | 154000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 197 | 20241107 | 153900 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 198 | 20241107 | 153800 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 199 | 20241107 | 153700 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 200 | 20241107 | 153600 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 201 | 20241107 | 153500 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 202 | 20241107 | 153400 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 203 | 20241107 | 153300 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 204 | 20241107 | 153200 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 205 | 20241107 | 153100 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 206 | 20241107 | 153000 | 8936844600 | 59100 | 59100 | 59100 | 59100 | 9456 |
| 207 | 20241107 | 152900 | 8377995000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 208 | 20241107 | 152800 | 8377995000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 209 | 20241107 | 152700 | 8377995000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 210 | 20241107 | 152600 | 8377995000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 211 | 20241107 | 152500 | 8377995000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 212 | 20241107 | 152400 | 8377995000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 213 | 20241107 | 152300 | 8377995000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 214 | 20241107 | 152200 | 8377995000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 215 | 20241107 | 152100 | 8377995000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 216 | 20241107 | 152000 | 8377995000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 217 | 20241107 | 151900 | 8377995000 | 59400 | 59200 | 59400 | 59200 | 507 |
| 218 | 20241107 | 151800 | 8347965300 | 59200 | 59200 | 59400 | 59200 | 109 |
| 219 | 20241107 | 151700 | 8341497200 | 59400 | 59500 | 59500 | 59200 | 1543 |
| 220 | 20241107 | 151600 | 8249943000 | 59500 | 59400 | 59500 | 59300 | 689 |
| 221 | 20241107 | 151500 | 8209018200 | 59400 | 59400 | 59400 | 59300 | 314 |
| 222 | 20241107 | 151400 | 8190367400 | 59400 | 59500 | 59500 | 59400 | 915 |
| 223 | 20241107 | 151300 | 8135966800 | 59400 | 59500 | 59500 | 59400 | 314 |
| 224 | 20241107 | 151200 | 8117284700 | 59500 | 59500 | 59500 | 59400 | 441 |
| 225 | 20241107 | 151100 | 8091046100 | 59500 | 59500 | 59500 | 59400 | 384 |
| 226 | 20241107 | 151000 | 8068198500 | 59500 | 59500 | 59500 | 59400 | 602 |
| 227 | 20241107 | 150900 | 8032388800 | 59500 | 59500 | 59500 | 59400 | 562 |
| 228 | 20241107 | 150800 | 7998951300 | 59500 | 59500 | 59500 | 59400 | 545 |
| 229 | 20241107 | 150700 | 7966536700 | 59500 | 59400 | 59500 | 59400 | 481 |
| 230 | 20241107 | 150600 | 7937931400 | 59400 | 59500 | 59500 | 59400 | 464 |
| 231 | 20241107 | 150500 | 7910329700 | 59500 | 59500 | 59500 | 59400 | 338 |
| 232 | 20241107 | 150400 | 7890219700 | 59500 | 59500 | 59500 | 59400 | 389 |
| 233 | 20241107 | 150300 | 7867086000 | 59500 | 59500 | 59500 | 59400 | 444 |
| 234 | 20241107 | 150200 | 7840675600 | 59400 | 59400 | 59500 | 59400 | 432 |
| 235 | 20241107 | 150100 | 7814972800 | 59500 | 59400 | 59500 | 59300 | 489 |
| 236 | 20241107 | 150000 | 7785901900 | 59400 | 59200 | 59400 | 59200 | 777 |
| 237 | 20241107 | 145900 | 7739801100 | 59300 | 59300 | 59300 | 59200 | 355 |
| 238 | 20241107 | 145800 | 7718750500 | 59300 | 59300 | 59400 | 59200 | 390 |
| 239 | 20241107 | 145700 | 7695614600 | 59300 | 59300 | 59400 | 59300 | 558 |
| 240 | 20241107 | 145600 | 7662484400 | 59400 | 59300 | 59400 | 59300 | 663 |
| 241 | 20241107 | 145500 | 7623137500 | 59400 | 59400 | 59400 | 59300 | 648 |
| 242 | 20241107 | 145400 | 7584665800 | 59400 | 59400 | 59400 | 59300 | 409 |
| 243 | 20241107 | 145300 | 7560376900 | 59300 | 59500 | 59500 | 59300 | 530 |
| 244 | 20241107 | 145200 | 7528878800 | 59500 | 59400 | 59500 | 59400 | 316 |
| 245 | 20241107 | 145100 | 7510077500 | 59600 | 59400 | 59600 | 59300 | 503 |
| 246 | 20241107 | 145000 | 7480177200 | 59400 | 59600 | 59600 | 59300 | 694 |
| 247 | 20241107 | 144900 | 7438938300 | 59600 | 59500 | 59600 | 59500 | 850 |
| 248 | 20241107 | 144800 | 7388326600 | 59600 | 59500 | 59600 | 59500 | 465 |
| 249 | 20241107 | 144700 | 7360613900 | 59600 | 59600 | 59600 | 59500 | 457 |
| 250 | 20241107 | 144600 | 7333388200 | 59600 | 59600 | 59600 | 59500 | 486 |
| 251 | 20241107 | 144500 | 7304432100 | 59500 | 59600 | 59600 | 59500 | 326 |
| 252 | 20241107 | 144400 | 7285005900 | 59600 | 59600 | 59600 | 59400 | 1094 |
| 253 | 20241107 | 144300 | 7219870600 | 59600 | 59700 | 59700 | 59500 | 509 |
| 254 | 20241107 | 144200 | 7189533800 | 59700 | 59600 | 59700 | 59600 | 484 |
| 255 | 20241107 | 144100 | 7160642400 | 59600 | 59600 | 59700 | 59500 | 436 |
| 256 | 20241107 | 144000 | 7134637000 | 59600 | 59500 | 59600 | 59500 | 468 |
| 257 | 20241107 | 143900 | 7106744800 | 59600 | 59600 | 59600 | 59500 | 396 |
| 258 | 20241107 | 143800 | 7083144500 | 59600 | 59600 | 59600 | 59400 | 552 |
| 259 | 20241107 | 143700 | 7050255300 | 59600 | 59500 | 59600 | 59400 | 469 |
| 260 | 20241107 | 143600 | 7022325000 | 59700 | 59500 | 59700 | 59400 | 496 |
| 261 | 20241107 | 143500 | 6992773900 | 59500 | 59500 | 59500 | 59400 | 386 |
| 262 | 20241107 | 143400 | 6969808100 | 59400 | 59500 | 59500 | 59400 | 354 |
| 263 | 20241107 | 143300 | 6948747700 | 59500 | 59500 | 59600 | 59400 | 493 |
| 264 | 20241107 | 143200 | 6919399500 | 59600 | 59700 | 59700 | 59500 | 656 |
| 265 | 20241107 | 143100 | 6880286100 | 59700 | 59700 | 59700 | 59600 | 455 |
| 266 | 20241107 | 143000 | 6853131000 | 59700 | 59600 | 59700 | 59600 | 524 |
| 267 | 20241107 | 142900 | 6821861400 | 59600 | 59700 | 59700 | 59600 | 359 |
| 268 | 20241107 | 142800 | 6800431400 | 59700 | 59600 | 59700 | 59600 | 325 |
| 269 | 20241107 | 142700 | 6781030100 | 59700 | 59700 | 59700 | 59600 | 381 |
| 270 | 20241107 | 142600 | 6758287000 | 59700 | 59700 | 59700 | 59500 | 437 |
| 271 | 20241107 | 142500 | 6732221600 | 59700 | 59700 | 59800 | 59500 | 533 |
| 272 | 20241107 | 142400 | 6700415000 | 59700 | 59800 | 59800 | 59600 | 377 |
| 273 | 20241107 | 142300 | 6677902500 | 59800 | 59800 | 59800 | 59600 | 593 |
| 274 | 20241107 | 142200 | 6642469300 | 59800 | 59800 | 59800 | 59600 | 344 |
| 275 | 20241107 | 142100 | 6621904900 | 59800 | 59700 | 59800 | 59600 | 407 |
| 276 | 20241107 | 142000 | 6597594900 | 59700 | 59600 | 59800 | 59500 | 341 |
| 277 | 20241107 | 141900 | 6577243000 | 59600 | 59700 | 59800 | 59500 | 606 |
| 278 | 20241107 | 141800 | 6541087300 | 59700 | 59700 | 59800 | 59600 | 674 |
| 279 | 20241107 | 141700 | 6500839300 | 59800 | 59700 | 59800 | 59700 | 618 |
| 280 | 20241107 | 141600 | 6463908800 | 59800 | 59800 | 59800 | 59700 | 382 |
| 281 | 20241107 | 141500 | 6441067300 | 59700 | 59800 | 59800 | 59700 | 395 |
| 282 | 20241107 | 141400 | 6417447600 | 59800 | 59800 | 59900 | 59600 | 968 |
| 283 | 20241107 | 141300 | 6359601500 | 59800 | 59900 | 59900 | 59800 | 429 |
| 284 | 20241107 | 141200 | 6333921600 | 59900 | 59900 | 59900 | 59800 | 437 |
| 285 | 20241107 | 141100 | 6307748800 | 59900 | 59800 | 59900 | 59800 | 801 |
| 286 | 20241107 | 141000 | 6259798000 | 59900 | 59800 | 59900 | 59700 | 418 |
| 287 | 20241107 | 140900 | 6234793300 | 59800 | 59800 | 59800 | 59700 | 289 |
| 288 | 20241107 | 140800 | 6217513200 | 59800 | 59800 | 59800 | 59700 | 853 |
| 289 | 20241107 | 140700 | 6166549700 | 59800 | 59800 | 59800 | 59700 | 381 |
| 290 | 20241107 | 140600 | 6143767400 | 59800 | 59800 | 59800 | 59700 | 388 |
| 291 | 20241107 | 140500 | 6120566100 | 59800 | 59800 | 59800 | 59700 | 376 |
| 292 | 20241107 | 140400 | 6098083400 | 59800 | 59800 | 59800 | 59700 | 382 |
| 293 | 20241107 | 140300 | 6075243700 | 59800 | 59800 | 59800 | 59700 | 404 |
| 294 | 20241107 | 140200 | 6051085600 | 59800 | 59700 | 59800 | 59700 | 371 |
| 295 | 20241107 | 140100 | 6028901500 | 59800 | 59800 | 59800 | 59600 | 760 |
| 296 | 20241107 | 140000 | 5983475300 | 59800 | 59700 | 59800 | 59700 | 605 |
| 297 | 20241107 | 135900 | 5947314800 | 59800 | 59700 | 59800 | 59700 | 432 |
| 298 | 20241107 | 135800 | 5921487700 | 59800 | 59800 | 59800 | 59700 | 357 |
| 299 | 20241107 | 135700 | 5900140800 | 59800 | 59800 | 59800 | 59700 | 748 |
| 300 | 20241107 | 135600 | 5855442800 | 59800 | 59700 | 59800 | 59700 | 459 |
| 301 | 20241107 | 135500 | 5828008500 | 59800 | 59700 | 59800 | 59600 | 1203 |
| 302 | 20241107 | 135400 | 5756157400 | 59700 | 59700 | 59700 | 59600 | 327 |
| 303 | 20241107 | 135300 | 5736638700 | 59700 | 59600 | 59700 | 59600 | 422 |
| 304 | 20241107 | 135200 | 5711456800 | 59700 | 59700 | 59700 | 59600 | 359 |
| 305 | 20241107 | 135100 | 5690025600 | 59800 | 59700 | 59800 | 59600 | 457 |
| 306 | 20241107 | 135000 | 5662752900 | 59700 | 59800 | 59800 | 59600 | 386 |
| 307 | 20241107 | 134900 | 5639713700 | 59800 | 59800 | 59800 | 59400 | 975 |
| 308 | 20241107 | 134800 | 5581535200 | 59800 | 59700 | 59800 | 59600 | 512 |
| 309 | 20241107 | 134700 | 5550968500 | 59700 | 59700 | 59700 | 59500 | 803 |
| 310 | 20241107 | 134600 | 5503081400 | 59700 | 59500 | 59700 | 59500 | 814 |
| 311 | 20241107 | 134500 | 5454535900 | 59600 | 59800 | 59800 | 59600 | 1232 |
| 312 | 20241107 | 134400 | 5380921200 | 59800 | 59700 | 59800 | 59600 | 1901 |
| 313 | 20241107 | 134300 | 5267428600 | 59600 | 59600 | 59700 | 59500 | 400 |
| 314 | 20241107 | 134200 | 5243577500 | 59500 | 59600 | 59600 | 59500 | 611 |
| 315 | 20241107 | 134100 | 5207163800 | 59500 | 59500 | 59600 | 59400 | 963 |
| 316 | 20241107 | 134000 | 5149846600 | 59500 | 59500 | 59500 | 59400 | 389 |
| 317 | 20241107 | 133900 | 5126701900 | 59500 | 59400 | 59500 | 59400 | 549 |
| 318 | 20241107 | 133800 | 5094045400 | 59500 | 59400 | 59500 | 59300 | 479 |
| 319 | 20241107 | 133700 | 5065575400 | 59400 | 59400 | 59400 | 59300 | 337 |
| 320 | 20241107 | 133600 | 5045559500 | 59400 | 59400 | 59400 | 59300 | 327 |
| 321 | 20241107 | 133500 | 5026136100 | 59400 | 59400 | 59400 | 59300 | 601 |
| 322 | 20241107 | 133400 | 4990449500 | 59400 | 59300 | 59400 | 59100 | 1231 |
| 323 | 20241107 | 133300 | 4917445500 | 59300 | 59200 | 59300 | 59100 | 1145 |
| 324 | 20241107 | 133200 | 4849650900 | 59200 | 59100 | 59200 | 59100 | 238 |
| 325 | 20241107 | 133100 | 4835562500 | 59200 | 59100 | 59200 | 59000 | 471 |
| 326 | 20241107 | 133000 | 4807695700 | 59100 | 59100 | 59100 | 59000 | 237 |
| 327 | 20241107 | 132900 | 4793689400 | 59000 | 59000 | 59100 | 59000 | 77 |
| 328 | 20241107 | 132800 | 4789144400 | 59100 | 59100 | 59100 | 59000 | 77 |
| 329 | 20241107 | 132700 | 4784594300 | 59000 | 59000 | 59100 | 59000 | 364 |
| 330 | 20241107 | 132600 | 4763083700 | 59000 | 59100 | 59100 | 59000 | 109 |
| 331 | 20241107 | 132500 | 4756648500 | 59000 | 59000 | 59100 | 59000 | 60 |
| 332 | 20241107 | 132400 | 4753105500 | 59000 | 59000 | 59100 | 59000 | 68 |
| 333 | 20241107 | 132300 | 4749087800 | 59100 | 59000 | 59100 | 59000 | 100 |
| 334 | 20241107 | 132200 | 4743185900 | 59100 | 59000 | 59100 | 59000 | 107 |
| 335 | 20241107 | 132100 | 4736862900 | 59000 | 59000 | 59100 | 59000 | 42 |
| 336 | 20241107 | 132000 | 4734381900 | 59100 | 59000 | 59100 | 59000 | 61 |
| 337 | 20241107 | 131900 | 4730777700 | 59000 | 59000 | 59100 | 58900 | 307 |
| 338 | 20241107 | 131800 | 4712663700 | 59000 | 59000 | 59100 | 58900 | 174 |
| 339 | 20241107 | 131700 | 4702395600 | 59100 | 59000 | 59100 | 58900 | 585 |
| 340 | 20241107 | 131600 | 4667878400 | 59000 | 59100 | 59100 | 59000 | 655 |
| 341 | 20241107 | 131500 | 4629227900 | 59000 | 59000 | 59100 | 59000 | 57 |
| 342 | 20241107 | 131400 | 4625860200 | 59100 | 59000 | 59100 | 59000 | 563 |
| 343 | 20241107 | 131300 | 4592596400 | 59100 | 59000 | 59100 | 59000 | 68 |
| 344 | 20241107 | 131200 | 4588580600 | 59100 | 59100 | 59100 | 59000 | 80 |
| 345 | 20241107 | 131100 | 4583853700 | 59100 | 59000 | 59100 | 59000 | 35 |
| 346 | 20241107 | 131000 | 4581786700 | 59000 | 59000 | 59100 | 59000 | 63 |
| 347 | 20241107 | 130900 | 4578064200 | 59000 | 59000 | 59100 | 59000 | 187 |
| 348 | 20241107 | 130800 | 4567028200 | 59100 | 59000 | 59100 | 59000 | 66 |
| 349 | 20241107 | 130700 | 4563129500 | 59000 | 59000 | 59100 | 59000 | 144 |
| 350 | 20241107 | 130600 | 4554631600 | 59100 | 59100 | 59100 | 59000 | 71 |
| 351 | 20241107 | 130500 | 4550436700 | 59000 | 59000 | 59100 | 59000 | 87 |
| 352 | 20241107 | 130400 | 4545296100 | 59000 | 59000 | 59200 | 59000 | 57 |
| 353 | 20241107 | 130300 | 4541924900 | 59000 | 59000 | 59200 | 59000 | 75 |
| 354 | 20241107 | 130200 | 4537491100 | 59100 | 59100 | 59200 | 59000 | 53 |
| 355 | 20241107 | 130100 | 4534356100 | 59100 | 59100 | 59100 | 59000 | 1430 |
| 356 | 20241107 | 130000 | 4449844100 | 59100 | 59000 | 59100 | 59000 | 71 |
| 357 | 20241107 | 125900 | 4445649500 | 59100 | 59100 | 59100 | 59000 | 86 |
| 358 | 20241107 | 125800 | 4440568100 | 59100 | 59000 | 59100 | 59000 | 69 |
| 359 | 20241107 | 125700 | 4436491200 | 59000 | 59000 | 59100 | 59000 | 58 |
| 360 | 20241107 | 125600 | 4433065400 | 59100 | 59000 | 59100 | 59000 | 65 |
| 361 | 20241107 | 125500 | 4429224800 | 59000 | 59100 | 59100 | 59000 | 43 |
| 362 | 20241107 | 125400 | 4426685200 | 59100 | 59100 | 59100 | 59000 | 65 |
| 363 | 20241107 | 125300 | 4422844300 | 59000 | 59100 | 59100 | 59000 | 31 |
| 364 | 20241107 | 125200 | 4421012900 | 59000 | 59000 | 59100 | 59000 | 183 |
| 365 | 20241107 | 125100 | 4410199300 | 59000 | 59100 | 59100 | 59000 | 108 |
| 366 | 20241107 | 125000 | 4403820500 | 59100 | 59000 | 59100 | 59000 | 43 |
| 367 | 20241107 | 124900 | 4401280800 | 59100 | 59000 | 59100 | 59000 | 48 |
| 368 | 20241107 | 124800 | 4398444700 | 59100 | 59000 | 59100 | 59000 | 68 |
| 369 | 20241107 | 124700 | 4394427700 | 59000 | 59000 | 59100 | 59000 | 54 |
| 370 | 20241107 | 124600 | 4391237600 | 59000 | 59000 | 59100 | 59000 | 50 |
| 371 | 20241107 | 124500 | 4388285600 | 59100 | 59100 | 59100 | 59000 | 140 |
| 372 | 20241107 | 124400 | 4380018800 | 59100 | 59100 | 59100 | 59000 | 160 |
| 373 | 20241107 | 124300 | 4370572700 | 59100 | 59000 | 59100 | 59000 | 70 |
| 374 | 20241107 | 124200 | 4366438700 | 59100 | 59100 | 59200 | 59000 | 55 |
| 375 | 20241107 | 124100 | 4363188800 | 59000 | 59100 | 59200 | 59000 | 348 |
| 376 | 20241107 | 124000 | 4342634100 | 59000 | 59100 | 59100 | 59000 | 196 |
| 377 | 20241107 | 123900 | 4331062400 | 59100 | 59100 | 59200 | 59000 | 116 |
| 378 | 20241107 | 123800 | 4324202200 | 59100 | 59100 | 59200 | 59000 | 302 |
| 379 | 20241107 | 123700 | 4306354300 | 59100 | 59200 | 59200 | 59000 | 175 |
| 380 | 20241107 | 123600 | 4296021600 | 59200 | 59100 | 59200 | 59100 | 176 |
| 381 | 20241107 | 123500 | 4285615800 | 59100 | 59100 | 59200 | 59100 | 53 |
| 382 | 20241107 | 123400 | 4282479500 | 59100 | 59200 | 59200 | 59100 | 62 |
| 383 | 20241107 | 123300 | 4278810700 | 59100 | 59100 | 59200 | 59100 | 69 |
| 384 | 20241107 | 123200 | 4274727400 | 59100 | 59100 | 59200 | 59100 | 36 |
| 385 | 20241107 | 123100 | 4272597100 | 59200 | 59300 | 59300 | 59100 | 738 |
| 386 | 20241107 | 123000 | 4228908400 | 59200 | 59200 | 59300 | 59200 | 63 |
| 387 | 20241107 | 122900 | 4225175200 | 59200 | 59300 | 59300 | 59200 | 95 |
| 388 | 20241107 | 122800 | 4219543700 | 59300 | 59200 | 59300 | 59200 | 94 |
| 389 | 20241107 | 122700 | 4213972700 | 59200 | 59200 | 59300 | 59200 | 127 |
| 390 | 20241107 | 122600 | 4206442900 | 59200 | 59300 | 59300 | 59200 | 106 |
| 391 | 20241107 | 122500 | 4200158300 | 59200 | 59200 | 59300 | 59100 | 175 |
| 392 | 20241107 | 122400 | 4189796100 | 59200 | 59100 | 59200 | 59100 | 137 |
| 393 | 20241107 | 122300 | 4181687100 | 59200 | 59100 | 59200 | 59100 | 93 |
| 394 | 20241107 | 122200 | 4176182300 | 59100 | 59100 | 59200 | 59100 | 105 |
| 395 | 20241107 | 122100 | 4169968600 | 59100 | 59200 | 59200 | 59100 | 104 |
| 396 | 20241107 | 122000 | 4163813300 | 59100 | 59200 | 59200 | 59100 | 107 |
| 397 | 20241107 | 121900 | 4157480400 | 59100 | 59200 | 59200 | 59100 | 100 |
| 398 | 20241107 | 121800 | 4151561100 | 59000 | 59100 | 59200 | 59000 | 190 |
| 399 | 20241107 | 121700 | 4140323300 | 59100 | 59100 | 59200 | 59100 | 109 |
| 400 | 20241107 | 121600 | 4133875600 | 59100 | 59100 | 59200 | 59100 | 114 |
| 401 | 20241107 | 121500 | 4127130300 | 59100 | 59300 | 59300 | 59100 | 287 |
| 402 | 20241107 | 121400 | 4110140000 | 59200 | 59100 | 59300 | 59000 | 987 |
| 403 | 20241107 | 121300 | 4051769800 | 59000 | 59300 | 59300 | 59000 | 173 |
| 404 | 20241107 | 121200 | 4041529400 | 59300 | 59000 | 59300 | 59000 | 1772 |
| 405 | 20241107 | 121100 | 3936819100 | 58900 | 58900 | 59000 | 58900 | 61 |
| 406 | 20241107 | 121000 | 3933221100 | 58900 | 58800 | 59000 | 58800 | 210 |
| 407 | 20241107 | 120900 | 3920846400 | 58900 | 58700 | 58900 | 58700 | 97 |
| 408 | 20241107 | 120800 | 3915143800 | 58700 | 58700 | 58800 | 58700 | 51 |
| 409 | 20241107 | 120700 | 3912149000 | 58700 | 58700 | 58800 | 58700 | 181 |
| 410 | 20241107 | 120600 | 3901523400 | 58700 | 58800 | 58900 | 58700 | 149 |
| 411 | 20241107 | 120500 | 3892762600 | 58900 | 58800 | 58900 | 58800 | 44 |
| 412 | 20241107 | 120400 | 3890173000 | 58900 | 58800 | 58900 | 58800 | 14 |
| 413 | 20241107 | 120300 | 3889349500 | 58800 | 58800 | 58900 | 58800 | 94 |
| 414 | 20241107 | 120200 | 3883815300 | 58800 | 58700 | 58900 | 58700 | 153 |
| 415 | 20241107 | 120100 | 3874827500 | 58800 | 58700 | 58800 | 58700 | 615 |
| 416 | 20241107 | 120000 | 3838718800 | 58800 | 58700 | 58800 | 58700 | 139 |
| 417 | 20241107 | 115900 | 3830551500 | 58800 | 58700 | 58800 | 58700 | 62 |
| 418 | 20241107 | 115800 | 3826911800 | 58700 | 58800 | 58800 | 58700 | 88 |
| 419 | 20241107 | 115700 | 3821743200 | 58700 | 58700 | 58800 | 58700 | 1101 |
| 420 | 20241107 | 115600 | 3757112100 | 58800 | 58700 | 58800 | 58700 | 63 |
| 421 | 20241107 | 115500 | 3753412600 | 58700 | 58800 | 58800 | 58700 | 62 |
| 422 | 20241107 | 115400 | 3749772400 | 58800 | 58700 | 58800 | 58700 | 67 |
| 423 | 20241107 | 115300 | 3745837500 | 58800 | 58700 | 58800 | 58700 | 66 |
| 424 | 20241107 | 115200 | 3741961600 | 58800 | 58700 | 58800 | 58700 | 60 |
| 425 | 20241107 | 115100 | 3738439100 | 58700 | 58700 | 58800 | 58700 | 86 |
| 426 | 20241107 | 115000 | 3733387200 | 58700 | 58700 | 58800 | 58700 | 66 |
| 427 | 20241107 | 114900 | 3729512700 | 58700 | 58700 | 58800 | 58700 | 168 |
| 428 | 20241107 | 114800 | 3719641800 | 58800 | 58700 | 58800 | 58700 | 170 |
| 429 | 20241107 | 114700 | 3709660000 | 58800 | 58700 | 58800 | 58700 | 163 |
| 430 | 20241107 | 114600 | 3700090300 | 58700 | 58700 | 58800 | 58700 | 188 |
| 431 | 20241107 | 114500 | 3689037500 | 58700 | 58800 | 58800 | 58700 | 125 |
| 432 | 20241107 | 114400 | 3681692200 | 58700 | 58800 | 58800 | 58700 | 70 |
| 433 | 20241107 | 114300 | 3677580600 | 58700 | 58700 | 58800 | 58700 | 57 |
| 434 | 20241107 | 114200 | 3674234300 | 58700 | 58700 | 58800 | 58700 | 121 |
| 435 | 20241107 | 114100 | 3667124400 | 58800 | 58700 | 58800 | 58700 | 118 |
| 436 | 20241107 | 114000 | 3660190800 | 58800 | 58700 | 58800 | 58700 | 74 |
| 437 | 20241107 | 113900 | 3655845000 | 58700 | 58700 | 58800 | 58700 | 90 |
| 438 | 20241107 | 113800 | 3650557300 | 58700 | 58700 | 58800 | 58700 | 93 |
| 439 | 20241107 | 113700 | 3645096800 | 58700 | 58800 | 58800 | 58700 | 55 |
| 440 | 20241107 | 113600 | 3641867900 | 58800 | 58800 | 58800 | 58700 | 77 |
| 441 | 20241107 | 113500 | 3637344800 | 58700 | 58700 | 58700 | 58600 | 372 |
| 442 | 20241107 | 113400 | 3615512600 | 58600 | 58600 | 58700 | 58600 | 108 |
| 443 | 20241107 | 113300 | 3609182500 | 58600 | 58600 | 58700 | 58600 | 84 |
| 444 | 20241107 | 113200 | 3604257100 | 58600 | 58700 | 58700 | 58600 | 120 |
| 445 | 20241107 | 113100 | 3597222900 | 58700 | 58600 | 58700 | 58600 | 55 |
| 446 | 20241107 | 113000 | 3593999300 | 58600 | 58600 | 58700 | 58600 | 86 |
| 447 | 20241107 | 112900 | 3588956400 | 58600 | 58700 | 58700 | 58600 | 80 |
| 448 | 20241107 | 112800 | 3584265100 | 58600 | 58700 | 58700 | 58600 | 51 |
| 449 | 20241107 | 112700 | 3581275400 | 58700 | 58600 | 58700 | 58600 | 111 |
| 450 | 20241107 | 112600 | 3574767900 | 58600 | 58700 | 58700 | 58600 | 74 |
| 451 | 20241107 | 112500 | 3570429600 | 58700 | 58600 | 58700 | 58600 | 55 |
| 452 | 20241107 | 112400 | 3567206200 | 58600 | 58700 | 58800 | 58600 | 200 |
| 453 | 20241107 | 112300 | 3555464900 | 58800 | 58800 | 58800 | 58700 | 54 |
| 454 | 20241107 | 112200 | 3552294100 | 58800 | 58800 | 58800 | 58700 | 67 |
| 455 | 20241107 | 112100 | 3548358400 | 58800 | 58700 | 58800 | 58700 | 67 |
| 456 | 20241107 | 112000 | 3544423200 | 58700 | 58700 | 58800 | 58700 | 58 |
| 457 | 20241107 | 111900 | 3541017100 | 58700 | 58600 | 58700 | 58500 | 1079 |
| 458 | 20241107 | 111800 | 3477748100 | 58500 | 58600 | 58600 | 58500 | 202 |
| 459 | 20241107 | 111700 | 3465914900 | 58600 | 58600 | 58700 | 58600 | 55 |
| 460 | 20241107 | 111600 | 3462690100 | 58600 | 58500 | 58700 | 58500 | 682 |
| 461 | 20241107 | 111500 | 3422717600 | 58600 | 58600 | 58700 | 58500 | 235 |
| 462 | 20241107 | 111400 | 3408944800 | 58600 | 58700 | 58700 | 58600 | 106 |
| 463 | 20241107 | 111300 | 3402732100 | 58600 | 58600 | 58700 | 58600 | 142 |
| 464 | 20241107 | 111200 | 3394408700 | 58700 | 58600 | 58700 | 58600 | 137 |
| 465 | 20241107 | 111100 | 3386370800 | 58700 | 58600 | 58700 | 58600 | 61 |
| 466 | 20241107 | 111000 | 3382794600 | 58600 | 58600 | 58700 | 58600 | 56 |
| 467 | 20241107 | 110900 | 3379511500 | 58700 | 58800 | 58800 | 58600 | 207 |
| 468 | 20241107 | 110800 | 3367361300 | 58600 | 58600 | 58800 | 58600 | 84 |
| 469 | 20241107 | 110700 | 3362433600 | 58600 | 58800 | 58800 | 58600 | 70 |
| 470 | 20241107 | 110600 | 3358330100 | 58700 | 58700 | 58800 | 58500 | 68 |
| 471 | 20241107 | 110500 | 3354344700 | 58600 | 58600 | 58800 | 58600 | 58 |
| 472 | 20241107 | 110400 | 3350944100 | 58600 | 58600 | 58800 | 58600 | 91 |
| 473 | 20241107 | 110300 | 3345608900 | 58600 | 58600 | 58800 | 58600 | 91 |
| 474 | 20241107 | 110200 | 3340270500 | 58600 | 58600 | 58800 | 58600 | 38 |
| 475 | 20241107 | 110100 | 3338043500 | 58600 | 58900 | 58900 | 58600 | 49 |
| 476 | 20241107 | 110000 | 3335170500 | 58900 | 58800 | 58900 | 58600 | 79 |
| 477 | 20241107 | 105900 | 3330531300 | 58800 | 58600 | 58800 | 58600 | 50 |
| 478 | 20241107 | 105800 | 3327600700 | 58600 | 58800 | 58900 | 58500 | 125 |
| 479 | 20241107 | 105700 | 3320269900 | 58700 | 58700 | 58700 | 58600 | 60 |
| 480 | 20241107 | 105600 | 3316751800 | 58600 | 58900 | 58900 | 58600 | 82 |
| 481 | 20241107 | 105500 | 3311927800 | 58600 | 58500 | 59000 | 58500 | 2718 |
| 482 | 20241107 | 105400 | 3151826500 | 58500 | 58800 | 58800 | 58500 | 55 |
| 483 | 20241107 | 105300 | 3148600600 | 58600 | 58500 | 58800 | 58500 | 606 |
| 484 | 20241107 | 105200 | 3113043400 | 58500 | 58500 | 58600 | 58500 | 156 |
| 485 | 20241107 | 105100 | 3103916600 | 58600 | 58500 | 58600 | 58500 | 73 |
| 486 | 20241107 | 105000 | 3099642500 | 58600 | 58600 | 58700 | 58500 | 43 |
| 487 | 20241107 | 104900 | 3097122900 | 58600 | 58500 | 58700 | 58500 | 81 |
| 488 | 20241107 | 104800 | 3092380200 | 58700 | 58500 | 58700 | 58500 | 71 |
| 489 | 20241107 | 104700 | 3088223000 | 58500 | 58600 | 58700 | 58500 | 117 |
| 490 | 20241107 | 104600 | 3081366700 | 58700 | 58600 | 58700 | 58600 | 91 |
| 491 | 20241107 | 104500 | 3076031900 | 58600 | 58700 | 58700 | 58500 | 58 |
| 492 | 20241107 | 104400 | 3072632900 | 58500 | 58600 | 58600 | 58500 | 63 |
| 493 | 20241107 | 104300 | 3068945100 | 58500 | 58600 | 58700 | 58500 | 252 |
| 494 | 20241107 | 104200 | 3054195300 | 58500 | 58700 | 58700 | 58500 | 329 |
| 495 | 20241107 | 104100 | 3034947100 | 58700 | 58500 | 58700 | 58500 | 44 |
| 496 | 20241107 | 104000 | 3032371800 | 58500 | 58500 | 58700 | 58400 | 578 |
| 497 | 20241107 | 103900 | 2998512200 | 58400 | 58500 | 58600 | 58400 | 164 |
| 498 | 20241107 | 103800 | 2988917600 | 58600 | 58600 | 58600 | 58500 | 47 |
| 499 | 20241107 | 103700 | 2986167400 | 58500 | 58500 | 58600 | 58500 | 43 |
| 500 | 20241107 | 103600 | 2983651700 | 58500 | 58400 | 58500 | 58400 | 66 |
| 501 | 20241107 | 103500 | 2979795200 | 58400 | 58500 | 58500 | 58400 | 299 |
| 502 | 20241107 | 103400 | 2962307300 | 58500 | 58600 | 58700 | 58500 | 195 |
| 503 | 20241107 | 103300 | 2950882700 | 58600 | 58500 | 58600 | 58500 | 130 |
| 504 | 20241107 | 103200 | 2943276800 | 58500 | 58600 | 58600 | 58500 | 63 |
| 505 | 20241107 | 103100 | 2939589300 | 58500 | 58700 | 58700 | 58500 | 730 |
| 506 | 20241107 | 103000 | 2896872300 | 58700 | 58600 | 58700 | 58600 | 51 |
| 507 | 20241107 | 102900 | 2893883300 | 58600 | 58700 | 58700 | 58600 | 58 |
| 508 | 20241107 | 102800 | 2890483200 | 58700 | 58700 | 58700 | 58600 | 113 |
| 509 | 20241107 | 102700 | 2883857400 | 58700 | 58600 | 58700 | 58600 | 77 |
| 510 | 20241107 | 102600 | 2879337900 | 58700 | 58600 | 58700 | 58600 | 102 |
| 511 | 20241107 | 102500 | 2873360000 | 58600 | 58700 | 58700 | 58600 | 77 |
| 512 | 20241107 | 102400 | 2868840400 | 58700 | 58700 | 58700 | 58600 | 29 |
| 513 | 20241107 | 102300 | 2867138200 | 58700 | 58700 | 58700 | 58600 | 85 |
| 514 | 20241107 | 102200 | 2862156700 | 58600 | 58700 | 58700 | 58600 | 35 |
| 515 | 20241107 | 102100 | 2860102800 | 58700 | 58700 | 58700 | 58600 | 16 |
| 516 | 20241107 | 102000 | 2859163800 | 58600 | 58600 | 58700 | 58600 | 105 |
| 517 | 20241107 | 101900 | 2853002400 | 58700 | 58700 | 58700 | 58600 | 52 |
| 518 | 20241107 | 101800 | 2849951000 | 58600 | 58600 | 58700 | 58600 | 116 |
| 519 | 20241107 | 101700 | 2843153100 | 58700 | 58600 | 58700 | 58600 | 456 |
| 520 | 20241107 | 101600 | 2816428900 | 58700 | 58700 | 58700 | 58600 | 21 |
| 521 | 20241107 | 101500 | 2815196400 | 58700 | 58700 | 58700 | 58600 | 66 |
| 522 | 20241107 | 101400 | 2811322500 | 58700 | 58700 | 58700 | 58600 | 279 |
| 523 | 20241107 | 101300 | 2794946800 | 58700 | 58700 | 58700 | 58600 | 18 |
| 524 | 20241107 | 101200 | 2793891000 | 58700 | 58700 | 58700 | 58600 | 17 |
| 525 | 20241107 | 101100 | 2792893400 | 58700 | 58700 | 58700 | 58700 | 17 |
| 526 | 20241107 | 101000 | 2791895500 | 58700 | 58700 | 58700 | 58600 | 35 |
| 527 | 20241107 | 100900 | 2789842000 | 58600 | 58600 | 58700 | 58600 | 28 |
| 528 | 20241107 | 100800 | 2788200200 | 58600 | 58600 | 58700 | 58600 | 119 |
| 529 | 20241107 | 100700 | 2781226600 | 58500 | 58500 | 58600 | 58500 | 3397 |
| 530 | 20241107 | 100600 | 2582466400 | 58500 | 58500 | 58500 | 58400 | 91 |
| 531 | 20241107 | 100500 | 2577149300 | 58500 | 58500 | 58500 | 58400 | 98 |
| 532 | 20241107 | 100400 | 2571416500 | 58500 | 58500 | 58600 | 58400 | 444 |
| 533 | 20241107 | 100300 | 2545474800 | 58600 | 58400 | 58600 | 58400 | 623 |
| 534 | 20241107 | 100200 | 2509021800 | 58400 | 58400 | 58400 | 58300 | 177 |
| 535 | 20241107 | 100100 | 2498694300 | 58400 | 58500 | 58500 | 58300 | 304 |
| 536 | 20241107 | 100000 | 2480940900 | 58500 | 58400 | 58500 | 58300 | 286 |
| 537 | 20241107 | 095900 | 2464257800 | 58400 | 58500 | 58500 | 58400 | 58 |
| 538 | 20241107 | 095800 | 2460870200 | 58400 | 58400 | 58400 | 58300 | 71 |
| 539 | 20241107 | 095700 | 2456724200 | 58400 | 58400 | 58400 | 58300 | 374 |
| 540 | 20241107 | 095600 | 2434892600 | 58500 | 58400 | 58500 | 58300 | 134 |
| 541 | 20241107 | 095500 | 2427065100 | 58400 | 58500 | 58500 | 58300 | 150 |
| 542 | 20241107 | 095400 | 2418307900 | 58300 | 58400 | 58500 | 58300 | 444 |
| 543 | 20241107 | 095300 | 2392335600 | 58300 | 58300 | 58500 | 58300 | 71 |
| 544 | 20241107 | 095200 | 2388191700 | 58300 | 58300 | 58600 | 58300 | 120 |
| 545 | 20241107 | 095100 | 2381184700 | 58600 | 58400 | 58600 | 58400 | 156 |
| 546 | 20241107 | 095000 | 2372073900 | 58300 | 58400 | 58400 | 58300 | 126 |
| 547 | 20241107 | 094900 | 2364720600 | 58400 | 58300 | 58400 | 58300 | 140 |
| 548 | 20241107 | 094800 | 2356556100 | 58300 | 58300 | 58400 | 58300 | 51 |
| 549 | 20241107 | 094700 | 2353580300 | 58300 | 58300 | 58300 | 58200 | 199 |
| 550 | 20241107 | 094600 | 2341978700 | 58300 | 58300 | 58300 | 58200 | 254 |
| 551 | 20241107 | 094500 | 2327185500 | 58300 | 58300 | 58400 | 58200 | 39 |
| 552 | 20241107 | 094400 | 2324912000 | 58300 | 58300 | 58400 | 58200 | 401 |
| 553 | 20241107 | 094300 | 2301564900 | 58300 | 58500 | 58500 | 58100 | 1506 |
| 554 | 20241107 | 094200 | 2213891700 | 58500 | 58400 | 58500 | 58300 | 277 |
| 555 | 20241107 | 094100 | 2197727900 | 58300 | 58600 | 58600 | 58200 | 1129 |
| 556 | 20241107 | 094000 | 2131813000 | 58600 | 58600 | 58600 | 58500 | 125 |
| 557 | 20241107 | 093900 | 2124494300 | 58600 | 58500 | 58600 | 58500 | 135 |
| 558 | 20241107 | 093800 | 2116592800 | 58600 | 58600 | 58600 | 58300 | 1420 |
| 559 | 20241107 | 093700 | 2033485500 | 58600 | 58700 | 58700 | 58300 | 4636 |
| 560 | 20241107 | 093600 | 1762779600 | 58700 | 59000 | 59000 | 58600 | 1337 |
| 561 | 20241107 | 093500 | 1684238500 | 59000 | 58900 | 59000 | 58900 | 22 |
| 562 | 20241107 | 093400 | 1682941800 | 58900 | 58800 | 59000 | 58800 | 707 |
| 563 | 20241107 | 093300 | 1641357200 | 58800 | 58800 | 58800 | 58700 | 125 |
| 564 | 20241107 | 093200 | 1634007300 | 58800 | 58800 | 58800 | 58800 | 185 |
| 565 | 20241107 | 093100 | 1623129300 | 58800 | 58800 | 58800 | 58700 | 61 |
| 566 | 20241107 | 093000 | 1619544700 | 58800 | 58800 | 58800 | 58700 | 58 |
| 567 | 20241107 | 092900 | 1616136300 | 58800 | 58800 | 58800 | 58700 | 292 |
| 568 | 20241107 | 092800 | 1598974600 | 58800 | 58700 | 58800 | 58700 | 12 |
| 569 | 20241107 | 092700 | 1598269500 | 58700 | 58900 | 58900 | 58700 | 118 |
| 570 | 20241107 | 092600 | 1591337500 | 58900 | 58800 | 59100 | 58800 | 2673 |
| 571 | 20241107 | 092500 | 1433924900 | 58800 | 58800 | 58800 | 58700 | 355 |
| 572 | 20241107 | 092400 | 1413055200 | 58700 | 58800 | 58800 | 58700 | 285 |
| 573 | 20241107 | 092300 | 1396324400 | 58800 | 58700 | 58800 | 58700 | 33 |
| 574 | 20241107 | 092200 | 1394384400 | 58800 | 58700 | 58800 | 58700 | 977 |
| 575 | 20241107 | 092100 | 1337032600 | 58800 | 58900 | 58900 | 58800 | 170 |
| 576 | 20241107 | 092000 | 1327036400 | 58800 | 58900 | 59000 | 58700 | 1688 |
| 577 | 20241107 | 091900 | 1227683400 | 58900 | 58800 | 58900 | 58700 | 584 |
| 578 | 20241107 | 091800 | 1193322100 | 58800 | 58600 | 58800 | 58600 | 1584 |
| 579 | 20241107 | 091700 | 1100470100 | 58600 | 58600 | 58600 | 58600 | 23 |
| 580 | 20241107 | 091600 | 1099122300 | 58500 | 58700 | 58700 | 58500 | 955 |
| 581 | 20241107 | 091500 | 1043220400 | 58700 | 58700 | 58700 | 58700 | 16 |
| 582 | 20241107 | 091400 | 1042281200 | 58700 | 58600 | 58700 | 58600 | 26 |
| 583 | 20241107 | 091300 | 1040756000 | 58600 | 58600 | 58700 | 58500 | 788 |
| 584 | 20241107 | 091200 | 994578000 | 58600 | 58500 | 58600 | 58400 | 400 |
| 585 | 20241107 | 091100 | 971177900 | 58400 | 58400 | 58500 | 58300 | 540 |
| 586 | 20241107 | 091000 | 939645200 | 58400 | 58400 | 58500 | 58400 | 480 |
| 587 | 20241107 | 090900 | 911601900 | 58400 | 58400 | 58400 | 58300 | 1210 |
| 588 | 20241107 | 090800 | 840981100 | 58300 | 58500 | 58500 | 58300 | 543 |
| 589 | 20241107 | 090700 | 809264700 | 58500 | 58500 | 58600 | 58400 | 483 |
| 590 | 20241107 | 090600 | 781021200 | 58600 | 58600 | 58600 | 58500 | 484 |
| 591 | 20241107 | 090500 | 752696200 | 58500 | 58700 | 58700 | 58500 | 6220 |
| 592 | 20241107 | 090400 | 388010000 | 58800 | 58800 | 58800 | 58700 | 767 |
| 593 | 20241107 | 090300 | 342915900 | 58800 | 58700 | 58800 | 58700 | 799 |
| 594 | 20241107 | 090200 | 295962500 | 58800 | 58800 | 58900 | 58800 | 698 |
| 595 | 20241107 | 090100 | 254902600 | 59000 | 58700 | 59100 | 58700 | 1199 |
| 596 | 20241107 | 090000 | 184425900 | 58700 | 58700 | 58800 | 58600 | 3133 |