33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 192100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 2656 |
| 3 | 20241108 | 192000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 4 | 20241108 | 191900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 5 | 20241108 | 191800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 6 | 20241108 | 191700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 7 | 20241108 | 191600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 8 | 20241108 | 191500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 9 | 20241108 | 191400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 10 | 20241108 | 191300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 11 | 20241108 | 191200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 12 | 20241108 | 191100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 13 | 20241108 | 191000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 14 | 20241108 | 190900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 15 | 20241108 | 190800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 16 | 20241108 | 190700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 17 | 20241108 | 190600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 18 | 20241108 | 190500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 19 | 20241108 | 190400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 20 | 20241108 | 190300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 21 | 20241108 | 190200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 22 | 20241108 | 190100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 23 | 20241108 | 190000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 24 | 20241108 | 185900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 25 | 20241108 | 185800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 26 | 20241108 | 185700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 27 | 20241108 | 185600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 28 | 20241108 | 185500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 29 | 20241108 | 185400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 30 | 20241108 | 185300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 31 | 20241108 | 185200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 32 | 20241108 | 185100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 2656 |
| 33 | 20241108 | 185000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 34 | 20241108 | 184900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 35 | 20241108 | 184800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 36 | 20241108 | 184700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 37 | 20241108 | 184600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 38 | 20241108 | 184500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 39 | 20241108 | 184400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 40 | 20241108 | 184300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 41 | 20241108 | 184200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 42 | 20241108 | 184100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 43 | 20241108 | 184000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 44 | 20241108 | 183900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 45 | 20241108 | 183800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 46 | 20241108 | 183700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 47 | 20241108 | 183600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 48 | 20241108 | 183500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 49 | 20241108 | 183400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 50 | 20241108 | 183300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 51 | 20241108 | 183200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 52 | 20241108 | 183100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 53 | 20241108 | 183000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 54 | 20241108 | 182900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 55 | 20241108 | 182800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 56 | 20241108 | 182700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 57 | 20241108 | 182600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 58 | 20241108 | 182500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 59 | 20241108 | 182400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 60 | 20241108 | 182300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 61 | 20241108 | 182200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 62 | 20241108 | 182100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 2656 |
| 63 | 20241108 | 182000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 64 | 20241108 | 181900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 65 | 20241108 | 181800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 66 | 20241108 | 181700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 67 | 20241108 | 181600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 68 | 20241108 | 181500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 69 | 20241108 | 181400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 70 | 20241108 | 181300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 71 | 20241108 | 181200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 72 | 20241108 | 181100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 73 | 20241108 | 181000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 74 | 20241108 | 180900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 75 | 20241108 | 180800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 76 | 20241108 | 180700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 77 | 20241108 | 180600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 78 | 20241108 | 180500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 79 | 20241108 | 180400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 80 | 20241108 | 180300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 81 | 20241108 | 180200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 82 | 20241108 | 180100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 83 | 20241108 | 180000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 84 | 20241108 | 175900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 85 | 20241108 | 175800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 86 | 20241108 | 175700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 87 | 20241108 | 175600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 88 | 20241108 | 175500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 89 | 20241108 | 175400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 90 | 20241108 | 175300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 91 | 20241108 | 175200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 92 | 20241108 | 175100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 2656 |
| 93 | 20241108 | 175000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 94 | 20241108 | 174900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 95 | 20241108 | 174800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 96 | 20241108 | 174700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 97 | 20241108 | 174600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 98 | 20241108 | 174500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 99 | 20241108 | 174400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 100 | 20241108 | 174300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 101 | 20241108 | 174200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 102 | 20241108 | 174100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 103 | 20241108 | 174000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 104 | 20241108 | 173900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 105 | 20241108 | 173800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 106 | 20241108 | 173700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 107 | 20241108 | 173600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 108 | 20241108 | 173500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 109 | 20241108 | 173400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 110 | 20241108 | 173300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 111 | 20241108 | 173200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 112 | 20241108 | 173100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 113 | 20241108 | 173000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 114 | 20241108 | 172900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 115 | 20241108 | 172800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 116 | 20241108 | 172700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 117 | 20241108 | 172600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 118 | 20241108 | 172500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 119 | 20241108 | 172400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 120 | 20241108 | 172300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 121 | 20241108 | 172200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 122 | 20241108 | 172100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 2656 |
| 123 | 20241108 | 172000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 124 | 20241108 | 171900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 125 | 20241108 | 171800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 126 | 20241108 | 171700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 127 | 20241108 | 171600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 128 | 20241108 | 171500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 129 | 20241108 | 171400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 130 | 20241108 | 171300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 131 | 20241108 | 171200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 132 | 20241108 | 171100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 133 | 20241108 | 171000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 134 | 20241108 | 170900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 135 | 20241108 | 170800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 136 | 20241108 | 170700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 137 | 20241108 | 170600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 138 | 20241108 | 170500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 139 | 20241108 | 170400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 140 | 20241108 | 170300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 141 | 20241108 | 170200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 142 | 20241108 | 170100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 143 | 20241108 | 170000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 144 | 20241108 | 165900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 145 | 20241108 | 165800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 146 | 20241108 | 165700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 147 | 20241108 | 165600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 148 | 20241108 | 165500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 149 | 20241108 | 165400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 150 | 20241108 | 165300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 151 | 20241108 | 165200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 152 | 20241108 | 165100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 2656 |
| 153 | 20241108 | 165000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 154 | 20241108 | 164900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 155 | 20241108 | 164800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 156 | 20241108 | 164700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 157 | 20241108 | 164600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 158 | 20241108 | 164500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 159 | 20241108 | 164400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 160 | 20241108 | 164300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 161 | 20241108 | 164200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 162 | 20241108 | 164100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 163 | 20241108 | 164000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 164 | 20241108 | 163900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 165 | 20241108 | 163800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 166 | 20241108 | 163700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 167 | 20241108 | 163600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 168 | 20241108 | 163500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 169 | 20241108 | 163400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 170 | 20241108 | 163300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 171 | 20241108 | 163200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 172 | 20241108 | 163100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 173 | 20241108 | 163000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 174 | 20241108 | 162900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 175 | 20241108 | 162800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 176 | 20241108 | 162700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 177 | 20241108 | 162600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 178 | 20241108 | 162500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 179 | 20241108 | 162400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 180 | 20241108 | 162300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 181 | 20241108 | 162200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 182 | 20241108 | 162100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 2656 |
| 183 | 20241108 | 162000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 184 | 20241108 | 161900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 185 | 20241108 | 161800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 186 | 20241108 | 161700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 187 | 20241108 | 161600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 188 | 20241108 | 161500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 189 | 20241108 | 161400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 190 | 20241108 | 161300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 191 | 20241108 | 161200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 192 | 20241108 | 161100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 193 | 20241108 | 161000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 194 | 20241108 | 160900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 195 | 20241108 | 160800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 196 | 20241108 | 160700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 197 | 20241108 | 160600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 198 | 20241108 | 160500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 199 | 20241108 | 160400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 200 | 20241108 | 160300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 201 | 20241108 | 160200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 202 | 20241108 | 160100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 203 | 20241108 | 160000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 204 | 20241108 | 155900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 205 | 20241108 | 155800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 206 | 20241108 | 155700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 207 | 20241108 | 155600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 208 | 20241108 | 155500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 209 | 20241108 | 155400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 210 | 20241108 | 155300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 211 | 20241108 | 155200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 212 | 20241108 | 155100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 2656 |
| 213 | 20241108 | 155000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 214 | 20241108 | 154900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 215 | 20241108 | 154800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 216 | 20241108 | 154700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 217 | 20241108 | 154600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 218 | 20241108 | 154500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 219 | 20241108 | 154400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 220 | 20241108 | 154300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 221 | 20241108 | 154200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 222 | 20241108 | 154100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 223 | 20241108 | 154000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 224 | 20241108 | 153900 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 225 | 20241108 | 153800 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 226 | 20241108 | 153700 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 227 | 20241108 | 153600 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 228 | 20241108 | 153500 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 229 | 20241108 | 153400 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 230 | 20241108 | 153300 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 231 | 20241108 | 153200 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 232 | 20241108 | 153100 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 233 | 20241108 | 153000 | 3606203300 | 51800 | 51800 | 51800 | 51800 | 2656 |
| 234 | 20241108 | 152900 | 3468622500 | 51800 | 51800 | 51800 | 51800 | 0 |
| 235 | 20241108 | 152800 | 3468622500 | 51800 | 51800 | 51800 | 51800 | 0 |
| 236 | 20241108 | 152700 | 3468622500 | 51800 | 51800 | 51800 | 51800 | 0 |
| 237 | 20241108 | 152600 | 3468622500 | 51800 | 51800 | 51800 | 51800 | 0 |
| 238 | 20241108 | 152500 | 3468622500 | 51800 | 51800 | 51800 | 51800 | 0 |
| 239 | 20241108 | 152400 | 3468622500 | 51800 | 51800 | 51800 | 51800 | 0 |
| 240 | 20241108 | 152300 | 3468622500 | 51800 | 51800 | 51800 | 51800 | 0 |
| 241 | 20241108 | 152200 | 3468622500 | 51800 | 51800 | 51800 | 51800 | 0 |
| 242 | 20241108 | 152100 | 3468622500 | 51800 | 51800 | 51800 | 51800 | 0 |
| 243 | 20241108 | 152000 | 3468622500 | 51800 | 51800 | 51800 | 51800 | 0 |
| 244 | 20241108 | 151900 | 3468622500 | 51800 | 51700 | 51900 | 51600 | 228 |
| 245 | 20241108 | 151800 | 3456835900 | 51900 | 51700 | 51900 | 51700 | 160 |
| 246 | 20241108 | 151700 | 3448544700 | 51900 | 51800 | 51900 | 51800 | 693 |
| 247 | 20241108 | 151600 | 3412628700 | 51800 | 51900 | 51900 | 51800 | 268 |
| 248 | 20241108 | 151500 | 3398731200 | 51900 | 51900 | 51900 | 51800 | 196 |
| 249 | 20241108 | 151400 | 3388558900 | 51900 | 51900 | 51900 | 51800 | 293 |
| 250 | 20241108 | 151300 | 3373354300 | 51800 | 51900 | 51900 | 51700 | 284 |
| 251 | 20241108 | 151200 | 3358619100 | 51900 | 51800 | 51900 | 51700 | 152 |
| 252 | 20241108 | 151100 | 3350732600 | 51800 | 51800 | 51800 | 51600 | 158 |
| 253 | 20241108 | 151000 | 3342548400 | 51800 | 51700 | 51900 | 51600 | 314 |
| 254 | 20241108 | 150900 | 3326299900 | 51800 | 51800 | 51800 | 51800 | 0 |
| 255 | 20241108 | 150800 | 3326299900 | 51800 | 51800 | 51800 | 51800 | 85 |
| 256 | 20241108 | 150700 | 3321896900 | 51700 | 51700 | 51900 | 51700 | 23 |
| 257 | 20241108 | 150600 | 3320703800 | 51900 | 51800 | 51900 | 51800 | 118 |
| 258 | 20241108 | 150500 | 3314591000 | 51800 | 51600 | 51800 | 51600 | 121 |
| 259 | 20241108 | 150400 | 3308324200 | 51800 | 51800 | 51800 | 51700 | 171 |
| 260 | 20241108 | 150300 | 3299478900 | 51800 | 52000 | 52000 | 51800 | 598 |
| 261 | 20241108 | 150200 | 3268460000 | 51900 | 51900 | 51900 | 51900 | 624 |
| 262 | 20241108 | 150100 | 3236074400 | 51900 | 51900 | 51900 | 51800 | 405 |
| 263 | 20241108 | 150000 | 3215056300 | 51800 | 51900 | 51900 | 51800 | 476 |
| 264 | 20241108 | 145900 | 3190352600 | 51900 | 51700 | 51900 | 51700 | 367 |
| 265 | 20241108 | 145800 | 3171339000 | 51700 | 51700 | 51700 | 51600 | 154 |
| 266 | 20241108 | 145700 | 3163377300 | 51600 | 51800 | 51800 | 51600 | 250 |
| 267 | 20241108 | 145600 | 3150447800 | 51800 | 51700 | 51800 | 51700 | 554 |
| 268 | 20241108 | 145500 | 3121781400 | 51700 | 51700 | 51700 | 51600 | 462 |
| 269 | 20241108 | 145400 | 3097896300 | 51700 | 51600 | 51700 | 51500 | 267 |
| 270 | 20241108 | 145300 | 3084110400 | 51600 | 51600 | 51600 | 51600 | 310 |
| 271 | 20241108 | 145200 | 3068114400 | 51500 | 51500 | 51500 | 51400 | 11 |
| 272 | 20241108 | 145100 | 3067548000 | 51400 | 51600 | 51600 | 51400 | 14 |
| 273 | 20241108 | 145000 | 3066825800 | 51600 | 51500 | 51600 | 51400 | 170 |
| 274 | 20241108 | 144900 | 3058068900 | 51400 | 51500 | 51500 | 51400 | 5 |
| 275 | 20241108 | 144800 | 3057811500 | 51500 | 51500 | 51500 | 51400 | 568 |
| 276 | 20241108 | 144700 | 3028560000 | 51500 | 51500 | 51500 | 51500 | 12 |
| 277 | 20241108 | 144600 | 3027942000 | 51300 | 51400 | 51400 | 51300 | 215 |
| 278 | 20241108 | 144500 | 3016891900 | 51400 | 51400 | 51400 | 51400 | 454 |
| 279 | 20241108 | 144400 | 2993556300 | 51400 | 51400 | 51400 | 51400 | 5 |
| 280 | 20241108 | 144300 | 2993299300 | 51400 | 51400 | 51400 | 51400 | 194 |
| 281 | 20241108 | 144200 | 2983327700 | 51400 | 51400 | 51400 | 51400 | 15 |
| 282 | 20241108 | 144100 | 2982556700 | 51400 | 51400 | 51400 | 51400 | 35 |
| 283 | 20241108 | 144000 | 2980757700 | 51400 | 51400 | 51400 | 51400 | 218 |
| 284 | 20241108 | 143900 | 2969552500 | 51400 | 51400 | 51400 | 51300 | 11 |
| 285 | 20241108 | 143800 | 2968987200 | 51400 | 51400 | 51400 | 51400 | 1 |
| 286 | 20241108 | 143700 | 2968935800 | 51400 | 51300 | 51400 | 51300 | 82 |
| 287 | 20241108 | 143600 | 2964721300 | 51300 | 51300 | 51300 | 51300 | 1 |
| 288 | 20241108 | 143500 | 2964670000 | 51400 | 51400 | 51400 | 51400 | 7 |
| 289 | 20241108 | 143400 | 2964310200 | 51400 | 51400 | 51400 | 51400 | 5 |
| 290 | 20241108 | 143300 | 2964053200 | 51400 | 51400 | 51400 | 51400 | 9 |
| 291 | 20241108 | 143200 | 2963590600 | 51400 | 51300 | 51400 | 51300 | 31 |
| 292 | 20241108 | 143100 | 2961999700 | 51300 | 51400 | 51400 | 51300 | 19 |
| 293 | 20241108 | 143000 | 2961023200 | 51300 | 51400 | 51400 | 51300 | 108 |
| 294 | 20241108 | 142900 | 2955481000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 295 | 20241108 | 142800 | 2955481000 | 51400 | 51400 | 51400 | 51300 | 16 |
| 296 | 20241108 | 142700 | 2954659600 | 51300 | 51300 | 51300 | 51300 | 19 |
| 297 | 20241108 | 142600 | 2953684900 | 51400 | 51400 | 51400 | 51400 | 8 |
| 298 | 20241108 | 142500 | 2953273700 | 51400 | 51300 | 51400 | 51300 | 23 |
| 299 | 20241108 | 142400 | 2952093600 | 51400 | 51200 | 51400 | 51200 | 10 |
| 300 | 20241108 | 142300 | 2951579800 | 51200 | 51300 | 51400 | 51200 | 63 |
| 301 | 20241108 | 142200 | 2948347800 | 51300 | 51300 | 51300 | 51300 | 11 |
| 302 | 20241108 | 142100 | 2947783500 | 51300 | 51300 | 51300 | 51300 | 33 |
| 303 | 20241108 | 142000 | 2946090600 | 51300 | 51300 | 51400 | 51300 | 165 |
| 304 | 20241108 | 141900 | 2937626000 | 51300 | 51300 | 51300 | 51300 | 1 |
| 305 | 20241108 | 141800 | 2937574700 | 51400 | 51300 | 51400 | 51300 | 8 |
| 306 | 20241108 | 141700 | 2937163700 | 51400 | 51400 | 51400 | 51400 | 5 |
| 307 | 20241108 | 141600 | 2936906700 | 51400 | 51400 | 51400 | 51400 | 4 |
| 308 | 20241108 | 141500 | 2936701100 | 51400 | 51400 | 51400 | 51400 | 7 |
| 309 | 20241108 | 141400 | 2936341300 | 51400 | 51300 | 51400 | 51300 | 29 |
| 310 | 20241108 | 141300 | 2934851600 | 51400 | 51300 | 51400 | 51300 | 23 |
| 311 | 20241108 | 141200 | 2933670900 | 51400 | 51400 | 51400 | 51400 | 4 |
| 312 | 20241108 | 141100 | 2933465300 | 51400 | 51400 | 51400 | 51400 | 9 |
| 313 | 20241108 | 141000 | 2933002700 | 51400 | 51400 | 51400 | 51400 | 37 |
| 314 | 20241108 | 140900 | 2931100900 | 51300 | 51300 | 51300 | 51300 | 70 |
| 315 | 20241108 | 140800 | 2927509900 | 51400 | 51400 | 51400 | 51400 | 7 |
| 316 | 20241108 | 140700 | 2927150100 | 51300 | 51400 | 51400 | 51300 | 30 |
| 317 | 20241108 | 140600 | 2925610700 | 51400 | 51400 | 51400 | 51400 | 6 |
| 318 | 20241108 | 140500 | 2925302300 | 51300 | 51300 | 51300 | 51300 | 40 |
| 319 | 20241108 | 140400 | 2923250300 | 51400 | 51400 | 51400 | 51400 | 5 |
| 320 | 20241108 | 140300 | 2922993300 | 51400 | 51300 | 51400 | 51300 | 21 |
| 321 | 20241108 | 140200 | 2921914900 | 51300 | 51300 | 51300 | 51300 | 20 |
| 322 | 20241108 | 140100 | 2920888900 | 51300 | 51300 | 51400 | 51300 | 167 |
| 323 | 20241108 | 140000 | 2912321200 | 51300 | 51300 | 51300 | 51300 | 35 |
| 324 | 20241108 | 135900 | 2910525700 | 51300 | 51200 | 51300 | 51200 | 545 |
| 325 | 20241108 | 135800 | 2882611200 | 51300 | 51300 | 51300 | 51300 | 8 |
| 326 | 20241108 | 135700 | 2882200800 | 51300 | 51300 | 51300 | 51300 | 9 |
| 327 | 20241108 | 135600 | 2881739100 | 51300 | 51200 | 51300 | 51200 | 22 |
| 328 | 20241108 | 135500 | 2880612500 | 51200 | 51200 | 51200 | 51200 | 1 |
| 329 | 20241108 | 135400 | 2880561300 | 51300 | 51300 | 51400 | 51300 | 29 |
| 330 | 20241108 | 135300 | 2879073100 | 51300 | 51200 | 51400 | 51200 | 154 |
| 331 | 20241108 | 135200 | 2871187700 | 51200 | 51200 | 51200 | 51200 | 180 |
| 332 | 20241108 | 135100 | 2861971700 | 51200 | 51300 | 51300 | 51200 | 53 |
| 333 | 20241108 | 135000 | 2859252900 | 51300 | 51400 | 51400 | 51300 | 347 |
| 334 | 20241108 | 134900 | 2841451700 | 51400 | 51300 | 51400 | 51300 | 29 |
| 335 | 20241108 | 134800 | 2839963600 | 51400 | 51400 | 51400 | 51300 | 10 |
| 336 | 20241108 | 134700 | 2839449700 | 51300 | 51400 | 51400 | 51300 | 56 |
| 337 | 20241108 | 134600 | 2836571400 | 51400 | 51400 | 51400 | 51400 | 2 |
| 338 | 20241108 | 134500 | 2836468600 | 51400 | 51400 | 51400 | 51400 | 9 |
| 339 | 20241108 | 134400 | 2836006000 | 51400 | 51400 | 51400 | 51300 | 9 |
| 340 | 20241108 | 134300 | 2835543600 | 51300 | 51300 | 51300 | 51300 | 2 |
| 341 | 20241108 | 134200 | 2835441000 | 51400 | 51400 | 51400 | 51400 | 4 |
| 342 | 20241108 | 134100 | 2835235400 | 51400 | 51400 | 51400 | 51400 | 1 |
| 343 | 20241108 | 134000 | 2835184000 | 51300 | 51300 | 51300 | 51200 | 358 |
| 344 | 20241108 | 133900 | 2816820100 | 51300 | 51300 | 51300 | 51300 | 11 |
| 345 | 20241108 | 133800 | 2816255800 | 51300 | 51300 | 51300 | 51300 | 4 |
| 346 | 20241108 | 133700 | 2816050600 | 51200 | 51300 | 51300 | 51200 | 172 |
| 347 | 20241108 | 133600 | 2807243700 | 51200 | 51300 | 51300 | 51200 | 42 |
| 348 | 20241108 | 133500 | 2805091700 | 51200 | 51300 | 51300 | 51200 | 379 |
| 349 | 20241108 | 133400 | 2785649900 | 51400 | 51300 | 51400 | 51300 | 10 |
| 350 | 20241108 | 133300 | 2785136100 | 51400 | 51400 | 51400 | 51400 | 5 |
| 351 | 20241108 | 133200 | 2784879100 | 51400 | 51400 | 51400 | 51400 | 59 |
| 352 | 20241108 | 133100 | 2781846500 | 51400 | 51400 | 51400 | 51400 | 3 |
| 353 | 20241108 | 133000 | 2781692300 | 51300 | 51300 | 51300 | 51300 | 14 |
| 354 | 20241108 | 132900 | 2780974100 | 51300 | 51300 | 51400 | 51300 | 73 |
| 355 | 20241108 | 132800 | 2777228500 | 51300 | 51400 | 51400 | 51300 | 81 |
| 356 | 20241108 | 132700 | 2773072700 | 51400 | 51400 | 51400 | 51400 | 2 |
| 357 | 20241108 | 132600 | 2772969900 | 51400 | 51400 | 51400 | 51400 | 5 |
| 358 | 20241108 | 132500 | 2772712900 | 51400 | 51400 | 51400 | 51400 | 5 |
| 359 | 20241108 | 132400 | 2772455900 | 51400 | 51400 | 51400 | 51300 | 132 |
| 360 | 20241108 | 132300 | 2765681600 | 51400 | 51400 | 51400 | 51400 | 9 |
| 361 | 20241108 | 132200 | 2765219000 | 51400 | 51400 | 51400 | 51400 | 2 |
| 362 | 20241108 | 132100 | 2765116200 | 51300 | 51300 | 51300 | 51300 | 15 |
| 363 | 20241108 | 132000 | 2764346700 | 51300 | 51400 | 51400 | 51300 | 108 |
| 364 | 20241108 | 131900 | 2758795600 | 51300 | 51300 | 51400 | 51300 | 33 |
| 365 | 20241108 | 131800 | 2757100500 | 51400 | 51400 | 51400 | 51400 | 9 |
| 366 | 20241108 | 131700 | 2756637900 | 51400 | 51400 | 51400 | 51400 | 1 |
| 367 | 20241108 | 131600 | 2756586500 | 51300 | 51400 | 51400 | 51300 | 7 |
| 368 | 20241108 | 131500 | 2756227300 | 51400 | 51400 | 51400 | 51400 | 9 |
| 369 | 20241108 | 131400 | 2755764700 | 51400 | 51400 | 51400 | 51400 | 6 |
| 370 | 20241108 | 131300 | 2755456300 | 51300 | 51300 | 51300 | 51300 | 10 |
| 371 | 20241108 | 131200 | 2754943300 | 51300 | 51400 | 51400 | 51300 | 6 |
| 372 | 20241108 | 131100 | 2754635400 | 51400 | 51400 | 51400 | 51400 | 8 |
| 373 | 20241108 | 131000 | 2754224200 | 51400 | 51400 | 51400 | 51400 | 5 |
| 374 | 20241108 | 130900 | 2753967200 | 51400 | 51400 | 51400 | 51400 | 117 |
| 375 | 20241108 | 130800 | 2747953400 | 51400 | 51400 | 51400 | 51400 | 6 |
| 376 | 20241108 | 130700 | 2747645000 | 51300 | 51400 | 51400 | 51300 | 115 |
| 377 | 20241108 | 130600 | 2741744200 | 51500 | 51500 | 51500 | 51500 | 5 |
| 378 | 20241108 | 130500 | 2741486700 | 51200 | 51500 | 51500 | 51200 | 3 |
| 379 | 20241108 | 130400 | 2741332800 | 51500 | 51500 | 51500 | 51200 | 981 |
| 380 | 20241108 | 130300 | 2690990800 | 51500 | 51500 | 51500 | 51500 | 44 |
| 381 | 20241108 | 130200 | 2688724800 | 51600 | 51600 | 51600 | 51600 | 10 |
| 382 | 20241108 | 130100 | 2688208800 | 51400 | 51500 | 51500 | 51400 | 119 |
| 383 | 20241108 | 130000 | 2682082300 | 51600 | 51600 | 51600 | 51600 | 8 |
| 384 | 20241108 | 125900 | 2681669500 | 51600 | 51600 | 51600 | 51400 | 38 |
| 385 | 20241108 | 125800 | 2679711900 | 51500 | 51500 | 51600 | 51500 | 229 |
| 386 | 20241108 | 125700 | 2667912400 | 51400 | 51500 | 51500 | 51400 | 110 |
| 387 | 20241108 | 125600 | 2662248500 | 51500 | 51500 | 51500 | 51500 | 8 |
| 388 | 20241108 | 125500 | 2661836500 | 51400 | 51500 | 51500 | 51400 | 14 |
| 389 | 20241108 | 125400 | 2661115800 | 51500 | 51500 | 51500 | 51500 | 3 |
| 390 | 20241108 | 125300 | 2660961300 | 51400 | 51400 | 51400 | 51400 | 662 |
| 391 | 20241108 | 125200 | 2626934500 | 51400 | 51400 | 51400 | 51400 | 8 |
| 392 | 20241108 | 125100 | 2626523300 | 51300 | 51300 | 51300 | 51300 | 272 |
| 393 | 20241108 | 125000 | 2612569700 | 51300 | 51400 | 51400 | 51300 | 680 |
| 394 | 20241108 | 124900 | 2577682700 | 51400 | 51400 | 51400 | 51400 | 88 |
| 395 | 20241108 | 124800 | 2573159500 | 51400 | 51300 | 51400 | 51300 | 21 |
| 396 | 20241108 | 124700 | 2572081100 | 51400 | 51400 | 51400 | 51300 | 9 |
| 397 | 20241108 | 124600 | 2571618600 | 51400 | 51400 | 51400 | 51400 | 6 |
| 398 | 20241108 | 124500 | 2571310200 | 51400 | 51400 | 51400 | 51400 | 11 |
| 399 | 20241108 | 124400 | 2570744800 | 51400 | 51400 | 51400 | 51400 | 13 |
| 400 | 20241108 | 124300 | 2570076600 | 51300 | 51400 | 51400 | 51300 | 28 |
| 401 | 20241108 | 124200 | 2568638000 | 51400 | 51400 | 51400 | 51400 | 13 |
| 402 | 20241108 | 124100 | 2567969800 | 51400 | 51400 | 51400 | 51400 | 41 |
| 403 | 20241108 | 124000 | 2565862400 | 51400 | 51400 | 51400 | 51400 | 10 |
| 404 | 20241108 | 123900 | 2565348400 | 51400 | 51400 | 51400 | 51400 | 16 |
| 405 | 20241108 | 123800 | 2564526000 | 51400 | 51400 | 51400 | 51400 | 7 |
| 406 | 20241108 | 123700 | 2564166200 | 51400 | 51400 | 51400 | 51400 | 19 |
| 407 | 20241108 | 123600 | 2563189600 | 51400 | 51400 | 51400 | 51400 | 18 |
| 408 | 20241108 | 123500 | 2562264400 | 51400 | 51400 | 51400 | 51400 | 3 |
| 409 | 20241108 | 123400 | 2562110200 | 51400 | 51400 | 51400 | 51400 | 8 |
| 410 | 20241108 | 123300 | 2561699000 | 51400 | 51400 | 51400 | 51400 | 7 |
| 411 | 20241108 | 123200 | 2561339200 | 51400 | 51300 | 51400 | 51300 | 16 |
| 412 | 20241108 | 123100 | 2560517400 | 51300 | 51400 | 51400 | 51300 | 11 |
| 413 | 20241108 | 123000 | 2559952100 | 51300 | 51400 | 51400 | 51300 | 132 |
| 414 | 20241108 | 122900 | 2553168200 | 51400 | 51400 | 51400 | 51300 | 34 |
| 415 | 20241108 | 122800 | 2551421100 | 51400 | 51400 | 51400 | 51400 | 11 |
| 416 | 20241108 | 122700 | 2550855700 | 51400 | 51400 | 51400 | 51400 | 8 |
| 417 | 20241108 | 122600 | 2550444500 | 51400 | 51400 | 51400 | 51400 | 2 |
| 418 | 20241108 | 122500 | 2550341700 | 51400 | 51300 | 51400 | 51300 | 36 |
| 419 | 20241108 | 122400 | 2548494300 | 51400 | 51400 | 51400 | 51400 | 17 |
| 420 | 20241108 | 122300 | 2547620500 | 51400 | 51400 | 51400 | 51400 | 9 |
| 421 | 20241108 | 122200 | 2547157900 | 51400 | 51400 | 51400 | 51400 | 9 |
| 422 | 20241108 | 122100 | 2546695300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 423 | 20241108 | 122000 | 2546695300 | 51400 | 51400 | 51400 | 51300 | 30 |
| 424 | 20241108 | 121900 | 2545155800 | 51300 | 51300 | 51300 | 51300 | 7 |
| 425 | 20241108 | 121800 | 2544796700 | 51400 | 51300 | 51400 | 51300 | 2 |
| 426 | 20241108 | 121700 | 2544694000 | 51300 | 51400 | 51400 | 51300 | 111 |
| 427 | 20241108 | 121600 | 2538998100 | 51400 | 51400 | 51400 | 51400 | 6 |
| 428 | 20241108 | 121500 | 2538689700 | 51400 | 51400 | 51400 | 51400 | 63 |
| 429 | 20241108 | 121400 | 2535451500 | 51400 | 51300 | 51400 | 51300 | 7 |
| 430 | 20241108 | 121300 | 2535091800 | 51300 | 51300 | 51400 | 51300 | 14 |
| 431 | 20241108 | 121200 | 2534373300 | 51300 | 51400 | 51400 | 51300 | 7 |
| 432 | 20241108 | 121100 | 2534013600 | 51400 | 51400 | 51400 | 51400 | 16 |
| 433 | 20241108 | 121000 | 2533191200 | 51400 | 51400 | 51400 | 51400 | 87 |
| 434 | 20241108 | 120900 | 2528719400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 435 | 20241108 | 120800 | 2528719400 | 51400 | 51400 | 51400 | 51400 | 2 |
| 436 | 20241108 | 120700 | 2528616600 | 51400 | 51400 | 51400 | 51400 | 2 |
| 437 | 20241108 | 120600 | 2528513800 | 51400 | 51400 | 51400 | 51400 | 2 |
| 438 | 20241108 | 120500 | 2528411000 | 51400 | 51500 | 51500 | 51400 | 404 |
| 439 | 20241108 | 120400 | 2507645200 | 51500 | 51500 | 51500 | 51500 | 6 |
| 440 | 20241108 | 120300 | 2507336200 | 51400 | 51400 | 51400 | 51400 | 11 |
| 441 | 20241108 | 120200 | 2506770800 | 51500 | 51500 | 51500 | 51500 | 1 |
| 442 | 20241108 | 120100 | 2506719300 | 51500 | 51400 | 51500 | 51400 | 25 |
| 443 | 20241108 | 120000 | 2505433800 | 51500 | 51400 | 51500 | 51400 | 26 |
| 444 | 20241108 | 115900 | 2504095000 | 51500 | 51400 | 51500 | 51400 | 22 |
| 445 | 20241108 | 115800 | 2502964000 | 51400 | 51500 | 51500 | 51400 | 12 |
| 446 | 20241108 | 115700 | 2502346100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 447 | 20241108 | 115600 | 2502346100 | 51500 | 51400 | 51500 | 51400 | 4 |
| 448 | 20241108 | 115500 | 2502140200 | 51500 | 51500 | 51500 | 51500 | 2 |
| 449 | 20241108 | 115400 | 2502037200 | 51500 | 51500 | 51500 | 51500 | 4 |
| 450 | 20241108 | 115300 | 2501831200 | 51500 | 51500 | 51500 | 51500 | 4 |
| 451 | 20241108 | 115200 | 2501625200 | 51500 | 51500 | 51500 | 51500 | 101 |
| 452 | 20241108 | 115100 | 2496423700 | 51500 | 51500 | 51500 | 51500 | 20 |
| 453 | 20241108 | 115000 | 2495393700 | 51500 | 51500 | 51500 | 51500 | 3 |
| 454 | 20241108 | 114900 | 2495239200 | 51400 | 51400 | 51400 | 51400 | 1 |
| 455 | 20241108 | 114800 | 2495187800 | 51500 | 51500 | 51500 | 51400 | 3 |
| 456 | 20241108 | 114700 | 2495033400 | 51500 | 51500 | 51500 | 51500 | 6 |
| 457 | 20241108 | 114600 | 2494724400 | 51500 | 51500 | 51500 | 51500 | 2 |
| 458 | 20241108 | 114500 | 2494621400 | 51500 | 51500 | 51500 | 51500 | 1 |
| 459 | 20241108 | 114400 | 2494569900 | 51400 | 51500 | 51500 | 51400 | 20 |
| 460 | 20241108 | 114300 | 2493540900 | 51500 | 51500 | 51500 | 51500 | 6 |
| 461 | 20241108 | 114200 | 2493231900 | 51500 | 51500 | 51500 | 51500 | 5 |
| 462 | 20241108 | 114100 | 2492974400 | 51500 | 51400 | 51500 | 51400 | 48 |
| 463 | 20241108 | 114000 | 2490506900 | 51500 | 51400 | 51500 | 51400 | 16 |
| 464 | 20241108 | 113900 | 2489683900 | 51500 | 51500 | 51500 | 51400 | 279 |
| 465 | 20241108 | 113800 | 2475333800 | 51500 | 51500 | 51500 | 51500 | 1 |
| 466 | 20241108 | 113700 | 2475282300 | 51400 | 51400 | 51400 | 51400 | 12 |
| 467 | 20241108 | 113600 | 2474665500 | 51400 | 51400 | 51400 | 51400 | 34 |
| 468 | 20241108 | 113500 | 2472917900 | 51400 | 51400 | 51400 | 51400 | 265 |
| 469 | 20241108 | 113400 | 2459296900 | 51400 | 51500 | 51500 | 51400 | 16 |
| 470 | 20241108 | 113300 | 2458474200 | 51400 | 51500 | 51500 | 51400 | 3 |
| 471 | 20241108 | 113200 | 2458319800 | 51500 | 51500 | 51500 | 51500 | 1 |
| 472 | 20241108 | 113100 | 2458268300 | 51500 | 51500 | 51500 | 51500 | 7 |
| 473 | 20241108 | 113000 | 2457907800 | 51400 | 51400 | 51400 | 51400 | 10 |
| 474 | 20241108 | 112900 | 2457393800 | 51600 | 51600 | 51600 | 51600 | 3 |
| 475 | 20241108 | 112800 | 2457239000 | 51500 | 51600 | 51600 | 51500 | 22 |
| 476 | 20241108 | 112700 | 2456105800 | 51600 | 51600 | 51600 | 51600 | 1 |
| 477 | 20241108 | 112600 | 2456054200 | 51600 | 51500 | 51600 | 51400 | 73 |
| 478 | 20241108 | 112500 | 2452301600 | 51500 | 51500 | 51500 | 51500 | 15 |
| 479 | 20241108 | 112400 | 2451529100 | 51500 | 51600 | 51600 | 51500 | 11 |
| 480 | 20241108 | 112300 | 2450962200 | 51400 | 51500 | 51500 | 51400 | 239 |
| 481 | 20241108 | 112200 | 2438673700 | 51600 | 51600 | 51600 | 51600 | 3 |
| 482 | 20241108 | 112100 | 2438518900 | 51600 | 51600 | 51600 | 51600 | 1 |
| 483 | 20241108 | 112000 | 2438467300 | 51400 | 51500 | 51500 | 51400 | 33 |
| 484 | 20241108 | 111900 | 2436768200 | 51500 | 51600 | 51600 | 51500 | 5 |
| 485 | 20241108 | 111800 | 2436510600 | 51600 | 51500 | 51600 | 51500 | 104 |
| 486 | 20241108 | 111700 | 2431154400 | 51500 | 51600 | 51600 | 51500 | 2 |
| 487 | 20241108 | 111600 | 2431051300 | 51500 | 51400 | 51500 | 51400 | 315 |
| 488 | 20241108 | 111500 | 2414858900 | 51400 | 51400 | 51400 | 51400 | 192 |
| 489 | 20241108 | 111400 | 2404990100 | 51400 | 51400 | 51400 | 51400 | 40 |
| 490 | 20241108 | 111300 | 2402934100 | 51400 | 51400 | 51400 | 51400 | 1 |
| 491 | 20241108 | 111200 | 2402882700 | 51400 | 51400 | 51400 | 51400 | 38 |
| 492 | 20241108 | 111100 | 2400929500 | 51400 | 51400 | 51400 | 51300 | 246 |
| 493 | 20241108 | 111000 | 2388287100 | 51400 | 51400 | 51400 | 51400 | 1 |
| 494 | 20241108 | 110900 | 2388235700 | 51400 | 51400 | 51400 | 51400 | 2 |
| 495 | 20241108 | 110800 | 2388132900 | 51400 | 51300 | 51400 | 51300 | 331 |
| 496 | 20241108 | 110700 | 2371152500 | 51300 | 51400 | 51400 | 51300 | 5 |
| 497 | 20241108 | 110600 | 2370895800 | 51400 | 51400 | 51400 | 51400 | 122 |
| 498 | 20241108 | 110500 | 2364625000 | 51500 | 51400 | 51500 | 51400 | 12 |
| 499 | 20241108 | 110400 | 2364007900 | 51500 | 51500 | 51500 | 51500 | 3 |
| 500 | 20241108 | 110300 | 2363853400 | 51400 | 51500 | 51500 | 51400 | 48 |
| 501 | 20241108 | 110200 | 2361385700 | 51500 | 51500 | 51500 | 51500 | 1 |
| 502 | 20241108 | 110100 | 2361334200 | 51500 | 51500 | 51500 | 51500 | 1 |
| 503 | 20241108 | 110000 | 2361282700 | 51400 | 51500 | 51600 | 51400 | 199 |
| 504 | 20241108 | 105900 | 2351051000 | 51500 | 51500 | 51500 | 51500 | 121 |
| 505 | 20241108 | 105800 | 2344819500 | 51500 | 51500 | 51500 | 51500 | 1 |
| 506 | 20241108 | 105700 | 2344768000 | 51600 | 51600 | 51600 | 51500 | 33 |
| 507 | 20241108 | 105600 | 2343067200 | 51600 | 51600 | 51600 | 51600 | 211 |
| 508 | 20241108 | 105500 | 2332179600 | 51500 | 51500 | 51500 | 51500 | 23 |
| 509 | 20241108 | 105400 | 2330995100 | 51500 | 51500 | 51500 | 51500 | 53 |
| 510 | 20241108 | 105300 | 2328265600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 511 | 20241108 | 105200 | 2328265600 | 51500 | 51500 | 51500 | 51500 | 143 |
| 512 | 20241108 | 105100 | 2320901100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 513 | 20241108 | 105000 | 2320901100 | 51500 | 51500 | 51500 | 51500 | 10 |
| 514 | 20241108 | 104900 | 2320386100 | 51500 | 51500 | 51500 | 51500 | 54 |
| 515 | 20241108 | 104800 | 2317605100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 516 | 20241108 | 104700 | 2317605100 | 51500 | 51500 | 51500 | 51500 | 10 |
| 517 | 20241108 | 104600 | 2317090100 | 51500 | 51400 | 51600 | 51400 | 107 |
| 518 | 20241108 | 104500 | 2311579900 | 51600 | 51500 | 51600 | 51400 | 58 |
| 519 | 20241108 | 104400 | 2308593000 | 51500 | 51500 | 51500 | 51500 | 137 |
| 520 | 20241108 | 104300 | 2301537500 | 51400 | 51400 | 51400 | 51400 | 114 |
| 521 | 20241108 | 104200 | 2295677900 | 51500 | 51500 | 51500 | 51500 | 2 |
| 522 | 20241108 | 104100 | 2295574900 | 51500 | 51500 | 51500 | 51500 | 13 |
| 523 | 20241108 | 104000 | 2294905400 | 51500 | 51500 | 51600 | 51500 | 550 |
| 524 | 20241108 | 103900 | 2266560300 | 51500 | 51500 | 51500 | 51500 | 86 |
| 525 | 20241108 | 103800 | 2262131300 | 51500 | 51500 | 51500 | 51500 | 126 |
| 526 | 20241108 | 103700 | 2255642300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 527 | 20241108 | 103600 | 2255642300 | 51500 | 51500 | 51500 | 51500 | 11 |
| 528 | 20241108 | 103500 | 2255075800 | 51500 | 51500 | 51500 | 51500 | 0 |
| 529 | 20241108 | 103400 | 2255075800 | 51500 | 51400 | 51500 | 51400 | 2 |
| 530 | 20241108 | 103300 | 2254972900 | 51400 | 51400 | 51400 | 51400 | 100 |
| 531 | 20241108 | 103200 | 2249832900 | 51400 | 51500 | 51500 | 51400 | 48 |
| 532 | 20241108 | 103100 | 2247364700 | 51400 | 51500 | 51500 | 51400 | 107 |
| 533 | 20241108 | 103000 | 2241854700 | 51500 | 51400 | 51500 | 51400 | 42 |
| 534 | 20241108 | 102900 | 2239695800 | 51400 | 51400 | 51400 | 51400 | 71 |
| 535 | 20241108 | 102800 | 2236046400 | 51300 | 51400 | 51400 | 51300 | 221 |
| 536 | 20241108 | 102700 | 2224699600 | 51400 | 51400 | 51400 | 51400 | 355 |
| 537 | 20241108 | 102600 | 2206452600 | 51400 | 51500 | 51500 | 51400 | 26 |
| 538 | 20241108 | 102500 | 2205116100 | 51500 | 51500 | 51500 | 51500 | 394 |
| 539 | 20241108 | 102400 | 2184825100 | 51600 | 51600 | 51700 | 51600 | 482 |
| 540 | 20241108 | 102300 | 2159929800 | 51700 | 51700 | 51700 | 51700 | 1 |
| 541 | 20241108 | 102200 | 2159878100 | 51700 | 51600 | 51700 | 51600 | 29 |
| 542 | 20241108 | 102100 | 2158379200 | 51700 | 51700 | 51700 | 51700 | 78 |
| 543 | 20241108 | 102000 | 2154346600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 544 | 20241108 | 101900 | 2154346600 | 51700 | 51700 | 51700 | 51700 | 39 |
| 545 | 20241108 | 101800 | 2152330300 | 51600 | 51600 | 51600 | 51600 | 3 |
| 546 | 20241108 | 101700 | 2152175500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 547 | 20241108 | 101600 | 2152175500 | 51500 | 51600 | 51700 | 51500 | 248 |
| 548 | 20241108 | 101500 | 2139378100 | 51600 | 51700 | 51700 | 51600 | 110 |
| 549 | 20241108 | 101400 | 2133701100 | 51700 | 51500 | 51700 | 51500 | 903 |
| 550 | 20241108 | 101300 | 2087184300 | 51400 | 51400 | 51400 | 51300 | 331 |
| 551 | 20241108 | 101200 | 2070171400 | 51300 | 51400 | 51400 | 51300 | 31 |
| 552 | 20241108 | 101100 | 2068581000 | 51300 | 51300 | 51400 | 51300 | 85 |
| 553 | 20241108 | 101000 | 2064217300 | 51300 | 51300 | 51300 | 51300 | 23 |
| 554 | 20241108 | 100900 | 2063037400 | 51300 | 51400 | 51400 | 51300 | 193 |
| 555 | 20241108 | 100800 | 2053117300 | 51500 | 51400 | 51500 | 51400 | 819 |
| 556 | 20241108 | 100700 | 2011019800 | 51400 | 51400 | 51500 | 51400 | 28 |
| 557 | 20241108 | 100600 | 2009578400 | 51400 | 51600 | 51600 | 51400 | 58 |
| 558 | 20241108 | 100500 | 2006595600 | 51500 | 51600 | 51600 | 51500 | 86 |
| 559 | 20241108 | 100400 | 2002166400 | 51500 | 51500 | 51500 | 51500 | 253 |
| 560 | 20241108 | 100300 | 1989136900 | 51500 | 51500 | 51500 | 51500 | 2 |
| 561 | 20241108 | 100200 | 1989033900 | 51500 | 51500 | 51500 | 51400 | 36 |
| 562 | 20241108 | 100100 | 1987180100 | 51500 | 51500 | 51500 | 51500 | 210 |
| 563 | 20241108 | 100000 | 1976365100 | 51400 | 51500 | 51500 | 51400 | 52 |
| 564 | 20241108 | 095900 | 1973689100 | 51400 | 51500 | 51500 | 51400 | 145 |
| 565 | 20241108 | 095800 | 1966228300 | 51400 | 51400 | 51400 | 51400 | 9 |
| 566 | 20241108 | 095700 | 1965765700 | 51500 | 51500 | 51500 | 51500 | 48 |
| 567 | 20241108 | 095600 | 1963293700 | 51600 | 51500 | 51600 | 51400 | 116 |
| 568 | 20241108 | 095500 | 1957318300 | 51600 | 51500 | 51600 | 51500 | 172 |
| 569 | 20241108 | 095400 | 1948453100 | 51500 | 51600 | 51600 | 51500 | 115 |
| 570 | 20241108 | 095300 | 1942529500 | 51600 | 51600 | 51600 | 51600 | 10 |
| 571 | 20241108 | 095200 | 1942013500 | 51500 | 51600 | 51600 | 51500 | 4 |
| 572 | 20241108 | 095100 | 1941807200 | 51500 | 51500 | 51500 | 51500 | 55 |
| 573 | 20241108 | 095000 | 1938974700 | 51500 | 51500 | 51500 | 51500 | 8 |
| 574 | 20241108 | 094900 | 1938562700 | 51500 | 51600 | 51600 | 51500 | 1023 |
| 575 | 20241108 | 094800 | 1885778200 | 51400 | 51400 | 51400 | 51300 | 921 |
| 576 | 20241108 | 094700 | 1838438900 | 51400 | 51500 | 51600 | 51400 | 1075 |
| 577 | 20241108 | 094600 | 1783169000 | 51500 | 51500 | 51500 | 51500 | 127 |
| 578 | 20241108 | 094500 | 1776628500 | 51500 | 51500 | 51500 | 51500 | 29 |
| 579 | 20241108 | 094400 | 1775135000 | 51500 | 51500 | 51500 | 51500 | 50 |
| 580 | 20241108 | 094300 | 1772560000 | 51500 | 51500 | 51500 | 51500 | 36 |
| 581 | 20241108 | 094200 | 1770706000 | 51400 | 51700 | 51700 | 51400 | 102 |
| 582 | 20241108 | 094100 | 1765445100 | 51500 | 51500 | 51500 | 51500 | 411 |
| 583 | 20241108 | 094000 | 1744278600 | 51600 | 51700 | 51700 | 51600 | 177 |
| 584 | 20241108 | 093900 | 1735145100 | 51600 | 51600 | 51600 | 51600 | 199 |
| 585 | 20241108 | 093800 | 1724876700 | 51600 | 51600 | 51600 | 51600 | 110 |
| 586 | 20241108 | 093700 | 1719200700 | 51700 | 51700 | 51700 | 51700 | 4 |
| 587 | 20241108 | 093600 | 1718993900 | 51700 | 51600 | 51700 | 51600 | 18 |
| 588 | 20241108 | 093500 | 1718064400 | 51600 | 51700 | 51900 | 51600 | 466 |
| 589 | 20241108 | 093400 | 1693898500 | 51700 | 51700 | 51800 | 51700 | 325 |
| 590 | 20241108 | 093300 | 1677092400 | 51700 | 51600 | 51800 | 51600 | 1255 |
| 591 | 20241108 | 093200 | 1612306300 | 51600 | 51700 | 51700 | 51600 | 74 |
| 592 | 20241108 | 093100 | 1608481300 | 51700 | 51800 | 51800 | 51700 | 159 |
| 593 | 20241108 | 093000 | 1600260300 | 51800 | 51700 | 51900 | 51700 | 476 |
| 594 | 20241108 | 092900 | 1575649400 | 51600 | 52100 | 52200 | 51500 | 916 |
| 595 | 20241108 | 092800 | 1528130600 | 52000 | 52400 | 52500 | 52000 | 1271 |
| 596 | 20241108 | 092700 | 1461846700 | 52200 | 52400 | 52500 | 52100 | 1578 |
| 597 | 20241108 | 092600 | 1379191200 | 52400 | 52500 | 52500 | 52000 | 1543 |
| 598 | 20241108 | 092500 | 1298666800 | 52500 | 52300 | 52500 | 52100 | 2416 |
| 599 | 20241108 | 092400 | 1172152100 | 52500 | 52300 | 52500 | 52200 | 2095 |
| 600 | 20241108 | 092300 | 1062451600 | 52200 | 52100 | 52300 | 52100 | 2211 |
| 601 | 20241108 | 092200 | 946991600 | 52100 | 51900 | 52100 | 51600 | 3989 |
| 602 | 20241108 | 092100 | 739986800 | 51900 | 51800 | 52000 | 51700 | 1258 |
| 603 | 20241108 | 092000 | 674715300 | 52000 | 51800 | 52000 | 51800 | 2117 |
| 604 | 20241108 | 091900 | 564921700 | 51800 | 51100 | 51800 | 51100 | 1755 |
| 605 | 20241108 | 091800 | 474538600 | 51100 | 51100 | 51100 | 51000 | 399 |
| 606 | 20241108 | 091700 | 454164100 | 51100 | 51100 | 51100 | 51100 | 19 |
| 607 | 20241108 | 091600 | 453193200 | 51200 | 51300 | 51300 | 51200 | 305 |
| 608 | 20241108 | 091500 | 437551100 | 51400 | 51200 | 51400 | 51200 | 196 |
| 609 | 20241108 | 091400 | 427508300 | 51300 | 51200 | 51300 | 51100 | 405 |
| 610 | 20241108 | 091300 | 406780300 | 51200 | 51300 | 51300 | 51200 | 258 |
| 611 | 20241108 | 091200 | 393570400 | 51400 | 51400 | 51400 | 51200 | 230 |
| 612 | 20241108 | 091100 | 381786700 | 51300 | 51400 | 51500 | 51300 | 382 |
| 613 | 20241108 | 091000 | 362151000 | 51500 | 51500 | 51600 | 51500 | 204 |
| 614 | 20241108 | 090900 | 351641700 | 51500 | 51600 | 51700 | 51500 | 2694 |
| 615 | 20241108 | 090800 | 212441300 | 51600 | 51300 | 51700 | 51300 | 1312 |
| 616 | 20241108 | 090700 | 144926000 | 51400 | 51300 | 51400 | 51200 | 156 |
| 617 | 20241108 | 090600 | 136923800 | 51200 | 51300 | 51400 | 51200 | 238 |
| 618 | 20241108 | 090500 | 124713300 | 51300 | 51400 | 51500 | 51300 | 332 |
| 619 | 20241108 | 090400 | 107638200 | 51300 | 51200 | 51400 | 51100 | 362 |
| 620 | 20241108 | 090300 | 89050500 | 51200 | 51100 | 51200 | 51100 | 179 |
| 621 | 20241108 | 090200 | 79898900 | 51100 | 51100 | 51100 | 51100 | 159 |
| 622 | 20241108 | 090100 | 71774000 | 51000 | 50900 | 51000 | 50900 | 62 |
| 623 | 20241108 | 090000 | 68616200 | 50900 | 51000 | 51000 | 50800 | 1327 |