32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 190000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 11411 |
| 3 | 20241107 | 185900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20241107 | 185800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20241107 | 185700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20241107 | 185600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20241107 | 185500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20241107 | 185400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20241107 | 185300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20241107 | 185200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20241107 | 185100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20241107 | 185000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20241107 | 184900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20241107 | 184800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20241107 | 184700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20241107 | 184600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20241107 | 184500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20241107 | 184400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20241107 | 184300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20241107 | 184200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20241107 | 184100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20241107 | 184000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20241107 | 183900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20241107 | 183800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20241107 | 183700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20241107 | 183600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20241107 | 183500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20241107 | 183400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20241107 | 183300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20241107 | 183200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20241107 | 183100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20241107 | 183000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 11411 |
| 33 | 20241107 | 182900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20241107 | 182800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20241107 | 182700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20241107 | 182600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20241107 | 182500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20241107 | 182400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20241107 | 182300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20241107 | 182200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20241107 | 182100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20241107 | 182000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20241107 | 181900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20241107 | 181800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20241107 | 181700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20241107 | 181600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20241107 | 181500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20241107 | 181400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20241107 | 181300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20241107 | 181200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20241107 | 181100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20241107 | 181000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20241107 | 180900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20241107 | 180800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20241107 | 180700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20241107 | 180600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20241107 | 180500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20241107 | 180400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20241107 | 180300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20241107 | 180200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20241107 | 180100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20241107 | 180000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 11411 |
| 63 | 20241107 | 175900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20241107 | 175800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20241107 | 175700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20241107 | 175600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20241107 | 175500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20241107 | 175400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20241107 | 175300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20241107 | 175200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20241107 | 175100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20241107 | 175000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20241107 | 174900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20241107 | 174800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20241107 | 174700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20241107 | 174600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20241107 | 174500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20241107 | 174400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20241107 | 174300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20241107 | 174200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20241107 | 174100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20241107 | 174000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20241107 | 173900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20241107 | 173800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20241107 | 173700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20241107 | 173600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20241107 | 173500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20241107 | 173400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20241107 | 173300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20241107 | 173200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20241107 | 173100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20241107 | 173000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 11411 |
| 93 | 20241107 | 172900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20241107 | 172800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20241107 | 172700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20241107 | 172600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20241107 | 172500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20241107 | 172400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20241107 | 172300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20241107 | 172200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20241107 | 172100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20241107 | 172000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20241107 | 171900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20241107 | 171800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20241107 | 171700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20241107 | 171600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20241107 | 171500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20241107 | 171400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20241107 | 171300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20241107 | 171200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20241107 | 171100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20241107 | 171000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20241107 | 170900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20241107 | 170800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20241107 | 170700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20241107 | 170600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20241107 | 170500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20241107 | 170400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20241107 | 170300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20241107 | 170200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20241107 | 170100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20241107 | 170000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 11411 |
| 123 | 20241107 | 165900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20241107 | 165800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20241107 | 165700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20241107 | 165600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20241107 | 165500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20241107 | 165400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20241107 | 165300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20241107 | 165200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20241107 | 165100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20241107 | 165000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20241107 | 164900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20241107 | 164800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20241107 | 164700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20241107 | 164600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20241107 | 164500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20241107 | 164400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20241107 | 164300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20241107 | 164200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20241107 | 164100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20241107 | 164000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20241107 | 163900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20241107 | 163800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20241107 | 163700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20241107 | 163600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20241107 | 163500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20241107 | 163400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20241107 | 163300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20241107 | 163200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20241107 | 163100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20241107 | 163000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 11411 |
| 153 | 20241107 | 162900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20241107 | 162800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20241107 | 162700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20241107 | 162600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20241107 | 162500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20241107 | 162400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20241107 | 162300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20241107 | 162200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20241107 | 162100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20241107 | 162000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20241107 | 161900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20241107 | 161800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20241107 | 161700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20241107 | 161600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20241107 | 161500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20241107 | 161400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20241107 | 161300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20241107 | 161200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20241107 | 161100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20241107 | 161000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20241107 | 160900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20241107 | 160800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20241107 | 160700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20241107 | 160600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20241107 | 160500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20241107 | 160400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20241107 | 160300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20241107 | 160200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20241107 | 160100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20241107 | 160000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 11411 |
| 183 | 20241107 | 155900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20241107 | 155800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20241107 | 155700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20241107 | 155600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20241107 | 155500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20241107 | 155400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20241107 | 155300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20241107 | 155200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20241107 | 155100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20241107 | 155000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20241107 | 154900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20241107 | 154800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20241107 | 154700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20241107 | 154600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20241107 | 154500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20241107 | 154400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20241107 | 154300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20241107 | 154200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20241107 | 154100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20241107 | 154000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20241107 | 153900 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20241107 | 153800 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20241107 | 153700 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20241107 | 153600 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20241107 | 153500 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20241107 | 153400 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20241107 | 153300 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20241107 | 153200 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20241107 | 153100 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20241107 | 153000 | 8724347900 | 46300 | 46300 | 46300 | 46300 | 22822 |
| 213 | 20241107 | 152900 | 8196018600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20241107 | 152800 | 8196018600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20241107 | 152700 | 8196018600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20241107 | 152600 | 8196018600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20241107 | 152500 | 8196018600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20241107 | 152400 | 8196018600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20241107 | 152300 | 8196018600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20241107 | 152200 | 8196018600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20241107 | 152100 | 8196018600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20241107 | 152000 | 8196018600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20241107 | 151900 | 8196018600 | 46300 | 46200 | 46350 | 46200 | 1165 |
| 224 | 20241107 | 151800 | 8142103700 | 46200 | 46250 | 46300 | 46200 | 1152 |
| 225 | 20241107 | 151700 | 8088773650 | 46250 | 46300 | 46400 | 46250 | 523 |
| 226 | 20241107 | 151600 | 8064566750 | 46350 | 46300 | 46400 | 46200 | 2094 |
| 227 | 20241107 | 151500 | 7967741050 | 46300 | 46300 | 46300 | 46250 | 985 |
| 228 | 20241107 | 151400 | 7922172850 | 46250 | 46350 | 46350 | 46250 | 521 |
| 229 | 20241107 | 151300 | 7898049250 | 46350 | 46350 | 46400 | 46300 | 445 |
| 230 | 20241107 | 151200 | 7877429550 | 46350 | 46350 | 46400 | 46350 | 328 |
| 231 | 20241107 | 151100 | 7862222100 | 46400 | 46350 | 46450 | 46350 | 542 |
| 232 | 20241107 | 151000 | 7837092650 | 46400 | 46350 | 46450 | 46350 | 502 |
| 233 | 20241107 | 150900 | 7813812850 | 46400 | 46450 | 46450 | 46350 | 332 |
| 234 | 20241107 | 150800 | 7798415400 | 46450 | 46400 | 46450 | 46350 | 410 |
| 235 | 20241107 | 150700 | 7779401800 | 46350 | 46300 | 46400 | 46300 | 656 |
| 236 | 20241107 | 150600 | 7748987000 | 46350 | 46350 | 46400 | 46300 | 372 |
| 237 | 20241107 | 150500 | 7731753450 | 46300 | 46350 | 46400 | 46300 | 344 |
| 238 | 20241107 | 150400 | 7715811200 | 46350 | 46300 | 46400 | 46300 | 370 |
| 239 | 20241107 | 150300 | 7698670450 | 46350 | 46400 | 46450 | 46300 | 489 |
| 240 | 20241107 | 150200 | 7676014550 | 46450 | 46350 | 46450 | 46300 | 781 |
| 241 | 20241107 | 150100 | 7639805450 | 46300 | 46350 | 46350 | 46300 | 395 |
| 242 | 20241107 | 150000 | 7621507800 | 46350 | 46350 | 46350 | 46300 | 400 |
| 243 | 20241107 | 145900 | 7602980150 | 46300 | 46350 | 46350 | 46300 | 590 |
| 244 | 20241107 | 145800 | 7575654550 | 46350 | 46250 | 46350 | 46250 | 835 |
| 245 | 20241107 | 145700 | 7536987450 | 46250 | 46250 | 46350 | 46200 | 503 |
| 246 | 20241107 | 145600 | 7513715900 | 46300 | 46250 | 46300 | 46200 | 461 |
| 247 | 20241107 | 145500 | 7492391500 | 46300 | 46300 | 46300 | 46250 | 448 |
| 248 | 20241107 | 145400 | 7471663800 | 46300 | 46250 | 46300 | 46250 | 352 |
| 249 | 20241107 | 145300 | 7455375800 | 46250 | 46300 | 46300 | 46250 | 553 |
| 250 | 20241107 | 145200 | 7429787550 | 46300 | 46300 | 46350 | 46250 | 644 |
| 251 | 20241107 | 145100 | 7399979450 | 46350 | 46300 | 46350 | 46300 | 497 |
| 252 | 20241107 | 145000 | 7376960750 | 46300 | 46350 | 46400 | 46300 | 372 |
| 253 | 20241107 | 144900 | 7359725950 | 46350 | 46300 | 46350 | 46300 | 309 |
| 254 | 20241107 | 144800 | 7345411850 | 46350 | 46350 | 46350 | 46300 | 328 |
| 255 | 20241107 | 144700 | 7330216450 | 46300 | 46300 | 46400 | 46300 | 428 |
| 256 | 20241107 | 144600 | 7310383350 | 46350 | 46350 | 46350 | 46300 | 301 |
| 257 | 20241107 | 144500 | 7296439700 | 46300 | 46350 | 46350 | 46300 | 307 |
| 258 | 20241107 | 144400 | 7282217300 | 46350 | 46350 | 46400 | 46300 | 371 |
| 259 | 20241107 | 144300 | 7265022150 | 46300 | 46300 | 46300 | 46250 | 427 |
| 260 | 20241107 | 144200 | 7245260300 | 46350 | 46300 | 46350 | 46300 | 407 |
| 261 | 20241107 | 144100 | 7226408850 | 46350 | 46300 | 46400 | 46250 | 392 |
| 262 | 20241107 | 144000 | 7208246400 | 46250 | 46300 | 46300 | 46250 | 246 |
| 263 | 20241107 | 143900 | 7196859400 | 46300 | 46300 | 46300 | 46250 | 278 |
| 264 | 20241107 | 143800 | 7183994100 | 46300 | 46150 | 46400 | 46150 | 1802 |
| 265 | 20241107 | 143700 | 7100671500 | 46200 | 46150 | 46200 | 46150 | 225 |
| 266 | 20241107 | 143600 | 7090280400 | 46200 | 46150 | 46200 | 46150 | 87 |
| 267 | 20241107 | 143500 | 7086264000 | 46200 | 46150 | 46200 | 46150 | 858 |
| 268 | 20241107 | 143400 | 7046661000 | 46150 | 46300 | 46300 | 46150 | 5939 |
| 269 | 20241107 | 143300 | 6772227050 | 46300 | 46250 | 46300 | 46250 | 81 |
| 270 | 20241107 | 143200 | 6768480050 | 46250 | 46250 | 46300 | 46250 | 131 |
| 271 | 20241107 | 143100 | 6762419050 | 46250 | 46250 | 46300 | 46250 | 85 |
| 272 | 20241107 | 143000 | 6758485850 | 46300 | 46250 | 46300 | 46250 | 503 |
| 273 | 20241107 | 142900 | 6735221000 | 46300 | 46300 | 46300 | 46250 | 139 |
| 274 | 20241107 | 142800 | 6728788600 | 46300 | 46250 | 46300 | 46250 | 112 |
| 275 | 20241107 | 142700 | 6723606850 | 46250 | 46250 | 46300 | 46250 | 659 |
| 276 | 20241107 | 142600 | 6693097500 | 46250 | 46250 | 46300 | 46250 | 236 |
| 277 | 20241107 | 142500 | 6682177750 | 46250 | 46250 | 46300 | 46250 | 940 |
| 278 | 20241107 | 142400 | 6638662300 | 46250 | 46300 | 46300 | 46250 | 59 |
| 279 | 20241107 | 142300 | 6635933050 | 46300 | 46250 | 46300 | 46250 | 277 |
| 280 | 20241107 | 142200 | 6623118550 | 46250 | 46250 | 46300 | 46250 | 67 |
| 281 | 20241107 | 142100 | 6620019300 | 46250 | 46250 | 46300 | 46250 | 61 |
| 282 | 20241107 | 142000 | 6617197900 | 46250 | 46250 | 46300 | 46250 | 207 |
| 283 | 20241107 | 141900 | 6607620400 | 46250 | 46250 | 46350 | 46250 | 695 |
| 284 | 20241107 | 141800 | 6575451200 | 46250 | 46200 | 46250 | 46200 | 835 |
| 285 | 20241107 | 141700 | 6536834500 | 46200 | 46200 | 46250 | 46200 | 337 |
| 286 | 20241107 | 141600 | 6521251500 | 46250 | 46400 | 46400 | 46200 | 3661 |
| 287 | 20241107 | 141500 | 6351745750 | 46400 | 46350 | 46400 | 46350 | 45 |
| 288 | 20241107 | 141400 | 6349659600 | 46350 | 46400 | 46400 | 46350 | 184 |
| 289 | 20241107 | 141300 | 6341126000 | 46350 | 46400 | 46400 | 46350 | 16 |
| 290 | 20241107 | 141200 | 6340383950 | 46350 | 46350 | 46400 | 46350 | 51 |
| 291 | 20241107 | 141100 | 6338019850 | 46400 | 46400 | 46500 | 46350 | 529 |
| 292 | 20241107 | 141000 | 6313459750 | 46350 | 46350 | 46400 | 46350 | 35 |
| 293 | 20241107 | 140900 | 6311837050 | 46400 | 46350 | 46400 | 46350 | 71 |
| 294 | 20241107 | 140800 | 6308545100 | 46400 | 46400 | 46400 | 46350 | 145 |
| 295 | 20241107 | 140700 | 6301819650 | 46350 | 46350 | 46400 | 46350 | 78 |
| 296 | 20241107 | 140600 | 6298202950 | 46400 | 46350 | 46400 | 46350 | 56 |
| 297 | 20241107 | 140500 | 6295606900 | 46350 | 46350 | 46400 | 46350 | 184 |
| 298 | 20241107 | 140400 | 6287073400 | 46400 | 46350 | 46400 | 46300 | 144 |
| 299 | 20241107 | 140300 | 6280399900 | 46350 | 46350 | 46400 | 46300 | 221 |
| 300 | 20241107 | 140200 | 6270156500 | 46300 | 46300 | 46350 | 46300 | 237 |
| 301 | 20241107 | 140100 | 6259176300 | 46300 | 46350 | 46350 | 46300 | 32 |
| 302 | 20241107 | 140000 | 6257693550 | 46300 | 46350 | 46350 | 46250 | 1802 |
| 303 | 20241107 | 135900 | 6174266300 | 46300 | 46300 | 46350 | 46250 | 2889 |
| 304 | 20241107 | 135800 | 6040614050 | 46300 | 46350 | 46350 | 46300 | 71 |
| 305 | 20241107 | 135700 | 6037326200 | 46350 | 46300 | 46350 | 46300 | 69 |
| 306 | 20241107 | 135600 | 6034130700 | 46300 | 46300 | 46350 | 46300 | 158 |
| 307 | 20241107 | 135500 | 6026812650 | 46350 | 46400 | 46400 | 46300 | 457 |
| 308 | 20241107 | 135400 | 6005632350 | 46350 | 46350 | 46400 | 46350 | 52 |
| 309 | 20241107 | 135300 | 6003221350 | 46350 | 46350 | 46400 | 46350 | 111 |
| 310 | 20241107 | 135200 | 5998074700 | 46400 | 46350 | 46400 | 46350 | 604 |
| 311 | 20241107 | 135100 | 5970078400 | 46350 | 46350 | 46400 | 46350 | 828 |
| 312 | 20241107 | 135000 | 5931700100 | 46400 | 46350 | 46400 | 46350 | 147 |
| 313 | 20241107 | 134900 | 5924883250 | 46400 | 46400 | 46400 | 46350 | 28 |
| 314 | 20241107 | 134800 | 5923584400 | 46400 | 46500 | 46500 | 46350 | 984 |
| 315 | 20241107 | 134700 | 5877922450 | 46450 | 46350 | 46500 | 46350 | 205 |
| 316 | 20241107 | 134600 | 5868404900 | 46300 | 46350 | 46400 | 46300 | 161 |
| 317 | 20241107 | 134500 | 5860941150 | 46400 | 46500 | 46500 | 46400 | 229 |
| 318 | 20241107 | 134400 | 5850301400 | 46450 | 46400 | 46500 | 46350 | 1437 |
| 319 | 20241107 | 134300 | 5783590450 | 46400 | 46350 | 46400 | 46350 | 242 |
| 320 | 20241107 | 134200 | 5772373150 | 46400 | 46400 | 46400 | 46350 | 50 |
| 321 | 20241107 | 134100 | 5770053350 | 46450 | 46500 | 46500 | 46450 | 956 |
| 322 | 20241107 | 134000 | 5725643100 | 46450 | 46400 | 46450 | 46350 | 897 |
| 323 | 20241107 | 133900 | 5683989450 | 46400 | 46400 | 46400 | 46350 | 102 |
| 324 | 20241107 | 133800 | 5679260550 | 46400 | 46450 | 46450 | 46350 | 1042 |
| 325 | 20241107 | 133700 | 5630913950 | 46400 | 46350 | 46400 | 46300 | 1500 |
| 326 | 20241107 | 133600 | 5561397800 | 46350 | 46350 | 46350 | 46300 | 76 |
| 327 | 20241107 | 133500 | 5557876650 | 46350 | 46300 | 46350 | 46300 | 172 |
| 328 | 20241107 | 133400 | 5549909650 | 46300 | 46400 | 46400 | 46300 | 1357 |
| 329 | 20241107 | 133300 | 5487028250 | 46350 | 46400 | 46400 | 46350 | 290 |
| 330 | 20241107 | 133200 | 5473586600 | 46400 | 46450 | 46450 | 46400 | 1260 |
| 331 | 20241107 | 133100 | 5415113600 | 46450 | 46450 | 46500 | 46450 | 44 |
| 332 | 20241107 | 133000 | 5413069700 | 46450 | 46450 | 46450 | 46450 | 467 |
| 333 | 20241107 | 132900 | 5391377550 | 46400 | 46450 | 46450 | 46400 | 129 |
| 334 | 20241107 | 132800 | 5385390150 | 46450 | 46400 | 46450 | 46400 | 67 |
| 335 | 20241107 | 132700 | 5382280750 | 46400 | 46450 | 46450 | 46400 | 110 |
| 336 | 20241107 | 132600 | 5377175100 | 46450 | 46450 | 46500 | 46400 | 821 |
| 337 | 20241107 | 132500 | 5339041700 | 46500 | 46500 | 46500 | 46450 | 32 |
| 338 | 20241107 | 132400 | 5337554350 | 46450 | 46500 | 46500 | 46450 | 1037 |
| 339 | 20241107 | 132300 | 5289385450 | 46500 | 46500 | 46500 | 46450 | 126 |
| 340 | 20241107 | 132200 | 5283529250 | 46500 | 46450 | 46500 | 46450 | 84 |
| 341 | 20241107 | 132100 | 5279625950 | 46450 | 46450 | 46500 | 46450 | 47 |
| 342 | 20241107 | 132000 | 5277442150 | 46450 | 46450 | 46500 | 46450 | 110 |
| 343 | 20241107 | 131900 | 5272329750 | 46500 | 46500 | 46500 | 46450 | 72 |
| 344 | 20241107 | 131800 | 5268984000 | 46500 | 46450 | 46500 | 46450 | 572 |
| 345 | 20241107 | 131700 | 5242389250 | 46500 | 46450 | 46500 | 46450 | 100 |
| 346 | 20241107 | 131600 | 5237740700 | 46500 | 46500 | 46500 | 46450 | 63 |
| 347 | 20241107 | 131500 | 5234813750 | 46450 | 46500 | 46500 | 46450 | 107 |
| 348 | 20241107 | 131400 | 5229838850 | 46500 | 46450 | 46500 | 46400 | 152 |
| 349 | 20241107 | 131300 | 5222778300 | 46450 | 46500 | 46500 | 46450 | 31 |
| 350 | 20241107 | 131200 | 5221338200 | 46450 | 46500 | 46550 | 46450 | 1057 |
| 351 | 20241107 | 131100 | 5172238050 | 46500 | 46550 | 46550 | 46450 | 195 |
| 352 | 20241107 | 131000 | 5163171900 | 46550 | 46550 | 46550 | 46550 | 14 |
| 353 | 20241107 | 130900 | 5162520200 | 46500 | 46500 | 46600 | 46500 | 37 |
| 354 | 20241107 | 130800 | 5160799300 | 46500 | 46500 | 46550 | 46500 | 201 |
| 355 | 20241107 | 130700 | 5151449050 | 46550 | 46550 | 46600 | 46500 | 557 |
| 356 | 20241107 | 130600 | 5125544700 | 46600 | 46600 | 46600 | 46550 | 716 |
| 357 | 20241107 | 130500 | 5092211550 | 46600 | 46600 | 46600 | 46550 | 115 |
| 358 | 20241107 | 130400 | 5086854600 | 46550 | 46550 | 46600 | 46550 | 63 |
| 359 | 20241107 | 130300 | 5083920450 | 46550 | 46550 | 46600 | 46550 | 78 |
| 360 | 20241107 | 130200 | 5080286200 | 46600 | 46600 | 46600 | 46550 | 126 |
| 361 | 20241107 | 130100 | 5074417800 | 46600 | 46550 | 46600 | 46550 | 28 |
| 362 | 20241107 | 130000 | 5073113500 | 46600 | 46600 | 46650 | 46550 | 114 |
| 363 | 20241107 | 125900 | 5067802450 | 46600 | 46600 | 46600 | 46550 | 167 |
| 364 | 20241107 | 125800 | 5060023350 | 46600 | 46600 | 46600 | 46550 | 82 |
| 365 | 20241107 | 125700 | 5056202850 | 46600 | 46650 | 46650 | 46550 | 240 |
| 366 | 20241107 | 125600 | 5045019950 | 46650 | 46550 | 46650 | 46550 | 129 |
| 367 | 20241107 | 125500 | 5039007400 | 46600 | 46650 | 46650 | 46550 | 183 |
| 368 | 20241107 | 125400 | 5030476000 | 46700 | 46650 | 46700 | 46550 | 208 |
| 369 | 20241107 | 125300 | 5020780400 | 46650 | 46600 | 46650 | 46600 | 106 |
| 370 | 20241107 | 125200 | 5015838850 | 46650 | 46650 | 46650 | 46600 | 82 |
| 371 | 20241107 | 125100 | 5012014100 | 46600 | 46600 | 46650 | 46600 | 164 |
| 372 | 20241107 | 125000 | 5004367000 | 46600 | 46600 | 46650 | 46550 | 183 |
| 373 | 20241107 | 124900 | 4995839300 | 46650 | 46600 | 46650 | 46550 | 117 |
| 374 | 20241107 | 124800 | 4990387550 | 46600 | 46600 | 46650 | 46550 | 179 |
| 375 | 20241107 | 124700 | 4982046700 | 46600 | 46600 | 46650 | 46600 | 137 |
| 376 | 20241107 | 124600 | 4975659500 | 46650 | 46700 | 46700 | 46600 | 112 |
| 377 | 20241107 | 124500 | 4970435250 | 46600 | 46600 | 46700 | 46600 | 117 |
| 378 | 20241107 | 124400 | 4964981300 | 46650 | 46650 | 46650 | 46500 | 1614 |
| 379 | 20241107 | 124300 | 4889887250 | 46650 | 46650 | 46650 | 46600 | 134 |
| 380 | 20241107 | 124200 | 4883637550 | 46650 | 46700 | 46700 | 46600 | 1158 |
| 381 | 20241107 | 124100 | 4829665050 | 46650 | 46650 | 46700 | 46650 | 103 |
| 382 | 20241107 | 124000 | 4824858150 | 46650 | 46650 | 46650 | 46600 | 95 |
| 383 | 20241107 | 123900 | 4820427700 | 46700 | 46650 | 46700 | 46600 | 131 |
| 384 | 20241107 | 123800 | 4814315450 | 46600 | 46650 | 46650 | 46600 | 187 |
| 385 | 20241107 | 123700 | 4805592850 | 46700 | 46700 | 46700 | 46650 | 89 |
| 386 | 20241107 | 123600 | 4801437350 | 46700 | 46650 | 46700 | 46650 | 137 |
| 387 | 20241107 | 123500 | 4795043200 | 46600 | 46700 | 46700 | 46600 | 227 |
| 388 | 20241107 | 123400 | 4784454500 | 46650 | 46650 | 46700 | 46650 | 82 |
| 389 | 20241107 | 123300 | 4780626050 | 46700 | 46700 | 46700 | 46650 | 185 |
| 390 | 20241107 | 123200 | 4771989600 | 46650 | 46700 | 46700 | 46650 | 136 |
| 391 | 20241107 | 123100 | 4765641600 | 46650 | 46700 | 46700 | 46650 | 124 |
| 392 | 20241107 | 123000 | 4759853950 | 46700 | 46700 | 46700 | 46650 | 162 |
| 393 | 20241107 | 122900 | 4752290150 | 46700 | 46650 | 46700 | 46650 | 203 |
| 394 | 20241107 | 122800 | 4742813450 | 46650 | 46700 | 46700 | 46650 | 109 |
| 395 | 20241107 | 122700 | 4737725050 | 46700 | 46700 | 46700 | 46650 | 134 |
| 396 | 20241107 | 122600 | 4731469400 | 46650 | 46650 | 46700 | 46650 | 209 |
| 397 | 20241107 | 122500 | 4721715800 | 46700 | 46650 | 46700 | 46650 | 136 |
| 398 | 20241107 | 122400 | 4715368400 | 46650 | 46600 | 46700 | 46600 | 134 |
| 399 | 20241107 | 122300 | 4709114000 | 46600 | 46700 | 46750 | 46600 | 344 |
| 400 | 20241107 | 122200 | 4693070250 | 46700 | 46700 | 46750 | 46700 | 167 |
| 401 | 20241107 | 122100 | 4685269350 | 46750 | 46650 | 46750 | 46600 | 450 |
| 402 | 20241107 | 122000 | 4664271250 | 46600 | 46650 | 46650 | 46600 | 243 |
| 403 | 20241107 | 121900 | 4652940200 | 46600 | 46600 | 46650 | 46600 | 101 |
| 404 | 20241107 | 121800 | 4648230500 | 46600 | 46600 | 46650 | 46600 | 612 |
| 405 | 20241107 | 121700 | 4619706600 | 46650 | 46600 | 46650 | 46600 | 126 |
| 406 | 20241107 | 121600 | 4613831450 | 46600 | 46650 | 46650 | 46600 | 171 |
| 407 | 20241107 | 121500 | 4605857350 | 46650 | 46650 | 46650 | 46600 | 119 |
| 408 | 20241107 | 121400 | 4600306700 | 46650 | 46750 | 46750 | 46600 | 369 |
| 409 | 20241107 | 121300 | 4583089400 | 46700 | 46700 | 46750 | 46650 | 1496 |
| 410 | 20241107 | 121200 | 4513225600 | 46650 | 46650 | 46700 | 46650 | 290 |
| 411 | 20241107 | 121100 | 4499690700 | 46650 | 46650 | 46700 | 46650 | 159 |
| 412 | 20241107 | 121000 | 4492268050 | 46650 | 46650 | 46750 | 46650 | 627 |
| 413 | 20241107 | 120900 | 4462989450 | 46700 | 46550 | 46700 | 46550 | 973 |
| 414 | 20241107 | 120800 | 4417618200 | 46550 | 46550 | 46600 | 46500 | 135 |
| 415 | 20241107 | 120700 | 4411334200 | 46550 | 46550 | 46600 | 46500 | 73 |
| 416 | 20241107 | 120600 | 4407934650 | 46550 | 46500 | 46600 | 46500 | 186 |
| 417 | 20241107 | 120500 | 4399274400 | 46550 | 46550 | 46600 | 46550 | 216 |
| 418 | 20241107 | 120400 | 4389217950 | 46550 | 46550 | 46600 | 46550 | 114 |
| 419 | 20241107 | 120300 | 4383907750 | 46600 | 46600 | 46650 | 46550 | 190 |
| 420 | 20241107 | 120200 | 4375054400 | 46600 | 46550 | 46600 | 46500 | 151 |
| 421 | 20241107 | 120100 | 4368023600 | 46500 | 46500 | 46550 | 46450 | 281 |
| 422 | 20241107 | 120000 | 4354947750 | 46500 | 46450 | 46500 | 46450 | 114 |
| 423 | 20241107 | 115900 | 4349647500 | 46450 | 46450 | 46450 | 46400 | 203 |
| 424 | 20241107 | 115800 | 4340220950 | 46400 | 46450 | 46450 | 46400 | 66 |
| 425 | 20241107 | 115700 | 4337156250 | 46450 | 46400 | 46450 | 46400 | 176 |
| 426 | 20241107 | 115600 | 4328982950 | 46400 | 46450 | 46450 | 46400 | 85 |
| 427 | 20241107 | 115500 | 4325037250 | 46450 | 46400 | 46500 | 46400 | 128 |
| 428 | 20241107 | 115400 | 4319088700 | 46450 | 46450 | 46500 | 46450 | 90 |
| 429 | 20241107 | 115300 | 4314905400 | 46400 | 46400 | 46450 | 46350 | 201 |
| 430 | 20241107 | 115200 | 4305581200 | 46350 | 46450 | 46450 | 46350 | 125 |
| 431 | 20241107 | 115100 | 4299784500 | 46450 | 46350 | 46450 | 46350 | 162 |
| 432 | 20241107 | 115000 | 4292265850 | 46400 | 46450 | 46450 | 46350 | 240 |
| 433 | 20241107 | 114900 | 4281133100 | 46400 | 46350 | 46450 | 46350 | 665 |
| 434 | 20241107 | 114800 | 4250300000 | 46350 | 46400 | 46400 | 46350 | 188 |
| 435 | 20241107 | 114700 | 4241579550 | 46400 | 46350 | 46400 | 46350 | 87 |
| 436 | 20241107 | 114600 | 4237543350 | 46350 | 46450 | 46450 | 46350 | 198 |
| 437 | 20241107 | 114500 | 4228353850 | 46400 | 46400 | 46450 | 46350 | 287 |
| 438 | 20241107 | 114400 | 4215044250 | 46450 | 46450 | 46500 | 46400 | 541 |
| 439 | 20241107 | 114300 | 4189923400 | 46400 | 46450 | 46450 | 46400 | 83 |
| 440 | 20241107 | 114200 | 4186070250 | 46400 | 46450 | 46450 | 46400 | 248 |
| 441 | 20241107 | 114100 | 4174554750 | 46450 | 46450 | 46450 | 46450 | 480 |
| 442 | 20241107 | 114000 | 4152258750 | 46450 | 46400 | 46500 | 46400 | 261 |
| 443 | 20241107 | 113900 | 4140131500 | 46400 | 46450 | 46450 | 46400 | 185 |
| 444 | 20241107 | 113800 | 4131540950 | 46450 | 46500 | 46500 | 46400 | 883 |
| 445 | 20241107 | 113700 | 4090560650 | 46500 | 46500 | 46500 | 46450 | 115 |
| 446 | 20241107 | 113600 | 4085216850 | 46500 | 46450 | 46550 | 46450 | 167 |
| 447 | 20241107 | 113500 | 4077452200 | 46550 | 46400 | 46550 | 46350 | 843 |
| 448 | 20241107 | 113400 | 4038319200 | 46400 | 46400 | 46400 | 46350 | 889 |
| 449 | 20241107 | 113300 | 3997111950 | 46350 | 46350 | 46400 | 46350 | 429 |
| 450 | 20241107 | 113200 | 3977223500 | 46300 | 46350 | 46350 | 46300 | 175 |
| 451 | 20241107 | 113100 | 3969119150 | 46300 | 46350 | 46350 | 46300 | 165 |
| 452 | 20241107 | 113000 | 3961475750 | 46300 | 46300 | 46350 | 46300 | 131 |
| 453 | 20241107 | 112900 | 3955405150 | 46350 | 46300 | 46350 | 46300 | 196 |
| 454 | 20241107 | 112800 | 3946324000 | 46250 | 46300 | 46400 | 46250 | 2216 |
| 455 | 20241107 | 112700 | 3843670750 | 46300 | 46300 | 46300 | 46250 | 285 |
| 456 | 20241107 | 112600 | 3830482450 | 46300 | 46300 | 46300 | 46250 | 304 |
| 457 | 20241107 | 112500 | 3816415200 | 46300 | 46300 | 46350 | 46200 | 1467 |
| 458 | 20241107 | 112400 | 3748579850 | 46300 | 46450 | 46500 | 46300 | 1818 |
| 459 | 20241107 | 112300 | 3664251200 | 46450 | 46450 | 46500 | 46450 | 166 |
| 460 | 20241107 | 112200 | 3656538350 | 46450 | 46500 | 46550 | 46450 | 172 |
| 461 | 20241107 | 112100 | 3648538650 | 46550 | 46500 | 46550 | 46450 | 108 |
| 462 | 20241107 | 112000 | 3643517300 | 46450 | 46500 | 46500 | 46450 | 244 |
| 463 | 20241107 | 111900 | 3632173550 | 46500 | 46550 | 46550 | 46500 | 45 |
| 464 | 20241107 | 111800 | 3630079350 | 46500 | 46400 | 46500 | 46400 | 688 |
| 465 | 20241107 | 111700 | 3598112900 | 46400 | 46450 | 46450 | 46400 | 240 |
| 466 | 20241107 | 111600 | 3586966750 | 46500 | 46450 | 46500 | 46400 | 240 |
| 467 | 20241107 | 111500 | 3575821150 | 46450 | 46450 | 46450 | 46400 | 192 |
| 468 | 20241107 | 111400 | 3566904750 | 46400 | 46450 | 46500 | 46400 | 536 |
| 469 | 20241107 | 111300 | 3542006750 | 46450 | 46450 | 46500 | 46450 | 123 |
| 470 | 20241107 | 111200 | 3536291100 | 46450 | 46500 | 46500 | 46450 | 149 |
| 471 | 20241107 | 111100 | 3529368350 | 46450 | 46500 | 46500 | 46450 | 131 |
| 472 | 20241107 | 111000 | 3523281300 | 46500 | 46500 | 46500 | 46450 | 78 |
| 473 | 20241107 | 110900 | 3519656500 | 46450 | 46500 | 46500 | 46450 | 118 |
| 474 | 20241107 | 110800 | 3514171750 | 46450 | 46400 | 46500 | 46400 | 120 |
| 475 | 20241107 | 110700 | 3508600900 | 46450 | 46500 | 46550 | 46400 | 1556 |
| 476 | 20241107 | 110600 | 3436237100 | 46500 | 46500 | 46550 | 46500 | 104 |
| 477 | 20241107 | 110500 | 3431396150 | 46500 | 46400 | 46500 | 46400 | 322 |
| 478 | 20241107 | 110400 | 3416439300 | 46450 | 46500 | 46550 | 46250 | 5630 |
| 479 | 20241107 | 110300 | 3155384700 | 46550 | 46600 | 46600 | 46500 | 1711 |
| 480 | 20241107 | 110200 | 3075753450 | 46600 | 46550 | 46600 | 46550 | 47 |
| 481 | 20241107 | 110100 | 3073563800 | 46500 | 46600 | 46650 | 46500 | 298 |
| 482 | 20241107 | 110000 | 3059689450 | 46600 | 46550 | 46600 | 46550 | 127 |
| 483 | 20241107 | 105900 | 3053773050 | 46550 | 46500 | 46600 | 46500 | 96 |
| 484 | 20241107 | 105800 | 3049306100 | 46550 | 46550 | 46600 | 46550 | 138 |
| 485 | 20241107 | 105700 | 3042880250 | 46600 | 46500 | 46600 | 46500 | 85 |
| 486 | 20241107 | 105600 | 3038922700 | 46500 | 46500 | 46550 | 46500 | 101 |
| 487 | 20241107 | 105500 | 3034223950 | 46550 | 46500 | 46550 | 46500 | 133 |
| 488 | 20241107 | 105400 | 3028035250 | 46550 | 46500 | 46550 | 46500 | 481 |
| 489 | 20241107 | 105300 | 3005646600 | 46550 | 46550 | 46550 | 46500 | 63 |
| 490 | 20241107 | 105200 | 3002715100 | 46550 | 46600 | 46600 | 46550 | 575 |
| 491 | 20241107 | 105100 | 2975946150 | 46600 | 46650 | 46650 | 46550 | 286 |
| 492 | 20241107 | 105000 | 2962616150 | 46600 | 46600 | 46650 | 46600 | 116 |
| 493 | 20241107 | 104900 | 2957208950 | 46650 | 46650 | 46650 | 46600 | 149 |
| 494 | 20241107 | 104800 | 2950260500 | 46600 | 46600 | 46650 | 46600 | 242 |
| 495 | 20241107 | 104700 | 2938981700 | 46600 | 46600 | 46650 | 46600 | 95 |
| 496 | 20241107 | 104600 | 2934552550 | 46650 | 46650 | 46650 | 46600 | 135 |
| 497 | 20241107 | 104500 | 2928258350 | 46650 | 46600 | 46650 | 46600 | 42 |
| 498 | 20241107 | 104400 | 2926299150 | 46600 | 46600 | 46650 | 46600 | 133 |
| 499 | 20241107 | 104300 | 2920099800 | 46600 | 46700 | 46700 | 46600 | 172 |
| 500 | 20241107 | 104200 | 2912077000 | 46650 | 46700 | 46700 | 46650 | 48 |
| 501 | 20241107 | 104100 | 2909837750 | 46650 | 46550 | 46650 | 46550 | 80 |
| 502 | 20241107 | 104000 | 2906108500 | 46550 | 46650 | 46700 | 46550 | 229 |
| 503 | 20241107 | 103900 | 2895423650 | 46600 | 46600 | 46600 | 46600 | 145 |
| 504 | 20241107 | 103800 | 2888666650 | 46600 | 46550 | 46600 | 46550 | 58 |
| 505 | 20241107 | 103700 | 2885964600 | 46600 | 46600 | 46700 | 46550 | 293 |
| 506 | 20241107 | 103600 | 2872301700 | 46600 | 46550 | 46650 | 46550 | 118 |
| 507 | 20241107 | 103500 | 2866806150 | 46550 | 46650 | 46650 | 46500 | 1344 |
| 508 | 20241107 | 103400 | 2804166250 | 46650 | 46650 | 46700 | 46650 | 182 |
| 509 | 20241107 | 103300 | 2795670800 | 46650 | 46800 | 46800 | 46650 | 979 |
| 510 | 20241107 | 103200 | 2749946200 | 46800 | 46800 | 46800 | 46750 | 67 |
| 511 | 20241107 | 103100 | 2746810850 | 46800 | 46800 | 46800 | 46750 | 181 |
| 512 | 20241107 | 103000 | 2738344150 | 46800 | 46850 | 46850 | 46750 | 366 |
| 513 | 20241107 | 102900 | 2721216150 | 46850 | 46850 | 46850 | 46800 | 188 |
| 514 | 20241107 | 102800 | 2712409100 | 46800 | 46850 | 46850 | 46800 | 153 |
| 515 | 20241107 | 102700 | 2705244350 | 46800 | 46850 | 46850 | 46800 | 215 |
| 516 | 20241107 | 102600 | 2695173600 | 46850 | 46850 | 46900 | 46850 | 153 |
| 517 | 20241107 | 102500 | 2688003950 | 46900 | 46850 | 46900 | 46800 | 363 |
| 518 | 20241107 | 102400 | 2670997350 | 46850 | 46850 | 46850 | 46800 | 70 |
| 519 | 20241107 | 102300 | 2667719800 | 46850 | 46800 | 46850 | 46800 | 517 |
| 520 | 20241107 | 102200 | 2643499750 | 46800 | 46800 | 46850 | 46800 | 188 |
| 521 | 20241107 | 102100 | 2634697400 | 46800 | 46750 | 46800 | 46750 | 46 |
| 522 | 20241107 | 102000 | 2632545100 | 46800 | 46800 | 46800 | 46750 | 177 |
| 523 | 20241107 | 101900 | 2624268300 | 46750 | 46800 | 46800 | 46750 | 114 |
| 524 | 20241107 | 101800 | 2618936700 | 46800 | 46750 | 46800 | 46750 | 566 |
| 525 | 20241107 | 101700 | 2592455150 | 46700 | 46700 | 46750 | 46700 | 54 |
| 526 | 20241107 | 101600 | 2589933250 | 46650 | 46700 | 46750 | 46650 | 171 |
| 527 | 20241107 | 101500 | 2581946100 | 46800 | 46850 | 46850 | 46750 | 399 |
| 528 | 20241107 | 101400 | 2563271650 | 46850 | 46800 | 46850 | 46800 | 255 |
| 529 | 20241107 | 101300 | 2551335600 | 46800 | 46800 | 46850 | 46800 | 129 |
| 530 | 20241107 | 101200 | 2545296850 | 46800 | 46750 | 46850 | 46750 | 398 |
| 531 | 20241107 | 101100 | 2526678850 | 46700 | 46750 | 46750 | 46700 | 285 |
| 532 | 20241107 | 101000 | 2513356600 | 46700 | 46750 | 46750 | 46700 | 78 |
| 533 | 20241107 | 100900 | 2509711950 | 46700 | 46750 | 46800 | 46700 | 548 |
| 534 | 20241107 | 100800 | 2484095450 | 46750 | 46750 | 46750 | 46750 | 33 |
| 535 | 20241107 | 100700 | 2482552700 | 46750 | 46700 | 46750 | 46700 | 526 |
| 536 | 20241107 | 100600 | 2457986350 | 46650 | 46650 | 46700 | 46600 | 210 |
| 537 | 20241107 | 100500 | 2448191550 | 46600 | 46650 | 46650 | 46600 | 80 |
| 538 | 20241107 | 100400 | 2444461550 | 46600 | 46600 | 46600 | 46550 | 172 |
| 539 | 20241107 | 100300 | 2436448000 | 46550 | 46550 | 46600 | 46500 | 92 |
| 540 | 20241107 | 100200 | 2432166400 | 46550 | 46550 | 46600 | 46550 | 137 |
| 541 | 20241107 | 100100 | 2425789000 | 46550 | 46600 | 46600 | 46500 | 95 |
| 542 | 20241107 | 100000 | 2421368000 | 46600 | 46600 | 46600 | 46500 | 57 |
| 543 | 20241107 | 095900 | 2418716250 | 46600 | 46500 | 46600 | 46500 | 772 |
| 544 | 20241107 | 095800 | 2382788500 | 46500 | 46550 | 46550 | 46500 | 72 |
| 545 | 20241107 | 095700 | 2379438450 | 46550 | 46500 | 46550 | 46500 | 49 |
| 546 | 20241107 | 095600 | 2377158400 | 46550 | 46500 | 46550 | 46450 | 475 |
| 547 | 20241107 | 095500 | 2355071250 | 46450 | 46450 | 46500 | 46450 | 70 |
| 548 | 20241107 | 095400 | 2351819700 | 46450 | 46500 | 46550 | 46450 | 113 |
| 549 | 20241107 | 095300 | 2346567300 | 46500 | 46500 | 46550 | 46500 | 212 |
| 550 | 20241107 | 095200 | 2336709150 | 46550 | 46600 | 46650 | 46500 | 1439 |
| 551 | 20241107 | 095100 | 2269667450 | 46600 | 46600 | 46600 | 46550 | 110 |
| 552 | 20241107 | 095000 | 2264546700 | 46600 | 46550 | 46600 | 46550 | 34 |
| 553 | 20241107 | 094900 | 2262962900 | 46650 | 46550 | 46650 | 46550 | 749 |
| 554 | 20241107 | 094800 | 2228060850 | 46550 | 46500 | 46600 | 46500 | 1271 |
| 555 | 20241107 | 094700 | 2168897150 | 46500 | 46700 | 46700 | 46300 | 8431 |
| 556 | 20241107 | 094600 | 1776603400 | 46700 | 46700 | 46700 | 46700 | 2 |
| 557 | 20241107 | 094500 | 1776510000 | 46700 | 46750 | 46750 | 46650 | 580 |
| 558 | 20241107 | 094400 | 1749414450 | 46700 | 46750 | 46750 | 46700 | 244 |
| 559 | 20241107 | 094300 | 1738009150 | 46700 | 46750 | 46750 | 46650 | 1377 |
| 560 | 20241107 | 094200 | 1673705500 | 46750 | 46700 | 46750 | 46700 | 67 |
| 561 | 20241107 | 094100 | 1670575600 | 46700 | 46700 | 46700 | 46650 | 89 |
| 562 | 20241107 | 094000 | 1666419700 | 46700 | 46650 | 46700 | 46650 | 743 |
| 563 | 20241107 | 093900 | 1631723150 | 46650 | 46800 | 46800 | 46650 | 2626 |
| 564 | 20241107 | 093800 | 1508968300 | 46850 | 46800 | 46850 | 46800 | 109 |
| 565 | 20241107 | 093700 | 1503866900 | 46850 | 46950 | 46950 | 46800 | 908 |
| 566 | 20241107 | 093600 | 1461306050 | 46950 | 46950 | 46950 | 46950 | 36 |
| 567 | 20241107 | 093500 | 1459615850 | 46950 | 46950 | 46950 | 46950 | 11 |
| 568 | 20241107 | 093400 | 1459099400 | 46950 | 46950 | 47000 | 46950 | 684 |
| 569 | 20241107 | 093300 | 1426985550 | 46950 | 46900 | 46950 | 46900 | 242 |
| 570 | 20241107 | 093200 | 1415635200 | 46900 | 46950 | 46950 | 46900 | 48 |
| 571 | 20241107 | 093100 | 1413383300 | 46950 | 46900 | 46950 | 46900 | 600 |
| 572 | 20241107 | 093000 | 1385243250 | 46950 | 46950 | 47000 | 46900 | 323 |
| 573 | 20241107 | 092900 | 1370079800 | 46950 | 47000 | 47000 | 46950 | 123 |
| 574 | 20241107 | 092800 | 1364304900 | 46950 | 46950 | 47000 | 46950 | 48 |
| 575 | 20241107 | 092700 | 1362050400 | 46950 | 46900 | 46950 | 46900 | 409 |
| 576 | 20241107 | 092600 | 1342851900 | 46950 | 46900 | 46950 | 46900 | 1319 |
| 577 | 20241107 | 092500 | 1280934950 | 46900 | 46950 | 46950 | 46900 | 596 |
| 578 | 20241107 | 092400 | 1252957050 | 47000 | 46950 | 47050 | 46950 | 958 |
| 579 | 20241107 | 092300 | 1207941900 | 46900 | 46850 | 46900 | 46850 | 598 |
| 580 | 20241107 | 092200 | 1179918650 | 46850 | 46850 | 46850 | 46800 | 1240 |
| 581 | 20241107 | 092100 | 1121856300 | 46900 | 46950 | 46950 | 46900 | 284 |
| 582 | 20241107 | 092000 | 1108536150 | 46950 | 47000 | 47100 | 46950 | 659 |
| 583 | 20241107 | 091900 | 1077582900 | 47000 | 47000 | 47100 | 47000 | 37 |
| 584 | 20241107 | 091800 | 1075843800 | 47000 | 46950 | 47000 | 46900 | 956 |
| 585 | 20241107 | 091700 | 1030929100 | 46900 | 46950 | 47000 | 46900 | 578 |
| 586 | 20241107 | 091600 | 1003792400 | 46950 | 46850 | 46950 | 46850 | 803 |
| 587 | 20241107 | 091500 | 966118350 | 46850 | 46950 | 46950 | 46850 | 1433 |
| 588 | 20241107 | 091400 | 898922100 | 46950 | 46950 | 47000 | 46950 | 222 |
| 589 | 20241107 | 091300 | 888499150 | 47000 | 47050 | 47050 | 46900 | 1751 |
| 590 | 20241107 | 091200 | 806244900 | 47100 | 46950 | 47100 | 46900 | 2116 |
| 591 | 20241107 | 091100 | 706869650 | 46950 | 46950 | 47000 | 46900 | 423 |
| 592 | 20241107 | 091000 | 687009950 | 47000 | 47100 | 47100 | 46950 | 1197 |
| 593 | 20241107 | 090900 | 630722800 | 47100 | 47050 | 47100 | 47050 | 554 |
| 594 | 20241107 | 090800 | 604657050 | 47100 | 47100 | 47100 | 47100 | 170 |
| 595 | 20241107 | 090700 | 596650050 | 47150 | 47200 | 47200 | 47150 | 39 |
| 596 | 20241107 | 090600 | 594809800 | 47250 | 47350 | 47350 | 47100 | 140 |
| 597 | 20241107 | 090500 | 588205200 | 47300 | 47200 | 47300 | 47100 | 287 |
| 598 | 20241107 | 090400 | 574673550 | 47350 | 47250 | 47400 | 47200 | 214 |
| 599 | 20241107 | 090300 | 564563500 | 47300 | 47450 | 47500 | 47300 | 2823 |
| 600 | 20241107 | 090200 | 430685000 | 47450 | 47150 | 47500 | 47150 | 3834 |
| 601 | 20241107 | 090100 | 249176050 | 47150 | 47100 | 47250 | 47000 | 1193 |
| 602 | 20241107 | 090000 | 192981800 | 47100 | 46700 | 47100 | 46650 | 4125 |