33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 191700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 4949 |
| 3 | 20241107 | 191600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 4 | 20241107 | 191500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 5 | 20241107 | 191400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 6 | 20241107 | 191300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 7 | 20241107 | 191200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 8 | 20241107 | 191100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 9 | 20241107 | 191000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 10 | 20241107 | 190900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 11 | 20241107 | 190800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 12 | 20241107 | 190700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 13 | 20241107 | 190600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 14 | 20241107 | 190500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 15 | 20241107 | 190400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 16 | 20241107 | 190300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 17 | 20241107 | 190200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 18 | 20241107 | 190100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 19 | 20241107 | 190000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 20 | 20241107 | 185900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 21 | 20241107 | 185800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 22 | 20241107 | 185700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 23 | 20241107 | 185600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 24 | 20241107 | 185500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 25 | 20241107 | 185400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 26 | 20241107 | 185300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 27 | 20241107 | 185200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 28 | 20241107 | 185100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 29 | 20241107 | 185000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 30 | 20241107 | 184900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 31 | 20241107 | 184800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 32 | 20241107 | 184700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 4949 |
| 33 | 20241107 | 184600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 34 | 20241107 | 184500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 35 | 20241107 | 184400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 36 | 20241107 | 184300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 37 | 20241107 | 184200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 38 | 20241107 | 184100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 39 | 20241107 | 184000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 40 | 20241107 | 183900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 41 | 20241107 | 183800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 42 | 20241107 | 183700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 43 | 20241107 | 183600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 44 | 20241107 | 183500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 45 | 20241107 | 183400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 46 | 20241107 | 183300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 47 | 20241107 | 183200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 48 | 20241107 | 183100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 49 | 20241107 | 183000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 50 | 20241107 | 182900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 51 | 20241107 | 182800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 52 | 20241107 | 182700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 53 | 20241107 | 182600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 54 | 20241107 | 182500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 55 | 20241107 | 182400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 56 | 20241107 | 182300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 57 | 20241107 | 182200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 58 | 20241107 | 182100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 59 | 20241107 | 182000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 60 | 20241107 | 181900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 61 | 20241107 | 181800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 62 | 20241107 | 181700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 4949 |
| 63 | 20241107 | 181600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 64 | 20241107 | 181500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 65 | 20241107 | 181400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 66 | 20241107 | 181300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 67 | 20241107 | 181200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 68 | 20241107 | 181100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 69 | 20241107 | 181000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 70 | 20241107 | 180900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 71 | 20241107 | 180800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 72 | 20241107 | 180700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 73 | 20241107 | 180600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 74 | 20241107 | 180500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 75 | 20241107 | 180400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 76 | 20241107 | 180300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 77 | 20241107 | 180200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 78 | 20241107 | 180100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 79 | 20241107 | 180000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 80 | 20241107 | 175900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 81 | 20241107 | 175800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 82 | 20241107 | 175700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 83 | 20241107 | 175600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 84 | 20241107 | 175500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 85 | 20241107 | 175400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 86 | 20241107 | 175300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 87 | 20241107 | 175200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 88 | 20241107 | 175100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 89 | 20241107 | 175000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 90 | 20241107 | 174900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 91 | 20241107 | 174800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 92 | 20241107 | 174700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 4949 |
| 93 | 20241107 | 174600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 94 | 20241107 | 174500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 95 | 20241107 | 174400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 96 | 20241107 | 174300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 97 | 20241107 | 174200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 98 | 20241107 | 174100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 99 | 20241107 | 174000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 100 | 20241107 | 173900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 101 | 20241107 | 173800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 102 | 20241107 | 173700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 103 | 20241107 | 173600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 104 | 20241107 | 173500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 105 | 20241107 | 173400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 106 | 20241107 | 173300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 107 | 20241107 | 173200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 108 | 20241107 | 173100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 109 | 20241107 | 173000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 110 | 20241107 | 172900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 111 | 20241107 | 172800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 112 | 20241107 | 172700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 113 | 20241107 | 172600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 114 | 20241107 | 172500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 115 | 20241107 | 172400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 116 | 20241107 | 172300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 117 | 20241107 | 172200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 118 | 20241107 | 172100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 119 | 20241107 | 172000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 120 | 20241107 | 171900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 121 | 20241107 | 171800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 122 | 20241107 | 171700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 4949 |
| 123 | 20241107 | 171600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 124 | 20241107 | 171500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 125 | 20241107 | 171400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 126 | 20241107 | 171300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 127 | 20241107 | 171200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 128 | 20241107 | 171100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 129 | 20241107 | 171000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 130 | 20241107 | 170900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 131 | 20241107 | 170800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 132 | 20241107 | 170700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 133 | 20241107 | 170600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 134 | 20241107 | 170500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 135 | 20241107 | 170400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 136 | 20241107 | 170300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 137 | 20241107 | 170200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 138 | 20241107 | 170100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 139 | 20241107 | 170000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 140 | 20241107 | 165900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 141 | 20241107 | 165800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 142 | 20241107 | 165700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 143 | 20241107 | 165600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 144 | 20241107 | 165500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 145 | 20241107 | 165400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 146 | 20241107 | 165300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 147 | 20241107 | 165200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 148 | 20241107 | 165100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 149 | 20241107 | 165000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 150 | 20241107 | 164900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 151 | 20241107 | 164800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 152 | 20241107 | 164700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 4949 |
| 153 | 20241107 | 164600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 154 | 20241107 | 164500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 155 | 20241107 | 164400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 156 | 20241107 | 164300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 157 | 20241107 | 164200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 158 | 20241107 | 164100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 159 | 20241107 | 164000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 160 | 20241107 | 163900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 161 | 20241107 | 163800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 162 | 20241107 | 163700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 163 | 20241107 | 163600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 164 | 20241107 | 163500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 165 | 20241107 | 163400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 166 | 20241107 | 163300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 167 | 20241107 | 163200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 168 | 20241107 | 163100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 169 | 20241107 | 163000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 170 | 20241107 | 162900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 171 | 20241107 | 162800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 172 | 20241107 | 162700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 173 | 20241107 | 162600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 174 | 20241107 | 162500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 175 | 20241107 | 162400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 176 | 20241107 | 162300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 177 | 20241107 | 162200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 178 | 20241107 | 162100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 179 | 20241107 | 162000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 180 | 20241107 | 161900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 181 | 20241107 | 161800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 182 | 20241107 | 161700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 4949 |
| 183 | 20241107 | 161600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 184 | 20241107 | 161500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 185 | 20241107 | 161400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 186 | 20241107 | 161300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 187 | 20241107 | 161200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 188 | 20241107 | 161100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 189 | 20241107 | 161000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 190 | 20241107 | 160900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 191 | 20241107 | 160800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 192 | 20241107 | 160700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 193 | 20241107 | 160600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 194 | 20241107 | 160500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 195 | 20241107 | 160400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 196 | 20241107 | 160300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 197 | 20241107 | 160200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 198 | 20241107 | 160100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 199 | 20241107 | 160000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 200 | 20241107 | 155900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 201 | 20241107 | 155800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 202 | 20241107 | 155700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 203 | 20241107 | 155600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 204 | 20241107 | 155500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 205 | 20241107 | 155400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 206 | 20241107 | 155300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 207 | 20241107 | 155200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 208 | 20241107 | 155100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 209 | 20241107 | 155000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 210 | 20241107 | 154900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 211 | 20241107 | 154800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 212 | 20241107 | 154700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 4949 |
| 213 | 20241107 | 154600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 214 | 20241107 | 154500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 215 | 20241107 | 154400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 216 | 20241107 | 154300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 217 | 20241107 | 154200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 218 | 20241107 | 154100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 219 | 20241107 | 154000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 220 | 20241107 | 153900 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 221 | 20241107 | 153800 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 222 | 20241107 | 153700 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 223 | 20241107 | 153600 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 224 | 20241107 | 153500 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 225 | 20241107 | 153400 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 226 | 20241107 | 153300 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 227 | 20241107 | 153200 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 228 | 20241107 | 153100 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 229 | 20241107 | 153000 | 14771273300 | 58100 | 58100 | 58100 | 58100 | 4949 |
| 230 | 20241107 | 152900 | 14483736400 | 58400 | 58400 | 58400 | 58400 | 0 |
| 231 | 20241107 | 152800 | 14483736400 | 58400 | 58400 | 58400 | 58400 | 0 |
| 232 | 20241107 | 152700 | 14483736400 | 58400 | 58400 | 58400 | 58400 | 0 |
| 233 | 20241107 | 152600 | 14483736400 | 58400 | 58400 | 58400 | 58400 | 0 |
| 234 | 20241107 | 152500 | 14483736400 | 58400 | 58400 | 58400 | 58400 | 0 |
| 235 | 20241107 | 152400 | 14483736400 | 58400 | 58400 | 58400 | 58400 | 0 |
| 236 | 20241107 | 152300 | 14483736400 | 58400 | 58400 | 58400 | 58400 | 0 |
| 237 | 20241107 | 152200 | 14483736400 | 58400 | 58400 | 58400 | 58400 | 0 |
| 238 | 20241107 | 152100 | 14483736400 | 58400 | 58400 | 58400 | 58400 | 0 |
| 239 | 20241107 | 152000 | 14483736400 | 58400 | 58400 | 58400 | 58400 | 0 |
| 240 | 20241107 | 151900 | 14483736400 | 58400 | 58500 | 58500 | 58300 | 1402 |
| 241 | 20241107 | 151800 | 14401854700 | 58500 | 58300 | 58500 | 58300 | 1140 |
| 242 | 20241107 | 151700 | 14335263200 | 58300 | 58300 | 58400 | 58300 | 975 |
| 243 | 20241107 | 151600 | 14278354500 | 58300 | 58200 | 58400 | 58200 | 1253 |
| 244 | 20241107 | 151500 | 14205276000 | 58200 | 58400 | 58400 | 58200 | 2603 |
| 245 | 20241107 | 151400 | 14053425800 | 58300 | 58300 | 58400 | 58200 | 1465 |
| 246 | 20241107 | 151300 | 13967992600 | 58200 | 58300 | 58400 | 58200 | 1933 |
| 247 | 20241107 | 151200 | 13855384600 | 58200 | 58200 | 58300 | 58100 | 1621 |
| 248 | 20241107 | 151100 | 13760995500 | 58100 | 58100 | 58300 | 58000 | 1762 |
| 249 | 20241107 | 151000 | 13658521900 | 58100 | 58200 | 58300 | 58100 | 1503 |
| 250 | 20241107 | 150900 | 13571055300 | 58200 | 57900 | 58300 | 57900 | 1630 |
| 251 | 20241107 | 150800 | 13476285000 | 57900 | 57900 | 58100 | 57800 | 2571 |
| 252 | 20241107 | 150700 | 13327224500 | 57800 | 57900 | 57900 | 57800 | 1181 |
| 253 | 20241107 | 150600 | 13258892900 | 57900 | 57900 | 58000 | 57800 | 1871 |
| 254 | 20241107 | 150500 | 13150506100 | 57800 | 57700 | 57900 | 57600 | 2212 |
| 255 | 20241107 | 150400 | 13022634800 | 57600 | 57700 | 57800 | 57500 | 2040 |
| 256 | 20241107 | 150300 | 12904951900 | 57500 | 57500 | 57700 | 57400 | 1788 |
| 257 | 20241107 | 150200 | 12802077400 | 57400 | 57800 | 57800 | 57400 | 1894 |
| 258 | 20241107 | 150100 | 12692863300 | 57800 | 57400 | 57800 | 57200 | 2744 |
| 259 | 20241107 | 150000 | 12534683300 | 57300 | 57000 | 57400 | 56900 | 1308 |
| 260 | 20241107 | 145900 | 12459890300 | 57000 | 56900 | 57100 | 56900 | 1745 |
| 261 | 20241107 | 145800 | 12360515000 | 56900 | 56900 | 57000 | 56800 | 1841 |
| 262 | 20241107 | 145700 | 12255823000 | 56800 | 57000 | 57000 | 56800 | 1484 |
| 263 | 20241107 | 145600 | 12171438500 | 57000 | 56900 | 57000 | 56800 | 1717 |
| 264 | 20241107 | 145500 | 12073799400 | 56800 | 56900 | 56900 | 56800 | 1802 |
| 265 | 20241107 | 145400 | 11971410700 | 56800 | 57100 | 57100 | 56800 | 1819 |
| 266 | 20241107 | 145300 | 11867815400 | 57000 | 57000 | 57100 | 56900 | 1957 |
| 267 | 20241107 | 145200 | 11756399600 | 56900 | 57000 | 57100 | 56900 | 3604 |
| 268 | 20241107 | 145100 | 11551094200 | 57000 | 57100 | 57200 | 57000 | 1505 |
| 269 | 20241107 | 145000 | 11465238600 | 57100 | 57100 | 57200 | 57000 | 2005 |
| 270 | 20241107 | 144900 | 11350868700 | 57000 | 57100 | 57200 | 57000 | 1416 |
| 271 | 20241107 | 144800 | 11270107000 | 57000 | 57200 | 57200 | 57000 | 3465 |
| 272 | 20241107 | 144700 | 11072436100 | 57100 | 57200 | 57300 | 57100 | 2685 |
| 273 | 20241107 | 144600 | 10919000400 | 57200 | 57300 | 57500 | 57200 | 2859 |
| 274 | 20241107 | 144500 | 10755254200 | 57300 | 57500 | 57500 | 57300 | 1531 |
| 275 | 20241107 | 144400 | 10667449000 | 57400 | 57400 | 57600 | 57400 | 1251 |
| 276 | 20241107 | 144300 | 10595606100 | 57400 | 57500 | 57500 | 57400 | 1791 |
| 277 | 20241107 | 144200 | 10492771800 | 57400 | 57400 | 57600 | 57400 | 2673 |
| 278 | 20241107 | 144100 | 10339135200 | 57400 | 57500 | 57500 | 57300 | 1958 |
| 279 | 20241107 | 144000 | 10226741000 | 57400 | 57500 | 57500 | 57400 | 1545 |
| 280 | 20241107 | 143900 | 10138014400 | 57400 | 57400 | 57500 | 57400 | 1469 |
| 281 | 20241107 | 143800 | 10053684400 | 57400 | 57400 | 57500 | 57400 | 1430 |
| 282 | 20241107 | 143700 | 9971592300 | 57400 | 57600 | 57600 | 57400 | 2686 |
| 283 | 20241107 | 143600 | 9817226900 | 57500 | 57600 | 57700 | 57500 | 1106 |
| 284 | 20241107 | 143500 | 9753519600 | 57600 | 58100 | 58100 | 57600 | 9105 |
| 285 | 20241107 | 143400 | 9226468800 | 58100 | 58100 | 58200 | 58000 | 1031 |
| 286 | 20241107 | 143300 | 9166584100 | 58000 | 57800 | 58100 | 57800 | 897 |
| 287 | 20241107 | 143200 | 9114624400 | 57900 | 57800 | 58000 | 57600 | 2014 |
| 288 | 20241107 | 143100 | 8998124500 | 57800 | 57500 | 57900 | 57500 | 738 |
| 289 | 20241107 | 143000 | 8955488500 | 57500 | 57500 | 57700 | 57500 | 1560 |
| 290 | 20241107 | 142900 | 8865678200 | 57600 | 57600 | 57700 | 57500 | 1368 |
| 291 | 20241107 | 142800 | 8786935000 | 57600 | 57700 | 57700 | 57600 | 1299 |
| 292 | 20241107 | 142700 | 8712105100 | 57700 | 57600 | 57700 | 57600 | 1022 |
| 293 | 20241107 | 142600 | 8653182100 | 57700 | 58000 | 58000 | 57600 | 1286 |
| 294 | 20241107 | 142500 | 8578924900 | 58000 | 57900 | 58100 | 57800 | 1391 |
| 295 | 20241107 | 142400 | 8498340300 | 57900 | 57800 | 57900 | 57700 | 1476 |
| 296 | 20241107 | 142300 | 8413025400 | 57800 | 57700 | 57900 | 57700 | 1064 |
| 297 | 20241107 | 142200 | 8351584400 | 57700 | 58000 | 58000 | 57700 | 1247 |
| 298 | 20241107 | 142100 | 8279536500 | 57800 | 57900 | 58100 | 57800 | 2872 |
| 299 | 20241107 | 142000 | 8113021200 | 57800 | 57700 | 57900 | 57700 | 1880 |
| 300 | 20241107 | 141900 | 8004328200 | 57700 | 57400 | 57700 | 57400 | 1648 |
| 301 | 20241107 | 141800 | 7909460400 | 57400 | 57500 | 57500 | 57400 | 840 |
| 302 | 20241107 | 141700 | 7861239700 | 57500 | 57500 | 57500 | 57200 | 4390 |
| 303 | 20241107 | 141600 | 7609286200 | 57600 | 57800 | 57800 | 57500 | 1015 |
| 304 | 20241107 | 141500 | 7550809800 | 57800 | 57600 | 57800 | 57600 | 1177 |
| 305 | 20241107 | 141400 | 7482896500 | 57700 | 57600 | 57700 | 57500 | 1816 |
| 306 | 20241107 | 141300 | 7378326400 | 57600 | 57500 | 57700 | 57300 | 1574 |
| 307 | 20241107 | 141200 | 7287966000 | 57500 | 57500 | 57900 | 57300 | 2203 |
| 308 | 20241107 | 141100 | 7161233800 | 57500 | 57300 | 57600 | 57300 | 2215 |
| 309 | 20241107 | 141000 | 7034147200 | 57300 | 57700 | 57800 | 57300 | 2305 |
| 310 | 20241107 | 140900 | 6901472100 | 57700 | 58300 | 58300 | 57700 | 2543 |
| 311 | 20241107 | 140800 | 6754011000 | 58200 | 58400 | 58400 | 58100 | 1065 |
| 312 | 20241107 | 140700 | 6691975400 | 58400 | 58400 | 58500 | 57900 | 3630 |
| 313 | 20241107 | 140600 | 6480156400 | 58300 | 57700 | 58400 | 57700 | 4341 |
| 314 | 20241107 | 140500 | 6228049600 | 57800 | 57600 | 58400 | 57500 | 2461 |
| 315 | 20241107 | 140400 | 6085830300 | 57600 | 57300 | 57700 | 57200 | 1723 |
| 316 | 20241107 | 140300 | 5986886800 | 57200 | 58000 | 58100 | 57200 | 3872 |
| 317 | 20241107 | 140200 | 5763995600 | 57900 | 58200 | 58300 | 57900 | 2653 |
| 318 | 20241107 | 140100 | 5609811100 | 58300 | 58100 | 58400 | 58000 | 1164 |
| 319 | 20241107 | 140000 | 5542023300 | 58200 | 58200 | 58300 | 58000 | 2084 |
| 320 | 20241107 | 135900 | 5420864100 | 58200 | 58600 | 58700 | 58200 | 1356 |
| 321 | 20241107 | 135800 | 5341623400 | 58600 | 58300 | 58700 | 58300 | 2157 |
| 322 | 20241107 | 135700 | 5215493700 | 58200 | 58300 | 58500 | 58100 | 2818 |
| 323 | 20241107 | 135600 | 5051180100 | 58400 | 59600 | 59600 | 58300 | 4446 |
| 324 | 20241107 | 135500 | 4789492500 | 59500 | 60000 | 60000 | 59500 | 438 |
| 325 | 20241107 | 135400 | 4763376500 | 59400 | 59500 | 60000 | 59400 | 4452 |
| 326 | 20241107 | 135300 | 4496959600 | 59600 | 59100 | 59600 | 59000 | 1502 |
| 327 | 20241107 | 135200 | 4407753000 | 59100 | 59500 | 59600 | 58800 | 3098 |
| 328 | 20241107 | 135100 | 4224824900 | 59400 | 60200 | 60300 | 59300 | 4566 |
| 329 | 20241107 | 135000 | 3951573300 | 60600 | 60500 | 60600 | 60000 | 3267 |
| 330 | 20241107 | 134900 | 3754312700 | 60100 | 60800 | 61000 | 60100 | 2227 |
| 331 | 20241107 | 134800 | 3619420100 | 60800 | 61000 | 61100 | 60700 | 2120 |
| 332 | 20241107 | 134700 | 3490156900 | 61100 | 60400 | 61300 | 60300 | 1739 |
| 333 | 20241107 | 134600 | 3384609400 | 60400 | 60700 | 60700 | 60100 | 1768 |
| 334 | 20241107 | 134500 | 3277990300 | 60700 | 61400 | 61500 | 60600 | 1793 |
| 335 | 20241107 | 134400 | 3168329900 | 61300 | 61100 | 61300 | 61000 | 2628 |
| 336 | 20241107 | 134300 | 3007785300 | 61000 | 61800 | 62000 | 61000 | 3290 |
| 337 | 20241107 | 134200 | 2805727200 | 61700 | 62900 | 62900 | 61700 | 5544 |
| 338 | 20241107 | 134100 | 2460617200 | 63000 | 63200 | 63200 | 62900 | 2051 |
| 339 | 20241107 | 134000 | 2331433900 | 63100 | 63800 | 63900 | 63000 | 1705 |
| 340 | 20241107 | 133900 | 2223145200 | 63900 | 63800 | 63900 | 63800 | 39 |
| 341 | 20241107 | 133800 | 2220655300 | 63800 | 63900 | 63900 | 63800 | 19 |
| 342 | 20241107 | 133700 | 2219442700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 343 | 20241107 | 133600 | 2219442700 | 63800 | 63800 | 63900 | 63800 | 35 |
| 344 | 20241107 | 133500 | 2217207900 | 63800 | 63800 | 63800 | 63800 | 181 |
| 345 | 20241107 | 133400 | 2205660100 | 63900 | 63900 | 63900 | 63800 | 36 |
| 346 | 20241107 | 133300 | 2203360500 | 63900 | 63800 | 63900 | 63800 | 17 |
| 347 | 20241107 | 133200 | 2202274400 | 63800 | 64000 | 64000 | 63800 | 408 |
| 348 | 20241107 | 133100 | 2176184200 | 64000 | 64000 | 64000 | 64000 | 126 |
| 349 | 20241107 | 133000 | 2168120200 | 64100 | 64000 | 64100 | 64000 | 27 |
| 350 | 20241107 | 132900 | 2166390400 | 64000 | 64000 | 64000 | 64000 | 278 |
| 351 | 20241107 | 132800 | 2148598400 | 64000 | 64000 | 64000 | 64000 | 10 |
| 352 | 20241107 | 132700 | 2147958400 | 64100 | 64000 | 64100 | 64000 | 18 |
| 353 | 20241107 | 132600 | 2146804700 | 64100 | 64100 | 64100 | 64100 | 40 |
| 354 | 20241107 | 132500 | 2144240700 | 64000 | 64100 | 64100 | 64000 | 25 |
| 355 | 20241107 | 132400 | 2142639900 | 64100 | 64000 | 64100 | 64000 | 437 |
| 356 | 20241107 | 132300 | 2114670100 | 64000 | 64200 | 64200 | 64000 | 1237 |
| 357 | 20241107 | 132200 | 2035291600 | 64200 | 64300 | 64300 | 64200 | 7 |
| 358 | 20241107 | 132100 | 2034842000 | 64300 | 64300 | 64300 | 64300 | 46 |
| 359 | 20241107 | 132000 | 2031884200 | 64200 | 64200 | 64200 | 64200 | 14 |
| 360 | 20241107 | 131900 | 2030985400 | 64200 | 64300 | 64400 | 64200 | 17 |
| 361 | 20241107 | 131800 | 2029893300 | 64300 | 64300 | 64400 | 64300 | 87 |
| 362 | 20241107 | 131700 | 2024292300 | 64200 | 64200 | 64200 | 64200 | 49 |
| 363 | 20241107 | 131600 | 2021146500 | 64200 | 64300 | 64300 | 64200 | 200 |
| 364 | 20241107 | 131500 | 2008301500 | 64300 | 64200 | 64300 | 64200 | 173 |
| 365 | 20241107 | 131400 | 1997177900 | 64200 | 64300 | 64300 | 64200 | 7 |
| 366 | 20241107 | 131300 | 1996728400 | 64200 | 64300 | 64300 | 64200 | 92 |
| 367 | 20241107 | 131200 | 1990818800 | 64300 | 64400 | 64500 | 64300 | 208 |
| 368 | 20241107 | 131100 | 1977436000 | 64400 | 64400 | 64400 | 64400 | 32 |
| 369 | 20241107 | 131000 | 1975375200 | 64400 | 64500 | 64500 | 64400 | 5 |
| 370 | 20241107 | 130900 | 1975052800 | 64400 | 64400 | 64400 | 64400 | 26 |
| 371 | 20241107 | 130800 | 1973378400 | 64400 | 64600 | 64600 | 64400 | 222 |
| 372 | 20241107 | 130700 | 1959045500 | 64700 | 64700 | 64700 | 64700 | 4 |
| 373 | 20241107 | 130600 | 1958786700 | 64600 | 64700 | 64700 | 64600 | 114 |
| 374 | 20241107 | 130500 | 1951419700 | 64700 | 64700 | 64700 | 64700 | 46 |
| 375 | 20241107 | 130400 | 1948443500 | 64800 | 64800 | 64800 | 64800 | 0 |
| 376 | 20241107 | 130300 | 1948443500 | 64800 | 64800 | 64800 | 64700 | 35 |
| 377 | 20241107 | 130200 | 1946176500 | 64800 | 64800 | 64800 | 64800 | 15 |
| 378 | 20241107 | 130100 | 1945204500 | 64800 | 64800 | 64800 | 64800 | 37 |
| 379 | 20241107 | 130000 | 1942806900 | 64800 | 64700 | 64800 | 64700 | 69 |
| 380 | 20241107 | 125900 | 1938336100 | 64800 | 64800 | 64800 | 64800 | 59 |
| 381 | 20241107 | 125800 | 1934512900 | 64600 | 64900 | 64900 | 64600 | 13 |
| 382 | 20241107 | 125700 | 1933669800 | 64700 | 64900 | 64900 | 64600 | 72 |
| 383 | 20241107 | 125600 | 1929010600 | 64600 | 64800 | 64900 | 64600 | 33 |
| 384 | 20241107 | 125500 | 1926872400 | 64800 | 64700 | 64800 | 64600 | 27 |
| 385 | 20241107 | 125400 | 1925123100 | 64800 | 64900 | 64900 | 64800 | 123 |
| 386 | 20241107 | 125300 | 1917150000 | 64800 | 64700 | 65000 | 64700 | 337 |
| 387 | 20241107 | 125200 | 1895280400 | 64600 | 64700 | 64700 | 64600 | 34 |
| 388 | 20241107 | 125100 | 1893081300 | 64700 | 64700 | 64700 | 64600 | 55 |
| 389 | 20241107 | 125000 | 1889524100 | 64600 | 64500 | 64600 | 64500 | 32 |
| 390 | 20241107 | 124900 | 1887457000 | 64500 | 64700 | 64700 | 64500 | 212 |
| 391 | 20241107 | 124800 | 1873777900 | 64600 | 64600 | 64600 | 64600 | 24 |
| 392 | 20241107 | 124700 | 1872227500 | 64600 | 64500 | 64600 | 64500 | 67 |
| 393 | 20241107 | 124600 | 1867899900 | 64500 | 64600 | 64600 | 64500 | 37 |
| 394 | 20241107 | 124500 | 1865509900 | 64500 | 64600 | 64600 | 64500 | 19 |
| 395 | 20241107 | 124400 | 1864283000 | 64600 | 64500 | 64600 | 64500 | 320 |
| 396 | 20241107 | 124300 | 1843613400 | 64600 | 64600 | 64600 | 64600 | 46 |
| 397 | 20241107 | 124200 | 1840641800 | 64600 | 64700 | 64800 | 64600 | 3662 |
| 398 | 20241107 | 124100 | 1603732200 | 64700 | 64800 | 64900 | 64700 | 1424 |
| 399 | 20241107 | 124000 | 1511567500 | 64700 | 64800 | 64900 | 64700 | 34 |
| 400 | 20241107 | 123900 | 1509363000 | 64900 | 64800 | 64900 | 64800 | 18 |
| 401 | 20241107 | 123800 | 1508195100 | 64900 | 64800 | 64900 | 64800 | 53 |
| 402 | 20241107 | 123700 | 1504755900 | 64800 | 64900 | 64900 | 64800 | 33 |
| 403 | 20241107 | 123600 | 1502615200 | 64900 | 64900 | 64900 | 64900 | 13 |
| 404 | 20241107 | 123500 | 1501771500 | 64800 | 64800 | 64800 | 64800 | 45 |
| 405 | 20241107 | 123400 | 1498855500 | 64800 | 64700 | 64800 | 64700 | 17 |
| 406 | 20241107 | 123300 | 1497754500 | 64800 | 64800 | 64800 | 64800 | 61 |
| 407 | 20241107 | 123200 | 1493801700 | 64800 | 64800 | 64800 | 64800 | 40 |
| 408 | 20241107 | 123100 | 1491209700 | 64800 | 64800 | 64800 | 64800 | 19 |
| 409 | 20241107 | 123000 | 1489978500 | 64800 | 64800 | 64800 | 64800 | 44 |
| 410 | 20241107 | 122900 | 1487127300 | 64800 | 64700 | 64900 | 64700 | 392 |
| 411 | 20241107 | 122800 | 1461726200 | 64700 | 64700 | 64700 | 64700 | 14 |
| 412 | 20241107 | 122700 | 1460820400 | 64700 | 64600 | 64700 | 64500 | 115 |
| 413 | 20241107 | 122600 | 1453391100 | 64600 | 64600 | 64700 | 64600 | 41 |
| 414 | 20241107 | 122500 | 1450741200 | 64600 | 64700 | 64700 | 64600 | 239 |
| 415 | 20241107 | 122400 | 1435300200 | 64700 | 64600 | 64700 | 64500 | 161 |
| 416 | 20241107 | 122300 | 1424902400 | 64600 | 64600 | 64600 | 64500 | 37 |
| 417 | 20241107 | 122200 | 1422512700 | 64600 | 64600 | 64600 | 64500 | 33 |
| 418 | 20241107 | 122100 | 1420381500 | 64600 | 64600 | 64600 | 64600 | 193 |
| 419 | 20241107 | 122000 | 1407913700 | 64700 | 64700 | 64700 | 64600 | 37 |
| 420 | 20241107 | 121900 | 1405520200 | 64700 | 64700 | 64700 | 64700 | 37 |
| 421 | 20241107 | 121800 | 1403126300 | 64800 | 64800 | 64800 | 64800 | 25 |
| 422 | 20241107 | 121700 | 1401506300 | 64800 | 64800 | 64800 | 64600 | 257 |
| 423 | 20241107 | 121600 | 1384896700 | 64900 | 64900 | 64900 | 64900 | 196 |
| 424 | 20241107 | 121500 | 1372176300 | 65000 | 64900 | 65000 | 64800 | 733 |
| 425 | 20241107 | 121400 | 1324584300 | 64900 | 64800 | 64900 | 64800 | 91 |
| 426 | 20241107 | 121300 | 1318686200 | 64800 | 64700 | 64800 | 64600 | 733 |
| 427 | 20241107 | 121200 | 1271238300 | 64700 | 64700 | 64700 | 64600 | 88 |
| 428 | 20241107 | 121100 | 1265544800 | 64700 | 64600 | 64700 | 64600 | 229 |
| 429 | 20241107 | 121000 | 1250744600 | 64500 | 64600 | 64600 | 64500 | 36 |
| 430 | 20241107 | 120900 | 1248419500 | 64600 | 64600 | 64600 | 64600 | 44 |
| 431 | 20241107 | 120800 | 1245577100 | 64600 | 64600 | 64600 | 64500 | 20 |
| 432 | 20241107 | 120700 | 1244285500 | 64600 | 64600 | 64600 | 64500 | 92 |
| 433 | 20241107 | 120600 | 1238343500 | 64600 | 64600 | 64600 | 64500 | 28 |
| 434 | 20241107 | 120500 | 1236535200 | 64500 | 64600 | 64600 | 64500 | 137 |
| 435 | 20241107 | 120400 | 1227691400 | 64600 | 64600 | 64600 | 64500 | 35 |
| 436 | 20241107 | 120300 | 1225430500 | 64600 | 64700 | 64700 | 64600 | 45 |
| 437 | 20241107 | 120200 | 1222521600 | 64600 | 64500 | 64600 | 64500 | 76 |
| 438 | 20241107 | 120100 | 1217612100 | 64600 | 64500 | 64600 | 64500 | 31 |
| 439 | 20241107 | 120000 | 1215609700 | 64500 | 64600 | 64700 | 64500 | 17 |
| 440 | 20241107 | 115900 | 1214511800 | 64500 | 64600 | 64600 | 64500 | 14 |
| 441 | 20241107 | 115800 | 1213607500 | 64600 | 64400 | 64600 | 64400 | 54 |
| 442 | 20241107 | 115700 | 1210125500 | 64400 | 64600 | 64600 | 64300 | 219 |
| 443 | 20241107 | 115600 | 1196002100 | 64600 | 64500 | 64600 | 64500 | 274 |
| 444 | 20241107 | 115500 | 1178316300 | 64500 | 64100 | 64500 | 64100 | 1033 |
| 445 | 20241107 | 115400 | 1111918000 | 64100 | 64200 | 64200 | 64100 | 43 |
| 446 | 20241107 | 115300 | 1109159600 | 64100 | 64200 | 64200 | 64100 | 25 |
| 447 | 20241107 | 115200 | 1107556000 | 64100 | 64100 | 64100 | 64100 | 49 |
| 448 | 20241107 | 115100 | 1104415100 | 64100 | 64200 | 64200 | 64100 | 15 |
| 449 | 20241107 | 115000 | 1103452900 | 64100 | 64000 | 64100 | 64000 | 57 |
| 450 | 20241107 | 114900 | 1099799300 | 64100 | 64100 | 64100 | 64000 | 22 |
| 451 | 20241107 | 114800 | 1098389200 | 64100 | 64100 | 64100 | 64100 | 30 |
| 452 | 20241107 | 114700 | 1096466200 | 64100 | 64000 | 64100 | 64000 | 259 |
| 453 | 20241107 | 114600 | 1079876500 | 63900 | 64000 | 64000 | 63900 | 31 |
| 454 | 20241107 | 114500 | 1077893900 | 63900 | 63900 | 63900 | 63900 | 1 |
| 455 | 20241107 | 114400 | 1077830000 | 63900 | 63900 | 63900 | 63900 | 8 |
| 456 | 20241107 | 114300 | 1077318800 | 64000 | 63900 | 64000 | 63900 | 42 |
| 457 | 20241107 | 114200 | 1074633200 | 63900 | 63900 | 63900 | 63900 | 1 |
| 458 | 20241107 | 114100 | 1074569300 | 63900 | 63900 | 63900 | 63900 | 0 |
| 459 | 20241107 | 114000 | 1074569300 | 63900 | 63900 | 63900 | 63800 | 31 |
| 460 | 20241107 | 113900 | 1072589000 | 63900 | 63900 | 63900 | 63900 | 17 |
| 461 | 20241107 | 113800 | 1071502700 | 63800 | 63800 | 63800 | 63800 | 3 |
| 462 | 20241107 | 113700 | 1071311300 | 63900 | 63900 | 63900 | 63900 | 27 |
| 463 | 20241107 | 113600 | 1069586000 | 63900 | 63900 | 63900 | 63900 | 33 |
| 464 | 20241107 | 113500 | 1067477300 | 63800 | 63800 | 63800 | 63800 | 1 |
| 465 | 20241107 | 113400 | 1067413500 | 63800 | 63900 | 63900 | 63800 | 6 |
| 466 | 20241107 | 113300 | 1067030600 | 63900 | 63800 | 63900 | 63800 | 29 |
| 467 | 20241107 | 113200 | 1065178600 | 63900 | 63800 | 63900 | 63800 | 57 |
| 468 | 20241107 | 113100 | 1061540000 | 63800 | 63800 | 63800 | 63800 | 100 |
| 469 | 20241107 | 113000 | 1055160000 | 63900 | 63900 | 63900 | 63800 | 151 |
| 470 | 20241107 | 112900 | 1045511200 | 64000 | 63900 | 64000 | 63900 | 12 |
| 471 | 20241107 | 112800 | 1044744300 | 63900 | 63900 | 63900 | 63900 | 12 |
| 472 | 20241107 | 112700 | 1043977500 | 64000 | 63900 | 64000 | 63900 | 25 |
| 473 | 20241107 | 112600 | 1042377600 | 63900 | 63900 | 63900 | 63900 | 6 |
| 474 | 20241107 | 112500 | 1041994200 | 63900 | 63900 | 63900 | 63900 | 0 |
| 475 | 20241107 | 112400 | 1041994200 | 63900 | 64100 | 64100 | 63900 | 330 |
| 476 | 20241107 | 112300 | 1020874400 | 64100 | 64000 | 64100 | 64000 | 106 |
| 477 | 20241107 | 112200 | 1014084300 | 64100 | 64100 | 64100 | 64100 | 48 |
| 478 | 20241107 | 112100 | 1011007500 | 64100 | 64100 | 64100 | 64100 | 25 |
| 479 | 20241107 | 112000 | 1009405000 | 64000 | 64000 | 64000 | 64000 | 66 |
| 480 | 20241107 | 111900 | 1005181000 | 64100 | 64100 | 64100 | 64000 | 38 |
| 481 | 20241107 | 111800 | 1002746300 | 64200 | 64100 | 64200 | 64100 | 23 |
| 482 | 20241107 | 111700 | 1001269800 | 64100 | 64100 | 64200 | 64100 | 96 |
| 483 | 20241107 | 111600 | 995108400 | 64100 | 64200 | 64200 | 64100 | 26 |
| 484 | 20241107 | 111500 | 993440300 | 64200 | 64100 | 64300 | 64100 | 193 |
| 485 | 20241107 | 111400 | 981050300 | 64100 | 64200 | 64300 | 64100 | 34 |
| 486 | 20241107 | 111300 | 978866900 | 64300 | 64300 | 64300 | 64300 | 0 |
| 487 | 20241107 | 111200 | 978866900 | 64300 | 64200 | 64300 | 64200 | 39 |
| 488 | 20241107 | 111100 | 976360800 | 64300 | 64100 | 64300 | 64100 | 54 |
| 489 | 20241107 | 111000 | 972892700 | 64300 | 64300 | 64300 | 64200 | 27 |
| 490 | 20241107 | 110900 | 971157300 | 64300 | 64300 | 64400 | 64300 | 99 |
| 491 | 20241107 | 110800 | 964791500 | 64300 | 64200 | 64300 | 64200 | 6 |
| 492 | 20241107 | 110700 | 964405800 | 64400 | 64000 | 64500 | 64000 | 1149 |
| 493 | 20241107 | 110600 | 890506400 | 64100 | 64100 | 64100 | 64000 | 122 |
| 494 | 20241107 | 110500 | 882696600 | 64100 | 63900 | 64100 | 63900 | 72 |
| 495 | 20241107 | 110400 | 878088500 | 63900 | 64000 | 64000 | 63900 | 15 |
| 496 | 20241107 | 110300 | 877129000 | 63900 | 64000 | 64000 | 63900 | 48 |
| 497 | 20241107 | 110200 | 874059000 | 63900 | 63900 | 63900 | 63900 | 1 |
| 498 | 20241107 | 110100 | 873995100 | 63900 | 63800 | 64000 | 63800 | 130 |
| 499 | 20241107 | 110000 | 865693600 | 63800 | 63700 | 64000 | 63700 | 1414 |
| 500 | 20241107 | 105900 | 775270900 | 63700 | 63600 | 63700 | 63600 | 34 |
| 501 | 20241107 | 105800 | 773106900 | 63600 | 63500 | 63700 | 63400 | 95 |
| 502 | 20241107 | 105700 | 767064800 | 63400 | 63400 | 63400 | 63400 | 215 |
| 503 | 20241107 | 105600 | 753433800 | 63400 | 63400 | 63400 | 63400 | 17 |
| 504 | 20241107 | 105500 | 752356000 | 63300 | 63300 | 63400 | 63300 | 83 |
| 505 | 20241107 | 105400 | 747096000 | 63300 | 63300 | 63400 | 63300 | 46 |
| 506 | 20241107 | 105300 | 744182100 | 63200 | 63100 | 63200 | 63100 | 20 |
| 507 | 20241107 | 105200 | 742918400 | 63200 | 63200 | 63200 | 63200 | 12 |
| 508 | 20241107 | 105100 | 742160000 | 63200 | 63300 | 63300 | 63200 | 65 |
| 509 | 20241107 | 105000 | 738051800 | 63300 | 63200 | 63300 | 63200 | 80 |
| 510 | 20241107 | 104900 | 732988400 | 63300 | 63300 | 63400 | 63300 | 272 |
| 511 | 20241107 | 104800 | 715746800 | 63300 | 63300 | 63300 | 63300 | 20 |
| 512 | 20241107 | 104700 | 714480800 | 63300 | 63200 | 63300 | 63200 | 19 |
| 513 | 20241107 | 104600 | 713278200 | 63200 | 63300 | 63300 | 63200 | 24 |
| 514 | 20241107 | 104500 | 711759900 | 63300 | 63300 | 63300 | 63300 | 65 |
| 515 | 20241107 | 104400 | 707645400 | 63300 | 63300 | 63400 | 63300 | 19 |
| 516 | 20241107 | 104300 | 706441000 | 63300 | 63300 | 63300 | 63300 | 13 |
| 517 | 20241107 | 104200 | 705618100 | 63300 | 63300 | 63300 | 63300 | 2 |
| 518 | 20241107 | 104100 | 705491500 | 63300 | 63300 | 63300 | 63300 | 19 |
| 519 | 20241107 | 104000 | 704288800 | 63300 | 63300 | 63300 | 63300 | 9 |
| 520 | 20241107 | 103900 | 703719100 | 63300 | 63200 | 63300 | 63200 | 55 |
| 521 | 20241107 | 103800 | 700237700 | 63200 | 63100 | 63200 | 63100 | 3 |
| 522 | 20241107 | 103700 | 700048200 | 63100 | 63100 | 63100 | 63100 | 3 |
| 523 | 20241107 | 103600 | 699858900 | 63100 | 63100 | 63100 | 63100 | 5 |
| 524 | 20241107 | 103500 | 699543400 | 63400 | 63200 | 63400 | 63100 | 50 |
| 525 | 20241107 | 103400 | 696380900 | 63200 | 63200 | 63200 | 63200 | 16 |
| 526 | 20241107 | 103300 | 695369700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 527 | 20241107 | 103200 | 695369700 | 63200 | 63200 | 63200 | 63200 | 18 |
| 528 | 20241107 | 103100 | 694232100 | 63300 | 63300 | 63300 | 63300 | 11 |
| 529 | 20241107 | 103000 | 693535800 | 63300 | 63300 | 63300 | 63300 | 32 |
| 530 | 20241107 | 102900 | 691510200 | 63300 | 63100 | 63300 | 63000 | 98 |
| 531 | 20241107 | 102800 | 685322000 | 63100 | 63100 | 63100 | 63100 | 10 |
| 532 | 20241107 | 102700 | 684691000 | 63100 | 63100 | 63100 | 63100 | 8 |
| 533 | 20241107 | 102600 | 684186200 | 63100 | 63100 | 63100 | 63000 | 35 |
| 534 | 20241107 | 102500 | 681978200 | 63100 | 63100 | 63400 | 63000 | 498 |
| 535 | 20241107 | 102400 | 650476200 | 63100 | 63100 | 63100 | 63100 | 5 |
| 536 | 20241107 | 102300 | 650160700 | 63000 | 63100 | 63100 | 63000 | 21 |
| 537 | 20241107 | 102200 | 648836000 | 63100 | 63000 | 63100 | 63000 | 10 |
| 538 | 20241107 | 102100 | 648205200 | 63000 | 63000 | 63000 | 63000 | 2 |
| 539 | 20241107 | 102000 | 648079200 | 63000 | 63100 | 63100 | 63000 | 63 |
| 540 | 20241107 | 101900 | 644105600 | 63200 | 63100 | 63200 | 63100 | 22 |
| 541 | 20241107 | 101800 | 642715700 | 63100 | 63100 | 63100 | 63100 | 43 |
| 542 | 20241107 | 101700 | 640002400 | 63100 | 63100 | 63100 | 63100 | 72 |
| 543 | 20241107 | 101600 | 635459200 | 63100 | 63000 | 63100 | 63000 | 31 |
| 544 | 20241107 | 101500 | 633505700 | 63000 | 63100 | 63100 | 63000 | 85 |
| 545 | 20241107 | 101400 | 628148100 | 63100 | 63100 | 63100 | 63100 | 3 |
| 546 | 20241107 | 101300 | 627958800 | 63100 | 63100 | 63100 | 63100 | 60 |
| 547 | 20241107 | 101200 | 624172800 | 63100 | 63100 | 63100 | 63000 | 145 |
| 548 | 20241107 | 101100 | 615023400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 549 | 20241107 | 101000 | 615023400 | 63100 | 63100 | 63100 | 63000 | 24 |
| 550 | 20241107 | 100900 | 613509300 | 63000 | 63100 | 63100 | 63000 | 46 |
| 551 | 20241107 | 100800 | 610611000 | 63000 | 63000 | 63000 | 63000 | 0 |
| 552 | 20241107 | 100700 | 610611000 | 63000 | 63000 | 63100 | 63000 | 24 |
| 553 | 20241107 | 100600 | 609097300 | 63000 | 63000 | 63100 | 63000 | 94 |
| 554 | 20241107 | 100500 | 603173100 | 63100 | 63100 | 63100 | 63100 | 0 |
| 555 | 20241107 | 100400 | 603173100 | 63100 | 63000 | 63100 | 63000 | 90 |
| 556 | 20241107 | 100300 | 597503000 | 62900 | 63000 | 63000 | 62900 | 28 |
| 557 | 20241107 | 100200 | 595739800 | 63000 | 62900 | 63000 | 62900 | 23 |
| 558 | 20241107 | 100100 | 594290900 | 62900 | 62900 | 63000 | 62900 | 26 |
| 559 | 20241107 | 100000 | 592653400 | 63000 | 62900 | 63000 | 62900 | 27 |
| 560 | 20241107 | 095900 | 590955000 | 63000 | 63000 | 63000 | 63000 | 86 |
| 561 | 20241107 | 095800 | 585537000 | 63000 | 62900 | 63000 | 62900 | 57 |
| 562 | 20241107 | 095700 | 581949900 | 63000 | 63000 | 63000 | 63000 | 1 |
| 563 | 20241107 | 095600 | 581886900 | 62900 | 62900 | 63000 | 62900 | 53 |
| 564 | 20241107 | 095500 | 578551300 | 62900 | 63000 | 63000 | 62900 | 36 |
| 565 | 20241107 | 095400 | 576284200 | 62900 | 62900 | 62900 | 62900 | 74 |
| 566 | 20241107 | 095300 | 571629600 | 62900 | 62900 | 62900 | 62900 | 0 |
| 567 | 20241107 | 095200 | 571629600 | 62900 | 62900 | 63000 | 62900 | 54 |
| 568 | 20241107 | 095100 | 568228300 | 62900 | 62900 | 62900 | 62900 | 7 |
| 569 | 20241107 | 095000 | 567788000 | 62900 | 63100 | 63100 | 62900 | 58 |
| 570 | 20241107 | 094900 | 564134000 | 63100 | 63000 | 63100 | 63000 | 14 |
| 571 | 20241107 | 094800 | 563251900 | 62900 | 62900 | 63000 | 62900 | 83 |
| 572 | 20241107 | 094700 | 558031100 | 62900 | 63000 | 63000 | 62900 | 300 |
| 573 | 20241107 | 094600 | 539133200 | 63000 | 63000 | 63100 | 63000 | 18 |
| 574 | 20241107 | 094500 | 537998200 | 63000 | 63000 | 63100 | 63000 | 6 |
| 575 | 20241107 | 094400 | 537620100 | 63000 | 63100 | 63100 | 63000 | 397 |
| 576 | 20241107 | 094300 | 512586500 | 63100 | 63100 | 63100 | 63100 | 14 |
| 577 | 20241107 | 094200 | 511703100 | 63100 | 63100 | 63100 | 63100 | 9 |
| 578 | 20241107 | 094100 | 511135200 | 63100 | 63100 | 63100 | 63100 | 8 |
| 579 | 20241107 | 094000 | 510630400 | 63100 | 63300 | 63300 | 63100 | 58 |
| 580 | 20241107 | 093900 | 506970200 | 63100 | 63100 | 63100 | 63100 | 7 |
| 581 | 20241107 | 093800 | 506528500 | 63100 | 63000 | 63100 | 62900 | 102 |
| 582 | 20241107 | 093700 | 500099700 | 62900 | 63000 | 63100 | 62900 | 75 |
| 583 | 20241107 | 093600 | 495369900 | 63000 | 63000 | 63000 | 63000 | 14 |
| 584 | 20241107 | 093500 | 494487900 | 63000 | 62900 | 63000 | 62800 | 189 |
| 585 | 20241107 | 093400 | 482590900 | 62800 | 62700 | 62800 | 62600 | 1611 |
| 586 | 20241107 | 093300 | 381577400 | 62700 | 62700 | 62800 | 62700 | 112 |
| 587 | 20241107 | 093200 | 374550400 | 62700 | 62700 | 62700 | 62700 | 70 |
| 588 | 20241107 | 093100 | 370161400 | 62700 | 62600 | 62700 | 62600 | 15 |
| 589 | 20241107 | 093000 | 369221200 | 62700 | 62700 | 62700 | 62600 | 43 |
| 590 | 20241107 | 092900 | 366525200 | 62700 | 62700 | 62700 | 62700 | 39 |
| 591 | 20241107 | 092800 | 364079900 | 62700 | 62700 | 62700 | 62700 | 15 |
| 592 | 20241107 | 092700 | 363139400 | 62800 | 62700 | 62800 | 62700 | 30 |
| 593 | 20241107 | 092600 | 361256900 | 62600 | 62600 | 62600 | 62600 | 2 |
| 594 | 20241107 | 092500 | 361131700 | 62600 | 62800 | 62800 | 62600 | 39 |
| 595 | 20241107 | 092400 | 358683500 | 62800 | 62500 | 62800 | 62400 | 230 |
| 596 | 20241107 | 092300 | 344305600 | 62500 | 62500 | 62600 | 62500 | 56 |
| 597 | 20241107 | 092200 | 340805500 | 62500 | 62600 | 62600 | 62500 | 131 |
| 598 | 20241107 | 092100 | 332605200 | 62600 | 62600 | 62600 | 62600 | 3 |
| 599 | 20241107 | 092000 | 332417400 | 62900 | 62800 | 62900 | 62800 | 16 |
| 600 | 20241107 | 091900 | 331412300 | 62800 | 62700 | 62800 | 62700 | 82 |
| 601 | 20241107 | 091800 | 326270300 | 62600 | 62500 | 62600 | 62500 | 108 |
| 602 | 20241107 | 091700 | 319510600 | 62500 | 62500 | 62600 | 62500 | 73 |
| 603 | 20241107 | 091600 | 314941600 | 62600 | 62400 | 62600 | 62400 | 139 |
| 604 | 20241107 | 091500 | 306254600 | 62600 | 62300 | 62600 | 62300 | 283 |
| 605 | 20241107 | 091400 | 288603700 | 62300 | 62700 | 62700 | 62300 | 201 |
| 606 | 20241107 | 091300 | 276058400 | 62700 | 62700 | 62700 | 62400 | 131 |
| 607 | 20241107 | 091200 | 267873900 | 62700 | 62400 | 62700 | 62400 | 302 |
| 608 | 20241107 | 091100 | 248983600 | 62400 | 62400 | 62500 | 62400 | 146 |
| 609 | 20241107 | 091000 | 239870200 | 62400 | 62700 | 62700 | 62400 | 454 |
| 610 | 20241107 | 090900 | 211517100 | 62700 | 62700 | 62700 | 62600 | 110 |
| 611 | 20241107 | 090800 | 204626100 | 62700 | 62600 | 62700 | 62600 | 40 |
| 612 | 20241107 | 090700 | 202118900 | 62400 | 62400 | 62400 | 62300 | 376 |
| 613 | 20241107 | 090600 | 178660000 | 62400 | 62400 | 62500 | 62400 | 149 |
| 614 | 20241107 | 090500 | 169362100 | 62400 | 62500 | 62500 | 62300 | 154 |
| 615 | 20241107 | 090400 | 159753600 | 62400 | 62700 | 62700 | 62400 | 878 |
| 616 | 20241107 | 090300 | 104829600 | 62700 | 62900 | 63000 | 62700 | 174 |
| 617 | 20241107 | 090200 | 93889800 | 63000 | 63100 | 63100 | 62800 | 968 |
| 618 | 20241107 | 090100 | 32846900 | 63200 | 63200 | 63200 | 63100 | 114 |
| 619 | 20241107 | 090000 | 25642400 | 63100 | 63100 | 63300 | 63100 | 406 |