33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 191400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 4465 |
| 3 | 20241107 | 191300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20241107 | 191200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20241107 | 191100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20241107 | 191000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20241107 | 190900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20241107 | 190800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20241107 | 190700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20241107 | 190600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20241107 | 190500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20241107 | 190400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20241107 | 190300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20241107 | 190200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20241107 | 190100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20241107 | 190000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20241107 | 185900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20241107 | 185800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20241107 | 185700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20241107 | 185600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20241107 | 185500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20241107 | 185400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20241107 | 185300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20241107 | 185200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20241107 | 185100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20241107 | 185000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20241107 | 184900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20241107 | 184800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20241107 | 184700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20241107 | 184600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20241107 | 184500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20241107 | 184400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 4465 |
| 33 | 20241107 | 184300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20241107 | 184200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20241107 | 184100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20241107 | 184000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20241107 | 183900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20241107 | 183800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20241107 | 183700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20241107 | 183600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20241107 | 183500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20241107 | 183400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20241107 | 183300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20241107 | 183200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20241107 | 183100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20241107 | 183000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20241107 | 182900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20241107 | 182800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20241107 | 182700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20241107 | 182600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20241107 | 182500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20241107 | 182400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20241107 | 182300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20241107 | 182200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20241107 | 182100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20241107 | 182000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20241107 | 181900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20241107 | 181800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20241107 | 181700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20241107 | 181600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20241107 | 181500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20241107 | 181400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 4465 |
| 63 | 20241107 | 181300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20241107 | 181200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20241107 | 181100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20241107 | 181000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20241107 | 180900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20241107 | 180800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20241107 | 180700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20241107 | 180600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20241107 | 180500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20241107 | 180400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20241107 | 180300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20241107 | 180200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20241107 | 180100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20241107 | 180000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20241107 | 175900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20241107 | 175800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20241107 | 175700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20241107 | 175600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20241107 | 175500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20241107 | 175400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20241107 | 175300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20241107 | 175200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20241107 | 175100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20241107 | 175000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20241107 | 174900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20241107 | 174800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20241107 | 174700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20241107 | 174600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20241107 | 174500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20241107 | 174400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 4465 |
| 93 | 20241107 | 174300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20241107 | 174200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20241107 | 174100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20241107 | 174000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20241107 | 173900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20241107 | 173800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20241107 | 173700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20241107 | 173600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20241107 | 173500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20241107 | 173400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20241107 | 173300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20241107 | 173200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20241107 | 173100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20241107 | 173000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20241107 | 172900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20241107 | 172800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20241107 | 172700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20241107 | 172600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20241107 | 172500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20241107 | 172400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20241107 | 172300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20241107 | 172200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20241107 | 172100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20241107 | 172000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20241107 | 171900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20241107 | 171800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20241107 | 171700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20241107 | 171600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20241107 | 171500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20241107 | 171400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 4465 |
| 123 | 20241107 | 171300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20241107 | 171200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20241107 | 171100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20241107 | 171000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20241107 | 170900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20241107 | 170800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20241107 | 170700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20241107 | 170600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20241107 | 170500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20241107 | 170400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20241107 | 170300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20241107 | 170200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20241107 | 170100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20241107 | 170000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20241107 | 165900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20241107 | 165800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20241107 | 165700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20241107 | 165600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20241107 | 165500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20241107 | 165400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20241107 | 165300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20241107 | 165200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20241107 | 165100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20241107 | 165000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20241107 | 164900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20241107 | 164800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20241107 | 164700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20241107 | 164600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20241107 | 164500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20241107 | 164400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 4465 |
| 153 | 20241107 | 164300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20241107 | 164200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20241107 | 164100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20241107 | 164000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20241107 | 163900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20241107 | 163800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20241107 | 163700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20241107 | 163600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20241107 | 163500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20241107 | 163400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20241107 | 163300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20241107 | 163200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20241107 | 163100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20241107 | 163000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20241107 | 162900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20241107 | 162800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20241107 | 162700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20241107 | 162600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20241107 | 162500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20241107 | 162400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20241107 | 162300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20241107 | 162200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20241107 | 162100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20241107 | 162000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20241107 | 161900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20241107 | 161800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20241107 | 161700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20241107 | 161600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20241107 | 161500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20241107 | 161400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 4465 |
| 183 | 20241107 | 161300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20241107 | 161200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20241107 | 161100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20241107 | 161000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20241107 | 160900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20241107 | 160800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20241107 | 160700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20241107 | 160600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20241107 | 160500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20241107 | 160400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20241107 | 160300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20241107 | 160200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20241107 | 160100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20241107 | 160000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20241107 | 155900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20241107 | 155800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20241107 | 155700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20241107 | 155600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20241107 | 155500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20241107 | 155400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20241107 | 155300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 204 | 20241107 | 155200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 205 | 20241107 | 155100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 206 | 20241107 | 155000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 207 | 20241107 | 154900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 208 | 20241107 | 154800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 209 | 20241107 | 154700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 210 | 20241107 | 154600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 211 | 20241107 | 154500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 212 | 20241107 | 154400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 4465 |
| 213 | 20241107 | 154300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 214 | 20241107 | 154200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 215 | 20241107 | 154100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 216 | 20241107 | 154000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 217 | 20241107 | 153900 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 218 | 20241107 | 153800 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 219 | 20241107 | 153700 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 220 | 20241107 | 153600 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 221 | 20241107 | 153500 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 222 | 20241107 | 153400 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 223 | 20241107 | 153300 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 224 | 20241107 | 153200 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 225 | 20241107 | 153100 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 226 | 20241107 | 153000 | 24011084200 | 56700 | 56700 | 56700 | 56700 | 4465 |
| 227 | 20241107 | 152900 | 23757918700 | 56700 | 56700 | 56700 | 56700 | 0 |
| 228 | 20241107 | 152800 | 23757918700 | 56700 | 56700 | 56700 | 56700 | 0 |
| 229 | 20241107 | 152700 | 23757918700 | 56700 | 56700 | 56700 | 56700 | 0 |
| 230 | 20241107 | 152600 | 23757918700 | 56700 | 56700 | 56700 | 56700 | 0 |
| 231 | 20241107 | 152500 | 23757918700 | 56700 | 56700 | 56700 | 56700 | 0 |
| 232 | 20241107 | 152400 | 23757918700 | 56700 | 56700 | 56700 | 56700 | 0 |
| 233 | 20241107 | 152300 | 23757918700 | 56700 | 56700 | 56700 | 56700 | 0 |
| 234 | 20241107 | 152200 | 23757918700 | 56700 | 56700 | 56700 | 56700 | 0 |
| 235 | 20241107 | 152100 | 23757918700 | 56700 | 56700 | 56700 | 56700 | 0 |
| 236 | 20241107 | 152000 | 23757918700 | 56700 | 56700 | 56700 | 56700 | 0 |
| 237 | 20241107 | 151900 | 23757918700 | 56700 | 56600 | 56800 | 56600 | 1114 |
| 238 | 20241107 | 151800 | 23694782100 | 56600 | 56600 | 56700 | 56500 | 625 |
| 239 | 20241107 | 151700 | 23659393700 | 56600 | 56500 | 56600 | 56500 | 580 |
| 240 | 20241107 | 151600 | 23626603700 | 56600 | 56600 | 56600 | 56500 | 227 |
| 241 | 20241107 | 151500 | 23613756100 | 56600 | 56500 | 56600 | 56500 | 243 |
| 242 | 20241107 | 151400 | 23600026000 | 56500 | 56500 | 56600 | 56400 | 1406 |
| 243 | 20241107 | 151300 | 23520590700 | 56500 | 56400 | 56500 | 56300 | 976 |
| 244 | 20241107 | 151200 | 23465493100 | 56400 | 56200 | 56400 | 56200 | 487 |
| 245 | 20241107 | 151100 | 23438115100 | 56100 | 56100 | 56100 | 56000 | 604 |
| 246 | 20241107 | 151000 | 23404249300 | 56000 | 56100 | 56200 | 56000 | 2470 |
| 247 | 20241107 | 150900 | 23265692000 | 56100 | 56300 | 56300 | 56100 | 1951 |
| 248 | 20241107 | 150800 | 23156090700 | 56200 | 56400 | 56400 | 56200 | 3817 |
| 249 | 20241107 | 150700 | 22941183500 | 56500 | 56500 | 56500 | 56400 | 95 |
| 250 | 20241107 | 150600 | 22935822800 | 56500 | 56500 | 56500 | 56400 | 596 |
| 251 | 20241107 | 150500 | 22902166600 | 56500 | 56500 | 56500 | 56400 | 875 |
| 252 | 20241107 | 150400 | 22852738500 | 56400 | 56500 | 56500 | 56400 | 124 |
| 253 | 20241107 | 150300 | 22845734400 | 56500 | 56400 | 56500 | 56300 | 697 |
| 254 | 20241107 | 150200 | 22806403600 | 56400 | 56300 | 56400 | 56300 | 86 |
| 255 | 20241107 | 150100 | 22801555400 | 56400 | 56400 | 56400 | 56300 | 1405 |
| 256 | 20241107 | 150000 | 22722441800 | 56400 | 56400 | 56500 | 56300 | 717 |
| 257 | 20241107 | 145900 | 22682066300 | 56400 | 56500 | 56500 | 56300 | 2056 |
| 258 | 20241107 | 145800 | 22566136900 | 56500 | 56600 | 56600 | 56500 | 588 |
| 259 | 20241107 | 145700 | 22532904500 | 56600 | 56700 | 56700 | 56500 | 329 |
| 260 | 20241107 | 145600 | 22514267000 | 56600 | 56600 | 56700 | 56500 | 1257 |
| 261 | 20241107 | 145500 | 22443146400 | 56500 | 56600 | 56600 | 56500 | 30 |
| 262 | 20241107 | 145400 | 22441449700 | 56600 | 56400 | 56600 | 56400 | 303 |
| 263 | 20241107 | 145300 | 22424329200 | 56400 | 56600 | 56600 | 56300 | 3887 |
| 264 | 20241107 | 145200 | 22205004800 | 56500 | 56500 | 56600 | 56500 | 944 |
| 265 | 20241107 | 145100 | 22151653400 | 56600 | 56500 | 56600 | 56500 | 609 |
| 266 | 20241107 | 145000 | 22117233600 | 56600 | 56600 | 56600 | 56500 | 137 |
| 267 | 20241107 | 144900 | 22109490700 | 56500 | 56500 | 56600 | 56500 | 188 |
| 268 | 20241107 | 144800 | 22098858700 | 56500 | 56400 | 56500 | 56300 | 1053 |
| 269 | 20241107 | 144700 | 22039450800 | 56300 | 56600 | 56600 | 56300 | 4126 |
| 270 | 20241107 | 144600 | 21806604700 | 56600 | 56500 | 56600 | 56500 | 42 |
| 271 | 20241107 | 144500 | 21804228100 | 56600 | 56600 | 56600 | 56600 | 300 |
| 272 | 20241107 | 144400 | 21787248100 | 56600 | 56600 | 56600 | 56500 | 427 |
| 273 | 20241107 | 144300 | 21763100300 | 56600 | 56500 | 56600 | 56500 | 199 |
| 274 | 20241107 | 144200 | 21751846400 | 56500 | 56600 | 56600 | 56500 | 248 |
| 275 | 20241107 | 144100 | 21737811700 | 56500 | 56600 | 56600 | 56500 | 496 |
| 276 | 20241107 | 144000 | 21709773300 | 56600 | 56500 | 56600 | 56500 | 285 |
| 277 | 20241107 | 143900 | 21693665600 | 56500 | 56500 | 56600 | 56400 | 957 |
| 278 | 20241107 | 143800 | 21639634200 | 56400 | 56400 | 56500 | 56400 | 414 |
| 279 | 20241107 | 143700 | 21616278600 | 56500 | 56500 | 56600 | 56500 | 2441 |
| 280 | 20241107 | 143600 | 21478359100 | 56500 | 56500 | 56600 | 56500 | 869 |
| 281 | 20241107 | 143500 | 21429231900 | 56600 | 56700 | 56700 | 56500 | 1544 |
| 282 | 20241107 | 143400 | 21341840900 | 56600 | 56600 | 56700 | 56600 | 246 |
| 283 | 20241107 | 143300 | 21327914300 | 56600 | 56800 | 56800 | 56600 | 2822 |
| 284 | 20241107 | 143200 | 21168008700 | 56800 | 56800 | 56800 | 56700 | 115 |
| 285 | 20241107 | 143100 | 21161486400 | 56700 | 56800 | 56800 | 56700 | 363 |
| 286 | 20241107 | 143000 | 21140893300 | 56800 | 56900 | 56900 | 56800 | 2456 |
| 287 | 20241107 | 142900 | 21001392400 | 56900 | 56900 | 56900 | 56800 | 192 |
| 288 | 20241107 | 142800 | 20990471500 | 56900 | 56900 | 56900 | 56800 | 177 |
| 289 | 20241107 | 142700 | 20980405300 | 56900 | 56900 | 56900 | 56900 | 81 |
| 290 | 20241107 | 142600 | 20975796400 | 56900 | 56800 | 56900 | 56800 | 677 |
| 291 | 20241107 | 142500 | 20937328100 | 56800 | 56900 | 56900 | 56800 | 185 |
| 292 | 20241107 | 142400 | 20926807900 | 56900 | 56900 | 56900 | 56800 | 528 |
| 293 | 20241107 | 142300 | 20896789900 | 56900 | 56800 | 56900 | 56800 | 289 |
| 294 | 20241107 | 142200 | 20880373400 | 56800 | 56800 | 56900 | 56800 | 62 |
| 295 | 20241107 | 142100 | 20876847200 | 56800 | 56800 | 56900 | 56800 | 244 |
| 296 | 20241107 | 142000 | 20862987600 | 56800 | 56800 | 56900 | 56800 | 84 |
| 297 | 20241107 | 141900 | 20858208500 | 56800 | 56800 | 56900 | 56800 | 1047 |
| 298 | 20241107 | 141800 | 20798737900 | 56800 | 56800 | 56900 | 56800 | 423 |
| 299 | 20241107 | 141700 | 20774711000 | 56800 | 56900 | 57000 | 56800 | 265 |
| 300 | 20241107 | 141600 | 20759629900 | 56900 | 56800 | 56900 | 56800 | 484 |
| 301 | 20241107 | 141500 | 20732092000 | 56800 | 56900 | 57000 | 56800 | 931 |
| 302 | 20241107 | 141400 | 20679157000 | 56900 | 57000 | 57000 | 56900 | 4526 |
| 303 | 20241107 | 141300 | 20421394900 | 57000 | 57100 | 57200 | 57000 | 1199 |
| 304 | 20241107 | 141200 | 20352961500 | 57100 | 57100 | 57200 | 57100 | 169 |
| 305 | 20241107 | 141100 | 20343308800 | 57100 | 57200 | 57200 | 57100 | 451 |
| 306 | 20241107 | 141000 | 20317546000 | 57200 | 57200 | 57300 | 57100 | 267 |
| 307 | 20241107 | 140900 | 20302273400 | 57300 | 57200 | 57300 | 57200 | 78 |
| 308 | 20241107 | 140800 | 20297808300 | 57300 | 57200 | 57300 | 57200 | 174 |
| 309 | 20241107 | 140700 | 20287855000 | 57200 | 57200 | 57300 | 57200 | 79 |
| 310 | 20241107 | 140600 | 20283335600 | 57200 | 57200 | 57300 | 57200 | 37 |
| 311 | 20241107 | 140500 | 20281216200 | 57200 | 57300 | 57400 | 57200 | 1772 |
| 312 | 20241107 | 140400 | 20179727000 | 57300 | 57400 | 57400 | 57300 | 115 |
| 313 | 20241107 | 140300 | 20173132800 | 57400 | 57400 | 57400 | 57300 | 21 |
| 314 | 20241107 | 140200 | 20171927500 | 57400 | 57400 | 57400 | 57300 | 81 |
| 315 | 20241107 | 140100 | 20167285500 | 57300 | 57400 | 57400 | 57300 | 312 |
| 316 | 20241107 | 140000 | 20149390800 | 57300 | 57400 | 57400 | 57300 | 815 |
| 317 | 20241107 | 135900 | 20102611700 | 57400 | 57400 | 57400 | 57400 | 75 |
| 318 | 20241107 | 135800 | 20098306700 | 57400 | 57400 | 57400 | 57400 | 544 |
| 319 | 20241107 | 135700 | 20067081100 | 57500 | 57400 | 57500 | 57300 | 1180 |
| 320 | 20241107 | 135600 | 19999350500 | 57300 | 57400 | 57400 | 57300 | 61 |
| 321 | 20241107 | 135500 | 19995851100 | 57400 | 57400 | 57400 | 57400 | 5 |
| 322 | 20241107 | 135400 | 19995564100 | 57400 | 57400 | 57400 | 57300 | 178 |
| 323 | 20241107 | 135300 | 19985362900 | 57300 | 57400 | 57500 | 57300 | 645 |
| 324 | 20241107 | 135200 | 19948336600 | 57500 | 57500 | 57500 | 57500 | 469 |
| 325 | 20241107 | 135100 | 19921369100 | 57500 | 57400 | 57500 | 57400 | 1143 |
| 326 | 20241107 | 135000 | 19855710300 | 57400 | 57500 | 57500 | 57400 | 693 |
| 327 | 20241107 | 134900 | 19815922400 | 57500 | 57500 | 57500 | 57500 | 184 |
| 328 | 20241107 | 134800 | 19805342400 | 57500 | 57400 | 57500 | 57400 | 396 |
| 329 | 20241107 | 134700 | 19782605900 | 57300 | 57400 | 57400 | 57300 | 212 |
| 330 | 20241107 | 134600 | 19770453200 | 57400 | 57300 | 57400 | 57200 | 141 |
| 331 | 20241107 | 134500 | 19762369400 | 57300 | 57200 | 57300 | 57200 | 500 |
| 332 | 20241107 | 134400 | 19733731000 | 57200 | 57200 | 57300 | 57200 | 48 |
| 333 | 20241107 | 134300 | 19730985100 | 57200 | 57200 | 57200 | 57200 | 140 |
| 334 | 20241107 | 134200 | 19722977100 | 57300 | 57300 | 57300 | 57300 | 50 |
| 335 | 20241107 | 134100 | 19720112100 | 57200 | 57200 | 57200 | 57100 | 83 |
| 336 | 20241107 | 134000 | 19715364600 | 57200 | 57200 | 57200 | 57100 | 121 |
| 337 | 20241107 | 133900 | 19708445400 | 57200 | 57300 | 57300 | 57100 | 914 |
| 338 | 20241107 | 133800 | 19656148200 | 57300 | 57200 | 57300 | 57200 | 407 |
| 339 | 20241107 | 133700 | 19632867300 | 57200 | 57200 | 57200 | 57100 | 48 |
| 340 | 20241107 | 133600 | 19630122900 | 57100 | 57200 | 57200 | 57100 | 236 |
| 341 | 20241107 | 133500 | 19616644600 | 57100 | 57300 | 57300 | 57100 | 268 |
| 342 | 20241107 | 133400 | 19601315800 | 57300 | 57200 | 57300 | 57200 | 83 |
| 343 | 20241107 | 133300 | 19596560000 | 57300 | 57200 | 57300 | 57200 | 191 |
| 344 | 20241107 | 133200 | 19585634700 | 57200 | 57200 | 57200 | 57100 | 95 |
| 345 | 20241107 | 133100 | 19580201600 | 57100 | 57200 | 57200 | 57100 | 9 |
| 346 | 20241107 | 133000 | 19579686900 | 57100 | 57100 | 57100 | 57000 | 67 |
| 347 | 20241107 | 132900 | 19575861600 | 57000 | 57100 | 57200 | 57000 | 780 |
| 348 | 20241107 | 132800 | 19531315900 | 57200 | 57100 | 57200 | 57100 | 57 |
| 349 | 20241107 | 132700 | 19528058200 | 57100 | 57200 | 57200 | 57100 | 90 |
| 350 | 20241107 | 132600 | 19522914700 | 57200 | 57200 | 57200 | 57100 | 200 |
| 351 | 20241107 | 132500 | 19511477000 | 57200 | 57100 | 57200 | 57000 | 683 |
| 352 | 20241107 | 132400 | 19472476400 | 57200 | 57100 | 57200 | 57100 | 247 |
| 353 | 20241107 | 132300 | 19458365500 | 57200 | 57200 | 57200 | 57100 | 58 |
| 354 | 20241107 | 132200 | 19455048000 | 57200 | 57200 | 57200 | 57100 | 365 |
| 355 | 20241107 | 132100 | 19434183100 | 57200 | 57200 | 57300 | 57100 | 123 |
| 356 | 20241107 | 132000 | 19427147500 | 57200 | 57300 | 57300 | 57100 | 262 |
| 357 | 20241107 | 131900 | 19412161200 | 57300 | 57300 | 57300 | 57200 | 651 |
| 358 | 20241107 | 131800 | 19374898700 | 57300 | 57300 | 57300 | 57300 | 226 |
| 359 | 20241107 | 131700 | 19361948900 | 57300 | 57300 | 57300 | 57300 | 49 |
| 360 | 20241107 | 131600 | 19359141200 | 57300 | 57200 | 57300 | 57200 | 45 |
| 361 | 20241107 | 131500 | 19356565200 | 57100 | 57200 | 57300 | 57100 | 275 |
| 362 | 20241107 | 131400 | 19340831100 | 57200 | 57100 | 57200 | 57100 | 153 |
| 363 | 20241107 | 131300 | 19332094600 | 57100 | 57200 | 57200 | 57100 | 698 |
| 364 | 20241107 | 131200 | 19292233800 | 57100 | 57200 | 57200 | 57100 | 720 |
| 365 | 20241107 | 131100 | 19251052000 | 57200 | 57200 | 57200 | 57200 | 189 |
| 366 | 20241107 | 131000 | 19240241200 | 57200 | 57300 | 57300 | 57200 | 103 |
| 367 | 20241107 | 130900 | 19234342100 | 57200 | 57300 | 57300 | 57200 | 15 |
| 368 | 20241107 | 130800 | 19233483900 | 57300 | 57300 | 57300 | 57200 | 392 |
| 369 | 20241107 | 130700 | 19211042300 | 57300 | 57300 | 57400 | 57200 | 916 |
| 370 | 20241107 | 130600 | 19158562000 | 57300 | 57400 | 57400 | 57300 | 99 |
| 371 | 20241107 | 130500 | 19152880400 | 57400 | 57500 | 57500 | 57400 | 709 |
| 372 | 20241107 | 130400 | 19112177200 | 57500 | 57600 | 57600 | 57400 | 1425 |
| 373 | 20241107 | 130300 | 19030208400 | 57700 | 57600 | 57700 | 57500 | 915 |
| 374 | 20241107 | 130200 | 18977499000 | 57600 | 57600 | 57700 | 57600 | 227 |
| 375 | 20241107 | 130100 | 18964421800 | 57600 | 57600 | 57700 | 57600 | 173 |
| 376 | 20241107 | 130000 | 18954450300 | 57600 | 57600 | 57700 | 57600 | 140 |
| 377 | 20241107 | 125900 | 18946373300 | 57700 | 57600 | 57700 | 57600 | 103 |
| 378 | 20241107 | 125800 | 18940437500 | 57700 | 57600 | 57700 | 57500 | 170 |
| 379 | 20241107 | 125700 | 18930645100 | 57600 | 57600 | 57600 | 57500 | 470 |
| 380 | 20241107 | 125600 | 18903574100 | 57600 | 57600 | 57700 | 57500 | 999 |
| 381 | 20241107 | 125500 | 18846030500 | 57600 | 57500 | 57600 | 57500 | 131 |
| 382 | 20241107 | 125400 | 18838485300 | 57600 | 57500 | 57600 | 57500 | 94 |
| 383 | 20241107 | 125300 | 18833080200 | 57500 | 57600 | 57600 | 57500 | 294 |
| 384 | 20241107 | 125200 | 18816148200 | 57600 | 57700 | 57700 | 57500 | 1455 |
| 385 | 20241107 | 125100 | 18732391300 | 57700 | 57600 | 57700 | 57600 | 604 |
| 386 | 20241107 | 125000 | 18697554400 | 57600 | 57500 | 57600 | 57500 | 775 |
| 387 | 20241107 | 124900 | 18652964700 | 57500 | 57500 | 57500 | 57300 | 618 |
| 388 | 20241107 | 124800 | 18617459100 | 57500 | 57400 | 57500 | 57300 | 91 |
| 389 | 20241107 | 124700 | 18612234200 | 57400 | 57400 | 57500 | 57400 | 174 |
| 390 | 20241107 | 124600 | 18602243500 | 57400 | 57400 | 57400 | 57400 | 86 |
| 391 | 20241107 | 124500 | 18597307100 | 57400 | 57300 | 57400 | 57300 | 354 |
| 392 | 20241107 | 124400 | 18576988200 | 57300 | 57300 | 57400 | 57300 | 210 |
| 393 | 20241107 | 124300 | 18564955100 | 57400 | 57300 | 57400 | 57200 | 327 |
| 394 | 20241107 | 124200 | 18546209500 | 57300 | 57300 | 57300 | 57300 | 132 |
| 395 | 20241107 | 124100 | 18538645900 | 57200 | 57500 | 57500 | 57200 | 1237 |
| 396 | 20241107 | 124000 | 18467664900 | 57400 | 57500 | 57500 | 57400 | 225 |
| 397 | 20241107 | 123900 | 18454742300 | 57500 | 57400 | 57500 | 57400 | 64 |
| 398 | 20241107 | 123800 | 18451062400 | 57500 | 57400 | 57500 | 57300 | 322 |
| 399 | 20241107 | 123700 | 18432579800 | 57300 | 57300 | 57400 | 57300 | 71 |
| 400 | 20241107 | 123600 | 18428506000 | 57300 | 57200 | 57300 | 57200 | 206 |
| 401 | 20241107 | 123500 | 18416707300 | 57300 | 57300 | 57300 | 57200 | 104 |
| 402 | 20241107 | 123400 | 18410753900 | 57200 | 57100 | 57300 | 57100 | 372 |
| 403 | 20241107 | 123300 | 18389477600 | 57100 | 57200 | 57200 | 57100 | 59 |
| 404 | 20241107 | 123200 | 18386103900 | 57200 | 57200 | 57200 | 57100 | 365 |
| 405 | 20241107 | 123100 | 18365230600 | 57100 | 57200 | 57200 | 57100 | 22 |
| 406 | 20241107 | 123000 | 18363973400 | 57100 | 57200 | 57200 | 57100 | 28 |
| 407 | 20241107 | 122900 | 18362374100 | 57100 | 57200 | 57200 | 57100 | 94 |
| 408 | 20241107 | 122800 | 18357003600 | 57100 | 57100 | 57100 | 57100 | 328 |
| 409 | 20241107 | 122700 | 18338274800 | 57100 | 57100 | 57100 | 57000 | 238 |
| 410 | 20241107 | 122600 | 18324696700 | 57100 | 57100 | 57100 | 57100 | 107 |
| 411 | 20241107 | 122500 | 18318587000 | 57300 | 57100 | 57400 | 57100 | 125 |
| 412 | 20241107 | 122400 | 18311434700 | 57200 | 57100 | 57400 | 57100 | 142 |
| 413 | 20241107 | 122300 | 18303306100 | 57100 | 57100 | 57100 | 57000 | 654 |
| 414 | 20241107 | 122200 | 18266002100 | 57100 | 57100 | 57100 | 57000 | 1185 |
| 415 | 20241107 | 122100 | 18198360700 | 57100 | 57200 | 57200 | 57100 | 223 |
| 416 | 20241107 | 122000 | 18185619400 | 57200 | 57100 | 57200 | 57100 | 67 |
| 417 | 20241107 | 121900 | 18181790100 | 57100 | 57100 | 57200 | 57000 | 558 |
| 418 | 20241107 | 121800 | 18149954200 | 57200 | 57300 | 57400 | 57000 | 2313 |
| 419 | 20241107 | 121700 | 18017800500 | 57500 | 57400 | 57500 | 57300 | 312 |
| 420 | 20241107 | 121600 | 17999885400 | 57400 | 57400 | 57500 | 57300 | 950 |
| 421 | 20241107 | 121500 | 17945354000 | 57300 | 57400 | 57400 | 57300 | 430 |
| 422 | 20241107 | 121400 | 17920702000 | 57300 | 57400 | 57400 | 57300 | 7 |
| 423 | 20241107 | 121300 | 17920300500 | 57400 | 57300 | 57400 | 57300 | 128 |
| 424 | 20241107 | 121200 | 17912963600 | 57300 | 57400 | 57400 | 57300 | 63 |
| 425 | 20241107 | 121100 | 17909348500 | 57300 | 57300 | 57300 | 57300 | 30 |
| 426 | 20241107 | 121000 | 17907629500 | 57300 | 57400 | 57400 | 57200 | 162 |
| 427 | 20241107 | 120900 | 17898347300 | 57400 | 57100 | 57400 | 57100 | 184 |
| 428 | 20241107 | 120800 | 17887793600 | 57100 | 57300 | 57300 | 57100 | 104 |
| 429 | 20241107 | 120700 | 17881846500 | 57300 | 57300 | 57300 | 57300 | 44 |
| 430 | 20241107 | 120600 | 17879325300 | 57200 | 57200 | 57200 | 57200 | 28 |
| 431 | 20241107 | 120500 | 17877723700 | 57100 | 57200 | 57300 | 57100 | 148 |
| 432 | 20241107 | 120400 | 17869259200 | 57300 | 57300 | 57300 | 57200 | 785 |
| 433 | 20241107 | 120300 | 17824296800 | 57300 | 57300 | 57400 | 57300 | 69 |
| 434 | 20241107 | 120200 | 17820342000 | 57300 | 57400 | 57400 | 57300 | 46 |
| 435 | 20241107 | 120100 | 17817702700 | 57400 | 57400 | 57400 | 57300 | 21 |
| 436 | 20241107 | 120000 | 17816497500 | 57400 | 57400 | 57400 | 57300 | 16 |
| 437 | 20241107 | 115900 | 17815579300 | 57400 | 57400 | 57400 | 57300 | 340 |
| 438 | 20241107 | 115800 | 17796077000 | 57400 | 57400 | 57400 | 57300 | 20 |
| 439 | 20241107 | 115700 | 17794929100 | 57300 | 57400 | 57500 | 57300 | 354 |
| 440 | 20241107 | 115600 | 17774602000 | 57400 | 57400 | 57500 | 57300 | 194 |
| 441 | 20241107 | 115500 | 17763468000 | 57500 | 57400 | 57500 | 57400 | 301 |
| 442 | 20241107 | 115400 | 17746161000 | 57500 | 57500 | 57500 | 57400 | 128 |
| 443 | 20241107 | 115300 | 17738801400 | 57300 | 57400 | 57500 | 57300 | 491 |
| 444 | 20241107 | 115200 | 17710588700 | 57400 | 57300 | 57400 | 57300 | 192 |
| 445 | 20241107 | 115100 | 17699585600 | 57300 | 57400 | 57600 | 57300 | 281 |
| 446 | 20241107 | 115000 | 17683444400 | 57500 | 57600 | 57600 | 57400 | 166 |
| 447 | 20241107 | 114900 | 17673909800 | 57700 | 57400 | 57700 | 57400 | 1018 |
| 448 | 20241107 | 114800 | 17615366700 | 57400 | 57500 | 57500 | 57300 | 672 |
| 449 | 20241107 | 114700 | 17576744900 | 57400 | 57500 | 57500 | 57400 | 1649 |
| 450 | 20241107 | 114600 | 17482043100 | 57600 | 57500 | 57600 | 57500 | 991 |
| 451 | 20241107 | 114500 | 17424976900 | 57600 | 57600 | 57600 | 57600 | 123 |
| 452 | 20241107 | 114400 | 17417892100 | 57500 | 57500 | 57600 | 57400 | 814 |
| 453 | 20241107 | 114300 | 17371066300 | 57500 | 57300 | 57500 | 57300 | 369 |
| 454 | 20241107 | 114200 | 17349883200 | 57400 | 57400 | 57400 | 57300 | 401 |
| 455 | 20241107 | 114100 | 17326895200 | 57400 | 57300 | 57400 | 57300 | 298 |
| 456 | 20241107 | 114000 | 17309819400 | 57300 | 57300 | 57400 | 57300 | 466 |
| 457 | 20241107 | 113900 | 17283103900 | 57300 | 57400 | 57400 | 57300 | 207 |
| 458 | 20241107 | 113800 | 17271239800 | 57400 | 57400 | 57400 | 57400 | 52 |
| 459 | 20241107 | 113700 | 17268255000 | 57300 | 57400 | 57400 | 57300 | 150 |
| 460 | 20241107 | 113600 | 17259646900 | 57300 | 57400 | 57400 | 57300 | 89 |
| 461 | 20241107 | 113500 | 17254545200 | 57400 | 57300 | 57400 | 57300 | 96 |
| 462 | 20241107 | 113400 | 17249037000 | 57300 | 57200 | 57300 | 57200 | 220 |
| 463 | 20241107 | 113300 | 17236432400 | 57200 | 57300 | 57400 | 57200 | 163 |
| 464 | 20241107 | 113200 | 17227093400 | 57300 | 57300 | 57400 | 57300 | 79 |
| 465 | 20241107 | 113100 | 17222561700 | 57300 | 57300 | 57400 | 57300 | 486 |
| 466 | 20241107 | 113000 | 17194707800 | 57400 | 57200 | 57400 | 57200 | 840 |
| 467 | 20241107 | 112900 | 17146577800 | 57200 | 57200 | 57300 | 57200 | 61 |
| 468 | 20241107 | 112800 | 17143088100 | 57200 | 57000 | 57200 | 57000 | 345 |
| 469 | 20241107 | 112700 | 17123357700 | 57000 | 57000 | 57100 | 57000 | 124 |
| 470 | 20241107 | 112600 | 17116286500 | 57000 | 57100 | 57100 | 56800 | 1243 |
| 471 | 20241107 | 112500 | 17045583900 | 57100 | 57000 | 57100 | 57000 | 31 |
| 472 | 20241107 | 112400 | 17043814700 | 57000 | 57100 | 57100 | 57000 | 152 |
| 473 | 20241107 | 112300 | 17035146300 | 57100 | 57000 | 57100 | 56900 | 204 |
| 474 | 20241107 | 112200 | 17023518100 | 57000 | 57100 | 57100 | 57000 | 305 |
| 475 | 20241107 | 112100 | 17006130100 | 57100 | 57000 | 57100 | 57000 | 40 |
| 476 | 20241107 | 112000 | 17003846600 | 57000 | 57000 | 57000 | 57000 | 71 |
| 477 | 20241107 | 111900 | 16999799600 | 57000 | 57000 | 57000 | 57000 | 40 |
| 478 | 20241107 | 111800 | 16997519600 | 57000 | 57000 | 57000 | 56900 | 310 |
| 479 | 20241107 | 111700 | 16979867800 | 57000 | 57100 | 57100 | 57000 | 703 |
| 480 | 20241107 | 111600 | 16939795000 | 57000 | 57000 | 57100 | 57000 | 33 |
| 481 | 20241107 | 111500 | 16937913900 | 57000 | 57200 | 57200 | 57000 | 804 |
| 482 | 20241107 | 111400 | 16892014200 | 57200 | 57100 | 57200 | 57000 | 272 |
| 483 | 20241107 | 111300 | 16876492000 | 57100 | 57200 | 57200 | 57100 | 492 |
| 484 | 20241107 | 111200 | 16848390400 | 57100 | 57100 | 57200 | 57100 | 101 |
| 485 | 20241107 | 111100 | 16842623200 | 57100 | 57100 | 57100 | 57000 | 164 |
| 486 | 20241107 | 111000 | 16833265700 | 57100 | 57100 | 57100 | 57000 | 635 |
| 487 | 20241107 | 110900 | 16797009500 | 57000 | 57100 | 57100 | 57000 | 14 |
| 488 | 20241107 | 110800 | 16796211400 | 57100 | 56900 | 57100 | 56900 | 243 |
| 489 | 20241107 | 110700 | 16782376600 | 56900 | 56900 | 57000 | 56800 | 211 |
| 490 | 20241107 | 110600 | 16770362400 | 56800 | 56900 | 56900 | 56800 | 610 |
| 491 | 20241107 | 110500 | 16735714000 | 56900 | 57000 | 57000 | 56900 | 341 |
| 492 | 20241107 | 110400 | 16716311000 | 57000 | 57100 | 57100 | 56900 | 763 |
| 493 | 20241107 | 110300 | 16672820800 | 57100 | 57200 | 57200 | 57100 | 1164 |
| 494 | 20241107 | 110200 | 16606325900 | 57200 | 57200 | 57300 | 57100 | 428 |
| 495 | 20241107 | 110100 | 16581838800 | 57300 | 57200 | 57400 | 57200 | 358 |
| 496 | 20241107 | 110000 | 16561339400 | 57200 | 57100 | 57200 | 57100 | 166 |
| 497 | 20241107 | 105900 | 16551856800 | 57200 | 57200 | 57200 | 57100 | 636 |
| 498 | 20241107 | 105800 | 16515524000 | 57200 | 57100 | 57200 | 57100 | 136 |
| 499 | 20241107 | 105700 | 16507748300 | 57100 | 57100 | 57200 | 57100 | 451 |
| 500 | 20241107 | 105600 | 16481995100 | 57100 | 57000 | 57100 | 57000 | 8 |
| 501 | 20241107 | 105500 | 16481538900 | 57000 | 56700 | 57000 | 56700 | 2865 |
| 502 | 20241107 | 105400 | 16318794600 | 56700 | 56900 | 56900 | 56700 | 1051 |
| 503 | 20241107 | 105300 | 16259085900 | 56800 | 57000 | 57100 | 56800 | 786 |
| 504 | 20241107 | 105200 | 16214350100 | 57000 | 57000 | 57100 | 57000 | 201 |
| 505 | 20241107 | 105100 | 16202890600 | 56900 | 56900 | 57200 | 56800 | 414 |
| 506 | 20241107 | 105000 | 16179299600 | 56800 | 56900 | 57000 | 56800 | 633 |
| 507 | 20241107 | 104900 | 16143287100 | 56900 | 56900 | 57000 | 56800 | 356 |
| 508 | 20241107 | 104800 | 16123028000 | 56800 | 56800 | 56900 | 56700 | 600 |
| 509 | 20241107 | 104700 | 16088961600 | 56800 | 56800 | 56900 | 56700 | 534 |
| 510 | 20241107 | 104600 | 16058646400 | 56900 | 56800 | 56900 | 56700 | 906 |
| 511 | 20241107 | 104500 | 16007189600 | 56800 | 56800 | 56900 | 56700 | 1658 |
| 512 | 20241107 | 104400 | 15913034800 | 56700 | 56800 | 56800 | 56700 | 205 |
| 513 | 20241107 | 104300 | 15901401500 | 56800 | 56700 | 56800 | 56700 | 348 |
| 514 | 20241107 | 104200 | 15881667600 | 56800 | 57100 | 57100 | 56700 | 6347 |
| 515 | 20241107 | 104100 | 15520535000 | 57100 | 57100 | 57200 | 57000 | 648 |
| 516 | 20241107 | 104000 | 15483535300 | 57100 | 57100 | 57100 | 57000 | 45 |
| 517 | 20241107 | 103900 | 15480968600 | 57100 | 57200 | 57200 | 57000 | 2740 |
| 518 | 20241107 | 103800 | 15324721500 | 57200 | 57000 | 57200 | 57000 | 298 |
| 519 | 20241107 | 103700 | 15307717400 | 57000 | 57000 | 57000 | 56900 | 401 |
| 520 | 20241107 | 103600 | 15284861600 | 57000 | 57100 | 57200 | 57000 | 1649 |
| 521 | 20241107 | 103500 | 15190847300 | 57100 | 57100 | 57100 | 57000 | 754 |
| 522 | 20241107 | 103400 | 15147807500 | 57100 | 57200 | 57200 | 57000 | 561 |
| 523 | 20241107 | 103300 | 15115761100 | 57200 | 57100 | 57200 | 57100 | 227 |
| 524 | 20241107 | 103200 | 15102781800 | 57100 | 57100 | 57200 | 57100 | 282 |
| 525 | 20241107 | 103100 | 15086675300 | 57100 | 56900 | 57200 | 56900 | 1049 |
| 526 | 20241107 | 103000 | 15026903600 | 57000 | 56800 | 57000 | 56800 | 1386 |
| 527 | 20241107 | 102900 | 14948057100 | 56900 | 57100 | 57100 | 56800 | 1254 |
| 528 | 20241107 | 102800 | 14876693200 | 57000 | 57200 | 57300 | 57000 | 4228 |
| 529 | 20241107 | 102700 | 14635325800 | 57200 | 57400 | 57400 | 57200 | 1614 |
| 530 | 20241107 | 102600 | 14542836600 | 57500 | 57400 | 57700 | 57400 | 507 |
| 531 | 20241107 | 102500 | 14513669200 | 57400 | 57400 | 57500 | 57300 | 202 |
| 532 | 20241107 | 102400 | 14502071900 | 57400 | 57500 | 57500 | 57400 | 1169 |
| 533 | 20241107 | 102300 | 14434944900 | 57500 | 57500 | 57500 | 57400 | 262 |
| 534 | 20241107 | 102200 | 14419883800 | 57500 | 57500 | 57600 | 57400 | 800 |
| 535 | 20241107 | 102100 | 14373933800 | 57500 | 57500 | 57500 | 57400 | 773 |
| 536 | 20241107 | 102000 | 14329488300 | 57600 | 57500 | 57600 | 57500 | 507 |
| 537 | 20241107 | 101900 | 14300320700 | 57500 | 57500 | 57500 | 57400 | 1194 |
| 538 | 20241107 | 101800 | 14231756100 | 57400 | 57600 | 57800 | 57400 | 2902 |
| 539 | 20241107 | 101700 | 14064795500 | 57600 | 57800 | 57900 | 57600 | 1002 |
| 540 | 20241107 | 101600 | 14006984100 | 57700 | 57900 | 57900 | 57700 | 715 |
| 541 | 20241107 | 101500 | 13965652500 | 57900 | 58000 | 58100 | 57800 | 2290 |
| 542 | 20241107 | 101400 | 13832876200 | 58000 | 57800 | 58000 | 57700 | 643 |
| 543 | 20241107 | 101300 | 13795700700 | 57800 | 57600 | 57800 | 57500 | 1779 |
| 544 | 20241107 | 101200 | 13693187500 | 57600 | 57800 | 57800 | 57600 | 1941 |
| 545 | 20241107 | 101100 | 13581155500 | 57800 | 58000 | 58000 | 57800 | 1329 |
| 546 | 20241107 | 101000 | 13504213700 | 58000 | 58000 | 58200 | 57900 | 773 |
| 547 | 20241107 | 100900 | 13459402500 | 57900 | 58300 | 58300 | 57800 | 3701 |
| 548 | 20241107 | 100800 | 13244737800 | 58300 | 58200 | 58300 | 58000 | 779 |
| 549 | 20241107 | 100700 | 13199444600 | 58100 | 58200 | 58200 | 58000 | 1576 |
| 550 | 20241107 | 100600 | 13107872900 | 58200 | 58300 | 58400 | 58100 | 1166 |
| 551 | 20241107 | 100500 | 13039948400 | 58400 | 58400 | 58500 | 58100 | 2601 |
| 552 | 20241107 | 100400 | 12888338000 | 58400 | 58400 | 58600 | 58300 | 6396 |
| 553 | 20241107 | 100300 | 12514382600 | 58300 | 58300 | 58400 | 58300 | 2021 |
| 554 | 20241107 | 100200 | 12396482000 | 58300 | 58200 | 58400 | 58200 | 2924 |
| 555 | 20241107 | 100100 | 12225970000 | 58200 | 58300 | 58400 | 58200 | 2052 |
| 556 | 20241107 | 100000 | 12106315600 | 58300 | 58400 | 58400 | 58200 | 3429 |
| 557 | 20241107 | 095900 | 11906370500 | 58400 | 58200 | 58400 | 58200 | 1525 |
| 558 | 20241107 | 095800 | 11817375900 | 58300 | 58300 | 58400 | 58200 | 1727 |
| 559 | 20241107 | 095700 | 11716654400 | 58300 | 58000 | 58300 | 58000 | 4685 |
| 560 | 20241107 | 095600 | 11443938000 | 58000 | 58100 | 58100 | 57900 | 4733 |
| 561 | 20241107 | 095500 | 11169295900 | 58000 | 57900 | 58100 | 57800 | 803 |
| 562 | 20241107 | 095400 | 11122739000 | 57900 | 58100 | 58200 | 57900 | 2425 |
| 563 | 20241107 | 095300 | 10981949800 | 58100 | 58000 | 58200 | 57900 | 3361 |
| 564 | 20241107 | 095200 | 10786810600 | 57900 | 57800 | 58000 | 57800 | 1629 |
| 565 | 20241107 | 095100 | 10692485400 | 57800 | 57700 | 57900 | 57700 | 1699 |
| 566 | 20241107 | 095000 | 10594285800 | 57800 | 57400 | 57800 | 57400 | 3464 |
| 567 | 20241107 | 094900 | 10394949200 | 57400 | 57300 | 57400 | 57200 | 1335 |
| 568 | 20241107 | 094800 | 10318503200 | 57300 | 57500 | 57500 | 57200 | 3706 |
| 569 | 20241107 | 094700 | 10105859900 | 57500 | 57500 | 57600 | 57500 | 1672 |
| 570 | 20241107 | 094600 | 10009696600 | 57500 | 57600 | 57600 | 57400 | 1564 |
| 571 | 20241107 | 094500 | 9919685500 | 57600 | 57500 | 57700 | 57500 | 528 |
| 572 | 20241107 | 094400 | 9889265900 | 57600 | 57800 | 57800 | 57500 | 1533 |
| 573 | 20241107 | 094300 | 9800918400 | 57700 | 57800 | 57800 | 57600 | 666 |
| 574 | 20241107 | 094200 | 9762455300 | 57800 | 57800 | 57900 | 57700 | 2377 |
| 575 | 20241107 | 094100 | 9625077600 | 57900 | 57800 | 57900 | 57700 | 975 |
| 576 | 20241107 | 094000 | 9568702000 | 57800 | 57800 | 57800 | 57600 | 1462 |
| 577 | 20241107 | 093900 | 9484338800 | 57700 | 57700 | 57900 | 57700 | 2723 |
| 578 | 20241107 | 093800 | 9327036700 | 57600 | 57400 | 57700 | 57300 | 2329 |
| 579 | 20241107 | 093700 | 9192957400 | 57500 | 57400 | 57500 | 57200 | 1227 |
| 580 | 20241107 | 093600 | 9122525500 | 57300 | 57300 | 57400 | 57200 | 709 |
| 581 | 20241107 | 093500 | 9081911900 | 57300 | 57300 | 57300 | 57100 | 899 |
| 582 | 20241107 | 093400 | 9030485200 | 57300 | 57200 | 57500 | 57200 | 1307 |
| 583 | 20241107 | 093300 | 8955573900 | 57300 | 57200 | 57400 | 57100 | 847 |
| 584 | 20241107 | 093200 | 8907060100 | 57200 | 57200 | 57200 | 57000 | 580 |
| 585 | 20241107 | 093100 | 8873920600 | 57200 | 56800 | 57200 | 56500 | 2545 |
| 586 | 20241107 | 093000 | 8729464400 | 56700 | 57100 | 57100 | 56500 | 3489 |
| 587 | 20241107 | 092900 | 8531661000 | 56900 | 57000 | 57200 | 56900 | 1860 |
| 588 | 20241107 | 092800 | 8425650200 | 57100 | 57300 | 57500 | 57100 | 1679 |
| 589 | 20241107 | 092700 | 8329604700 | 57200 | 57200 | 57400 | 57100 | 913 |
| 590 | 20241107 | 092600 | 8277345600 | 57300 | 57700 | 57800 | 57200 | 2581 |
| 591 | 20241107 | 092500 | 8129165700 | 57700 | 57500 | 57800 | 57300 | 6119 |
| 592 | 20241107 | 092400 | 7777883800 | 57400 | 57400 | 57400 | 57200 | 1783 |
| 593 | 20241107 | 092300 | 7675619600 | 57400 | 57300 | 57400 | 57300 | 1373 |
| 594 | 20241107 | 092200 | 7596905800 | 57400 | 57000 | 57600 | 56900 | 1786 |
| 595 | 20241107 | 092100 | 7494441000 | 56900 | 57300 | 57300 | 56800 | 2683 |
| 596 | 20241107 | 092000 | 7341432200 | 57200 | 57500 | 57700 | 57100 | 2635 |
| 597 | 20241107 | 091900 | 7190381600 | 57500 | 58000 | 58000 | 57400 | 5301 |
| 598 | 20241107 | 091800 | 6885058700 | 57800 | 58300 | 58500 | 57800 | 4653 |
| 599 | 20241107 | 091700 | 6614202600 | 58300 | 58100 | 58400 | 57900 | 3043 |
| 600 | 20241107 | 091600 | 6437570900 | 58000 | 58300 | 58400 | 58000 | 4033 |
| 601 | 20241107 | 091500 | 6202825100 | 58300 | 58400 | 58700 | 58200 | 5934 |
| 602 | 20241107 | 091400 | 5855583100 | 58500 | 58400 | 58500 | 58100 | 8348 |
| 603 | 20241107 | 091300 | 5368384400 | 58400 | 57900 | 58500 | 57800 | 13428 |
| 604 | 20241107 | 091200 | 4585761900 | 57800 | 57800 | 58000 | 57600 | 7177 |
| 605 | 20241107 | 091100 | 4170151900 | 57800 | 56800 | 58000 | 56800 | 11282 |
| 606 | 20241107 | 091000 | 3520482600 | 56800 | 56700 | 56800 | 56500 | 1776 |
| 607 | 20241107 | 090900 | 3419840800 | 56500 | 57200 | 57200 | 56500 | 4730 |
| 608 | 20241107 | 090800 | 3151640000 | 57300 | 56800 | 57300 | 56800 | 3169 |
| 609 | 20241107 | 090700 | 2970779600 | 56800 | 56700 | 56800 | 56200 | 3774 |
| 610 | 20241107 | 090600 | 2757963900 | 56500 | 56900 | 56900 | 56500 | 6511 |
| 611 | 20241107 | 090500 | 2389238200 | 56800 | 57200 | 57200 | 56800 | 1864 |
| 612 | 20241107 | 090400 | 2282946700 | 57000 | 57100 | 57500 | 57000 | 2348 |
| 613 | 20241107 | 090300 | 2148672800 | 57300 | 57100 | 57300 | 56900 | 8693 |
| 614 | 20241107 | 090200 | 1652570900 | 57100 | 57400 | 57500 | 57100 | 4185 |
| 615 | 20241107 | 090100 | 1412780300 | 57500 | 57500 | 57600 | 57200 | 8367 |
| 616 | 20241107 | 090000 | 932137200 | 57700 | 57900 | 57900 | 57500 | 16122 |