34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 192300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 4850 |
| 3 | 20241105 | 192200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 4 | 20241105 | 192100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 5 | 20241105 | 192000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 6 | 20241105 | 191900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 7 | 20241105 | 191800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 8 | 20241105 | 191700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 9 | 20241105 | 191600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 10 | 20241105 | 191500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 11 | 20241105 | 191400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 12 | 20241105 | 191300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 13 | 20241105 | 191200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 14 | 20241105 | 191100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 15 | 20241105 | 191000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 16 | 20241105 | 190900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 17 | 20241105 | 190800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 18 | 20241105 | 190700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 19 | 20241105 | 190600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 20 | 20241105 | 190500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 21 | 20241105 | 190400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 22 | 20241105 | 190300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 23 | 20241105 | 190200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 24 | 20241105 | 190100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 25 | 20241105 | 190000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 26 | 20241105 | 185900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 27 | 20241105 | 185800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 28 | 20241105 | 185700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 29 | 20241105 | 185600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 30 | 20241105 | 185500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 31 | 20241105 | 185400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 32 | 20241105 | 185300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 4850 |
| 33 | 20241105 | 185200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 34 | 20241105 | 185100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 35 | 20241105 | 185000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 36 | 20241105 | 184900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 37 | 20241105 | 184800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 38 | 20241105 | 184700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 39 | 20241105 | 184600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 40 | 20241105 | 184500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 41 | 20241105 | 184400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 42 | 20241105 | 184300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 43 | 20241105 | 184200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 44 | 20241105 | 184100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 45 | 20241105 | 184000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 46 | 20241105 | 183900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 47 | 20241105 | 183800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 48 | 20241105 | 183700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 49 | 20241105 | 183600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 50 | 20241105 | 183500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 51 | 20241105 | 183400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 52 | 20241105 | 183300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 53 | 20241105 | 183200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 54 | 20241105 | 183100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 55 | 20241105 | 183000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 56 | 20241105 | 182900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 57 | 20241105 | 182800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 58 | 20241105 | 182700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 59 | 20241105 | 182600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 60 | 20241105 | 182500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 61 | 20241105 | 182400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 62 | 20241105 | 182300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 4850 |
| 63 | 20241105 | 182200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 64 | 20241105 | 182100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 65 | 20241105 | 182000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 66 | 20241105 | 181900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 67 | 20241105 | 181800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 68 | 20241105 | 181700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 69 | 20241105 | 181600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 70 | 20241105 | 181500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 71 | 20241105 | 181400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 72 | 20241105 | 181300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 73 | 20241105 | 181200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 74 | 20241105 | 181100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 75 | 20241105 | 181000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 76 | 20241105 | 180900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 77 | 20241105 | 180800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 78 | 20241105 | 180700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 79 | 20241105 | 180600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 80 | 20241105 | 180500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 81 | 20241105 | 180400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 82 | 20241105 | 180300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 83 | 20241105 | 180200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 84 | 20241105 | 180100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 85 | 20241105 | 180000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 86 | 20241105 | 175900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 87 | 20241105 | 175800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 88 | 20241105 | 175700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 89 | 20241105 | 175600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 90 | 20241105 | 175500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 91 | 20241105 | 175400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 92 | 20241105 | 175300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 4850 |
| 93 | 20241105 | 175200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 94 | 20241105 | 175100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 95 | 20241105 | 175000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 96 | 20241105 | 174900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 97 | 20241105 | 174800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 98 | 20241105 | 174700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 99 | 20241105 | 174600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 100 | 20241105 | 174500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 101 | 20241105 | 174400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 102 | 20241105 | 174300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 103 | 20241105 | 174200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 104 | 20241105 | 174100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 105 | 20241105 | 174000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 106 | 20241105 | 173900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 107 | 20241105 | 173800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 108 | 20241105 | 173700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 109 | 20241105 | 173600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 110 | 20241105 | 173500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 111 | 20241105 | 173400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 112 | 20241105 | 173300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 113 | 20241105 | 173200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 114 | 20241105 | 173100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 115 | 20241105 | 173000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 116 | 20241105 | 172900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 117 | 20241105 | 172800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 118 | 20241105 | 172700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 119 | 20241105 | 172600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 120 | 20241105 | 172500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 121 | 20241105 | 172400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 122 | 20241105 | 172300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 4850 |
| 123 | 20241105 | 172200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 124 | 20241105 | 172100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 125 | 20241105 | 172000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 126 | 20241105 | 171900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 127 | 20241105 | 171800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 128 | 20241105 | 171700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 129 | 20241105 | 171600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 130 | 20241105 | 171500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 131 | 20241105 | 171400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 132 | 20241105 | 171300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 133 | 20241105 | 171200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 134 | 20241105 | 171100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 135 | 20241105 | 171000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 136 | 20241105 | 170900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 137 | 20241105 | 170800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 138 | 20241105 | 170700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 139 | 20241105 | 170600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 140 | 20241105 | 170500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 141 | 20241105 | 170400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 142 | 20241105 | 170300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 143 | 20241105 | 170200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 144 | 20241105 | 170100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 145 | 20241105 | 170000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 146 | 20241105 | 165900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 147 | 20241105 | 165800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 148 | 20241105 | 165700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 149 | 20241105 | 165600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 150 | 20241105 | 165500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 151 | 20241105 | 165400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 152 | 20241105 | 165300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 4850 |
| 153 | 20241105 | 165200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 154 | 20241105 | 165100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 155 | 20241105 | 165000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 156 | 20241105 | 164900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 157 | 20241105 | 164800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 158 | 20241105 | 164700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 159 | 20241105 | 164600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 160 | 20241105 | 164500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 161 | 20241105 | 164400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 162 | 20241105 | 164300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 163 | 20241105 | 164200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 164 | 20241105 | 164100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 165 | 20241105 | 164000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 166 | 20241105 | 163900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 167 | 20241105 | 163800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 168 | 20241105 | 163700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 169 | 20241105 | 163600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 170 | 20241105 | 163500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 171 | 20241105 | 163400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 172 | 20241105 | 163300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 173 | 20241105 | 163200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 174 | 20241105 | 163100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 175 | 20241105 | 163000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 176 | 20241105 | 162900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 177 | 20241105 | 162800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 178 | 20241105 | 162700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 179 | 20241105 | 162600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 180 | 20241105 | 162500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 181 | 20241105 | 162400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 182 | 20241105 | 162300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 4850 |
| 183 | 20241105 | 162200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 184 | 20241105 | 162100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 185 | 20241105 | 162000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 186 | 20241105 | 161900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 187 | 20241105 | 161800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 188 | 20241105 | 161700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 189 | 20241105 | 161600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 190 | 20241105 | 161500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 191 | 20241105 | 161400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 192 | 20241105 | 161300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 193 | 20241105 | 161200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 194 | 20241105 | 161100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 195 | 20241105 | 161000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 196 | 20241105 | 160900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 197 | 20241105 | 160800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 198 | 20241105 | 160700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 199 | 20241105 | 160600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 200 | 20241105 | 160500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 201 | 20241105 | 160400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 202 | 20241105 | 160300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 203 | 20241105 | 160200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 204 | 20241105 | 160100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 205 | 20241105 | 160000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 206 | 20241105 | 155900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 207 | 20241105 | 155800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 208 | 20241105 | 155700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 209 | 20241105 | 155600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 210 | 20241105 | 155500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 211 | 20241105 | 155400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 212 | 20241105 | 155300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 4850 |
| 213 | 20241105 | 155200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 214 | 20241105 | 155100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 215 | 20241105 | 155000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 216 | 20241105 | 154900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 217 | 20241105 | 154800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 218 | 20241105 | 154700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 219 | 20241105 | 154600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 220 | 20241105 | 154500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 221 | 20241105 | 154400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 222 | 20241105 | 154300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 223 | 20241105 | 154200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 224 | 20241105 | 154100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 225 | 20241105 | 154000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 226 | 20241105 | 153900 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 227 | 20241105 | 153800 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 228 | 20241105 | 153700 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 229 | 20241105 | 153600 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 230 | 20241105 | 153500 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 231 | 20241105 | 153400 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 232 | 20241105 | 153300 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 233 | 20241105 | 153200 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 234 | 20241105 | 153100 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 235 | 20241105 | 153000 | 40672753000 | 77300 | 77300 | 77300 | 77300 | 4850 |
| 236 | 20241105 | 152900 | 40297848000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 237 | 20241105 | 152800 | 40297848000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 238 | 20241105 | 152700 | 40297848000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 239 | 20241105 | 152600 | 40297848000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 240 | 20241105 | 152500 | 40297848000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 241 | 20241105 | 152400 | 40297848000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 242 | 20241105 | 152300 | 40297848000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 243 | 20241105 | 152200 | 40297848000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 244 | 20241105 | 152100 | 40297848000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 245 | 20241105 | 152000 | 40297848000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 246 | 20241105 | 151900 | 40297848000 | 77000 | 77100 | 77100 | 76900 | 877 |
| 247 | 20241105 | 151800 | 40230318900 | 76900 | 77200 | 77200 | 76900 | 1561 |
| 248 | 20241105 | 151700 | 40110055500 | 77200 | 77200 | 77200 | 77100 | 2014 |
| 249 | 20241105 | 151600 | 39954626500 | 77200 | 77100 | 77200 | 77000 | 844 |
| 250 | 20241105 | 151500 | 39889525600 | 77000 | 77200 | 77200 | 76900 | 4580 |
| 251 | 20241105 | 151400 | 39536843500 | 77200 | 77100 | 77200 | 77100 | 1444 |
| 252 | 20241105 | 151300 | 39425399700 | 77100 | 77300 | 77300 | 77100 | 1157 |
| 253 | 20241105 | 151200 | 39336049900 | 77300 | 77200 | 77300 | 77100 | 1506 |
| 254 | 20241105 | 151100 | 39219737100 | 77200 | 77300 | 77400 | 77100 | 2035 |
| 255 | 20241105 | 151000 | 39062446300 | 77400 | 77400 | 77500 | 77200 | 1607 |
| 256 | 20241105 | 150900 | 38938101100 | 77400 | 77100 | 77500 | 77000 | 2263 |
| 257 | 20241105 | 150800 | 38763271200 | 77100 | 77400 | 77500 | 77100 | 3394 |
| 258 | 20241105 | 150700 | 38500841400 | 77400 | 77500 | 77500 | 77200 | 1980 |
| 259 | 20241105 | 150600 | 38347575000 | 77500 | 77600 | 77600 | 77300 | 3049 |
| 260 | 20241105 | 150500 | 38111320600 | 77600 | 77600 | 77700 | 77500 | 1524 |
| 261 | 20241105 | 150400 | 37993025000 | 77700 | 77700 | 77700 | 77500 | 1553 |
| 262 | 20241105 | 150300 | 37872401200 | 77700 | 77700 | 77700 | 77600 | 1320 |
| 263 | 20241105 | 150200 | 37769862700 | 77700 | 77800 | 77800 | 77500 | 1632 |
| 264 | 20241105 | 150100 | 37643085000 | 77800 | 77800 | 77800 | 77600 | 1508 |
| 265 | 20241105 | 150000 | 37525898300 | 77800 | 77900 | 77900 | 77600 | 2623 |
| 266 | 20241105 | 145900 | 37321946100 | 77800 | 77800 | 77900 | 77700 | 1949 |
| 267 | 20241105 | 145800 | 37170294200 | 77700 | 77800 | 77900 | 77700 | 1299 |
| 268 | 20241105 | 145700 | 37069238900 | 77800 | 77900 | 78000 | 77700 | 1388 |
| 269 | 20241105 | 145600 | 36961121000 | 77800 | 77900 | 78000 | 77800 | 1417 |
| 270 | 20241105 | 145500 | 36850718300 | 77800 | 77800 | 78000 | 77700 | 1402 |
| 271 | 20241105 | 145400 | 36741496500 | 78000 | 77900 | 78000 | 77800 | 1075 |
| 272 | 20241105 | 145300 | 36657721300 | 77900 | 77900 | 78000 | 77700 | 2557 |
| 273 | 20241105 | 145200 | 36458370300 | 78000 | 77800 | 78000 | 77800 | 2632 |
| 274 | 20241105 | 145100 | 36253360000 | 77900 | 77900 | 77900 | 77800 | 2047 |
| 275 | 20241105 | 145000 | 36093983100 | 77900 | 77700 | 77900 | 77600 | 2082 |
| 276 | 20241105 | 144900 | 35932087100 | 77600 | 77900 | 77900 | 77600 | 1855 |
| 277 | 20241105 | 144800 | 35787806400 | 77900 | 77900 | 77900 | 77700 | 1294 |
| 278 | 20241105 | 144700 | 35687110300 | 77800 | 77900 | 78000 | 77800 | 1093 |
| 279 | 20241105 | 144600 | 35601971500 | 77900 | 77900 | 77900 | 77700 | 1752 |
| 280 | 20241105 | 144500 | 35465531800 | 77900 | 77800 | 77900 | 77600 | 2811 |
| 281 | 20241105 | 144400 | 35246998200 | 77800 | 78100 | 78100 | 77800 | 1721 |
| 282 | 20241105 | 144300 | 35112955200 | 78000 | 78100 | 78200 | 77900 | 989 |
| 283 | 20241105 | 144200 | 35035736900 | 78000 | 78100 | 78200 | 77900 | 970 |
| 284 | 20241105 | 144100 | 34960027600 | 78100 | 78100 | 78200 | 77800 | 1359 |
| 285 | 20241105 | 144000 | 34854008900 | 78100 | 78100 | 78400 | 77900 | 1443 |
| 286 | 20241105 | 143900 | 34741246700 | 78200 | 78100 | 78400 | 78100 | 1013 |
| 287 | 20241105 | 143800 | 34661927000 | 78000 | 78000 | 78400 | 78000 | 1405 |
| 288 | 20241105 | 143700 | 34551937800 | 78100 | 78000 | 78400 | 77900 | 1198 |
| 289 | 20241105 | 143600 | 34458284400 | 77900 | 78000 | 78400 | 77900 | 1506 |
| 290 | 20241105 | 143500 | 34340658800 | 78000 | 78200 | 78400 | 77900 | 1217 |
| 291 | 20241105 | 143400 | 34245615800 | 78000 | 78200 | 78500 | 77900 | 2612 |
| 292 | 20241105 | 143300 | 34041538900 | 78300 | 78300 | 78500 | 78100 | 1611 |
| 293 | 20241105 | 143200 | 33915324500 | 78400 | 78400 | 78500 | 78300 | 1067 |
| 294 | 20241105 | 143100 | 33831613000 | 78400 | 78600 | 78600 | 78300 | 1151 |
| 295 | 20241105 | 143000 | 33741215600 | 78500 | 78500 | 78600 | 78500 | 796 |
| 296 | 20241105 | 142900 | 33678680600 | 78400 | 78600 | 78600 | 78200 | 3147 |
| 297 | 20241105 | 142800 | 33431884600 | 78600 | 78500 | 78600 | 78500 | 1372 |
| 298 | 20241105 | 142700 | 33324090700 | 78600 | 78400 | 78600 | 78400 | 1483 |
| 299 | 20241105 | 142600 | 33207609800 | 78500 | 78500 | 78500 | 78300 | 1261 |
| 300 | 20241105 | 142500 | 33108645400 | 78300 | 78600 | 78800 | 78200 | 1624 |
| 301 | 20241105 | 142400 | 32981119900 | 78700 | 78500 | 78800 | 78500 | 1385 |
| 302 | 20241105 | 142300 | 32872195000 | 78400 | 78600 | 78600 | 78100 | 1269 |
| 303 | 20241105 | 142200 | 32772663800 | 78500 | 78500 | 78800 | 78100 | 1799 |
| 304 | 20241105 | 142100 | 32631395700 | 78200 | 79100 | 79100 | 78100 | 2678 |
| 305 | 20241105 | 142000 | 32420577200 | 79000 | 78900 | 79100 | 78900 | 2457 |
| 306 | 20241105 | 141900 | 32226466100 | 79000 | 79100 | 79100 | 78800 | 2275 |
| 307 | 20241105 | 141800 | 32046707100 | 79100 | 78800 | 79100 | 78700 | 5710 |
| 308 | 20241105 | 141700 | 31595892400 | 78800 | 78800 | 78900 | 78700 | 1710 |
| 309 | 20241105 | 141600 | 31461042500 | 78700 | 78500 | 78800 | 78400 | 3039 |
| 310 | 20241105 | 141500 | 31222017100 | 78500 | 78000 | 78600 | 77900 | 6637 |
| 311 | 20241105 | 141400 | 30702443300 | 77900 | 78100 | 78200 | 77800 | 2965 |
| 312 | 20241105 | 141300 | 30471031900 | 78100 | 77900 | 78100 | 77600 | 2688 |
| 313 | 20241105 | 141200 | 30261542200 | 78000 | 78000 | 78000 | 77700 | 1612 |
| 314 | 20241105 | 141100 | 30135912900 | 78000 | 77800 | 78000 | 77700 | 1603 |
| 315 | 20241105 | 141000 | 30011066000 | 77800 | 78000 | 78100 | 77700 | 2149 |
| 316 | 20241105 | 140900 | 29843676900 | 78000 | 77900 | 78200 | 77900 | 1260 |
| 317 | 20241105 | 140800 | 29745366400 | 77900 | 78300 | 78400 | 77900 | 3374 |
| 318 | 20241105 | 140700 | 29481707700 | 78300 | 78300 | 78400 | 78100 | 1280 |
| 319 | 20241105 | 140600 | 29381493500 | 78200 | 78100 | 78400 | 77900 | 3859 |
| 320 | 20241105 | 140500 | 29079470100 | 77900 | 78100 | 78200 | 77900 | 1305 |
| 321 | 20241105 | 140400 | 28977643300 | 78200 | 78200 | 78200 | 77800 | 2418 |
| 322 | 20241105 | 140300 | 28789141200 | 78200 | 78100 | 78200 | 77500 | 4410 |
| 323 | 20241105 | 140200 | 28445952800 | 77700 | 78100 | 78400 | 77600 | 6520 |
| 324 | 20241105 | 140100 | 27937968600 | 78300 | 78900 | 79000 | 77800 | 5791 |
| 325 | 20241105 | 140000 | 27483830500 | 79000 | 79600 | 79800 | 78700 | 5122 |
| 326 | 20241105 | 135900 | 27077848600 | 79400 | 80000 | 80100 | 79400 | 4929 |
| 327 | 20241105 | 135800 | 26684515000 | 80000 | 80500 | 80600 | 79800 | 5916 |
| 328 | 20241105 | 135700 | 26209979000 | 80500 | 79900 | 80800 | 79900 | 17369 |
| 329 | 20241105 | 135600 | 24813791100 | 80000 | 79600 | 80000 | 79600 | 8519 |
| 330 | 20241105 | 135500 | 24133004400 | 79600 | 79500 | 79700 | 79300 | 4544 |
| 331 | 20241105 | 135400 | 23771302400 | 79500 | 78600 | 79500 | 78600 | 15934 |
| 332 | 20241105 | 135300 | 22511575800 | 78600 | 78500 | 78700 | 78400 | 2899 |
| 333 | 20241105 | 135200 | 22283565600 | 78500 | 78600 | 78700 | 78400 | 1667 |
| 334 | 20241105 | 135100 | 22152532300 | 78600 | 78300 | 78800 | 78100 | 3142 |
| 335 | 20241105 | 135000 | 21905764700 | 78300 | 78100 | 78300 | 77900 | 2819 |
| 336 | 20241105 | 134900 | 21685468800 | 78000 | 77800 | 78100 | 77700 | 2314 |
| 337 | 20241105 | 134800 | 21505200100 | 77800 | 77600 | 77800 | 77000 | 1983 |
| 338 | 20241105 | 134700 | 21351842400 | 77800 | 77900 | 78100 | 77400 | 3440 |
| 339 | 20241105 | 134600 | 21084709000 | 77900 | 78100 | 78400 | 77700 | 974 |
| 340 | 20241105 | 134500 | 21008599100 | 77900 | 77700 | 78700 | 77600 | 2993 |
| 341 | 20241105 | 134400 | 20774193700 | 77800 | 77800 | 77800 | 77600 | 855 |
| 342 | 20241105 | 134300 | 20707745300 | 77800 | 77800 | 78400 | 77700 | 1334 |
| 343 | 20241105 | 134200 | 20603799100 | 77800 | 78600 | 78600 | 77800 | 8786 |
| 344 | 20241105 | 134100 | 19916165500 | 78600 | 78600 | 78600 | 78500 | 1364 |
| 345 | 20241105 | 134000 | 19809049600 | 78600 | 78600 | 78700 | 78500 | 497 |
| 346 | 20241105 | 133900 | 19769961000 | 78700 | 78500 | 78800 | 78500 | 543 |
| 347 | 20241105 | 133800 | 19727241000 | 78600 | 78600 | 78800 | 78600 | 964 |
| 348 | 20241105 | 133700 | 19651331800 | 78700 | 78600 | 78700 | 78600 | 753 |
| 349 | 20241105 | 133600 | 19592104700 | 78700 | 78600 | 78700 | 78600 | 609 |
| 350 | 20241105 | 133500 | 19544183400 | 78600 | 78600 | 78700 | 78500 | 474 |
| 351 | 20241105 | 133400 | 19506930100 | 78500 | 78700 | 78700 | 78500 | 472 |
| 352 | 20241105 | 133300 | 19469808100 | 78700 | 78600 | 78700 | 78600 | 747 |
| 353 | 20241105 | 133200 | 19411054900 | 78600 | 78700 | 78700 | 78500 | 881 |
| 354 | 20241105 | 133100 | 19341830600 | 78600 | 78700 | 78700 | 78500 | 641 |
| 355 | 20241105 | 133000 | 19291423000 | 78700 | 78600 | 78700 | 78500 | 794 |
| 356 | 20241105 | 132900 | 19228953900 | 78600 | 78600 | 78700 | 78500 | 380 |
| 357 | 20241105 | 132800 | 19199072400 | 78600 | 78600 | 78700 | 78600 | 538 |
| 358 | 20241105 | 132700 | 19156766300 | 78500 | 78600 | 78600 | 78400 | 4445 |
| 359 | 20241105 | 132600 | 18807816600 | 78600 | 78600 | 78600 | 78500 | 714 |
| 360 | 20241105 | 132500 | 18751710900 | 78600 | 78500 | 78600 | 78500 | 1547 |
| 361 | 20241105 | 132400 | 18630167200 | 78600 | 78600 | 78600 | 78500 | 446 |
| 362 | 20241105 | 132300 | 18595127700 | 78600 | 78500 | 78600 | 78500 | 1040 |
| 363 | 20241105 | 132200 | 18513406800 | 78600 | 78500 | 78600 | 78500 | 554 |
| 364 | 20241105 | 132100 | 18469892900 | 78600 | 78600 | 78600 | 78500 | 627 |
| 365 | 20241105 | 132000 | 18420618600 | 78600 | 78600 | 78600 | 78500 | 646 |
| 366 | 20241105 | 131900 | 18369851600 | 78600 | 78600 | 78600 | 78500 | 435 |
| 367 | 20241105 | 131800 | 18335670700 | 78600 | 78500 | 78600 | 78500 | 2494 |
| 368 | 20241105 | 131700 | 18139832700 | 78500 | 78300 | 78500 | 78300 | 531 |
| 369 | 20241105 | 131600 | 18098193900 | 78400 | 78400 | 78500 | 78400 | 501 |
| 370 | 20241105 | 131500 | 18058895600 | 78400 | 78400 | 78500 | 78200 | 646 |
| 371 | 20241105 | 131400 | 18008258500 | 78400 | 78400 | 78500 | 78300 | 569 |
| 372 | 20241105 | 131300 | 17963634900 | 78400 | 78400 | 78500 | 78400 | 550 |
| 373 | 20241105 | 131200 | 17920503500 | 78400 | 78400 | 78500 | 78300 | 219 |
| 374 | 20241105 | 131100 | 17903336100 | 78500 | 78500 | 78500 | 78300 | 473 |
| 375 | 20241105 | 131000 | 17866242400 | 78400 | 78300 | 78400 | 78200 | 1259 |
| 376 | 20241105 | 130900 | 17767729100 | 78300 | 78300 | 78400 | 78200 | 408 |
| 377 | 20241105 | 130800 | 17735779400 | 78300 | 78400 | 78500 | 78200 | 1079 |
| 378 | 20241105 | 130700 | 17651268900 | 78400 | 78300 | 78500 | 78300 | 452 |
| 379 | 20241105 | 130600 | 17615836100 | 78300 | 78400 | 78500 | 78300 | 616 |
| 380 | 20241105 | 130500 | 17567522400 | 78400 | 78400 | 78500 | 78300 | 409 |
| 381 | 20241105 | 130400 | 17535453900 | 78400 | 78400 | 78500 | 78300 | 505 |
| 382 | 20241105 | 130300 | 17495847100 | 78400 | 78500 | 78500 | 78400 | 701 |
| 383 | 20241105 | 130200 | 17440866200 | 78400 | 78500 | 78500 | 78400 | 367 |
| 384 | 20241105 | 130100 | 17412069800 | 78500 | 78500 | 78500 | 78400 | 614 |
| 385 | 20241105 | 130000 | 17363884000 | 78500 | 78500 | 78500 | 78400 | 516 |
| 386 | 20241105 | 125900 | 17323384000 | 78500 | 78500 | 78500 | 78400 | 694 |
| 387 | 20241105 | 125800 | 17268912300 | 78500 | 78400 | 78500 | 78400 | 779 |
| 388 | 20241105 | 125700 | 17207819600 | 78400 | 78500 | 78500 | 78400 | 696 |
| 389 | 20241105 | 125600 | 17153204200 | 78500 | 78500 | 78500 | 78400 | 415 |
| 390 | 20241105 | 125500 | 17120632900 | 78400 | 78500 | 78500 | 78400 | 521 |
| 391 | 20241105 | 125400 | 17079757200 | 78500 | 78400 | 78500 | 78400 | 628 |
| 392 | 20241105 | 125300 | 17030467500 | 78400 | 78400 | 78400 | 78300 | 333 |
| 393 | 20241105 | 125200 | 17004362400 | 78400 | 78300 | 78400 | 78300 | 1297 |
| 394 | 20241105 | 125100 | 16902741200 | 78300 | 78300 | 78400 | 78200 | 437 |
| 395 | 20241105 | 125000 | 16868517600 | 78300 | 78300 | 78500 | 78200 | 1680 |
| 396 | 20241105 | 124900 | 16736785900 | 78500 | 78500 | 78500 | 78300 | 647 |
| 397 | 20241105 | 124800 | 16686062600 | 78500 | 78400 | 78500 | 78400 | 512 |
| 398 | 20241105 | 124700 | 16645912100 | 78400 | 78400 | 78400 | 78300 | 625 |
| 399 | 20241105 | 124600 | 16596922100 | 78300 | 78400 | 78400 | 78300 | 278 |
| 400 | 20241105 | 124500 | 16575136600 | 78400 | 78500 | 78500 | 78300 | 754 |
| 401 | 20241105 | 124400 | 16515996900 | 78500 | 78500 | 78500 | 78400 | 538 |
| 402 | 20241105 | 124300 | 16473777300 | 78500 | 78400 | 78500 | 78400 | 404 |
| 403 | 20241105 | 124200 | 16442074600 | 78500 | 78500 | 78500 | 78300 | 906 |
| 404 | 20241105 | 124100 | 16370990100 | 78500 | 78400 | 78500 | 78400 | 452 |
| 405 | 20241105 | 124000 | 16335517900 | 78500 | 78300 | 78500 | 78300 | 578 |
| 406 | 20241105 | 123900 | 16290165100 | 78400 | 78400 | 78500 | 78400 | 444 |
| 407 | 20241105 | 123800 | 16255326200 | 78400 | 78400 | 78500 | 78300 | 458 |
| 408 | 20241105 | 123700 | 16219419100 | 78400 | 78500 | 78500 | 78400 | 571 |
| 409 | 20241105 | 123600 | 16174608200 | 78500 | 78500 | 78500 | 78300 | 653 |
| 410 | 20241105 | 123500 | 16123387800 | 78400 | 78400 | 78500 | 78400 | 378 |
| 411 | 20241105 | 123400 | 16093716600 | 78500 | 78400 | 78500 | 78300 | 583 |
| 412 | 20241105 | 123300 | 16047991800 | 78400 | 78500 | 78500 | 78300 | 504 |
| 413 | 20241105 | 123200 | 16008465200 | 78500 | 78400 | 78500 | 78300 | 527 |
| 414 | 20241105 | 123100 | 15967127700 | 78500 | 78300 | 78500 | 78300 | 523 |
| 415 | 20241105 | 123000 | 15926123500 | 78300 | 78300 | 78400 | 78200 | 470 |
| 416 | 20241105 | 122900 | 15889318100 | 78300 | 78400 | 78400 | 78300 | 516 |
| 417 | 20241105 | 122800 | 15848889000 | 78400 | 78300 | 78500 | 78300 | 601 |
| 418 | 20241105 | 122700 | 15801781700 | 78400 | 78400 | 78500 | 78300 | 693 |
| 419 | 20241105 | 122600 | 15747469100 | 78500 | 78400 | 78500 | 78300 | 550 |
| 420 | 20241105 | 122500 | 15704317600 | 78400 | 78300 | 78500 | 78300 | 529 |
| 421 | 20241105 | 122400 | 15662845400 | 78300 | 78500 | 78500 | 78300 | 517 |
| 422 | 20241105 | 122300 | 15622297400 | 78300 | 78400 | 78500 | 78300 | 524 |
| 423 | 20241105 | 122200 | 15581215200 | 78400 | 78400 | 78500 | 78300 | 662 |
| 424 | 20241105 | 122100 | 15529305200 | 78400 | 78400 | 78500 | 78300 | 479 |
| 425 | 20241105 | 122000 | 15491749600 | 78400 | 78500 | 78500 | 78400 | 267 |
| 426 | 20241105 | 121900 | 15470796400 | 78500 | 78400 | 78500 | 78300 | 626 |
| 427 | 20241105 | 121800 | 15421680000 | 78400 | 78300 | 78400 | 78300 | 506 |
| 428 | 20241105 | 121700 | 15382021400 | 78400 | 78500 | 78500 | 78300 | 426 |
| 429 | 20241105 | 121600 | 15348625300 | 78400 | 78400 | 78500 | 78300 | 689 |
| 430 | 20241105 | 121500 | 15294597600 | 78400 | 78400 | 78500 | 78400 | 672 |
| 431 | 20241105 | 121400 | 15241897100 | 78500 | 78400 | 78500 | 78300 | 348 |
| 432 | 20241105 | 121300 | 15214605100 | 78500 | 78500 | 78500 | 78300 | 485 |
| 433 | 20241105 | 121200 | 15176571800 | 78300 | 78500 | 78500 | 78300 | 1546 |
| 434 | 20241105 | 121100 | 15055318900 | 78400 | 78400 | 78500 | 78300 | 635 |
| 435 | 20241105 | 121000 | 15005536700 | 78400 | 78400 | 78400 | 78300 | 565 |
| 436 | 20241105 | 120900 | 14961250200 | 78400 | 78400 | 78500 | 78300 | 584 |
| 437 | 20241105 | 120800 | 14915452400 | 78400 | 78400 | 78400 | 78300 | 543 |
| 438 | 20241105 | 120700 | 14872890100 | 78400 | 78400 | 78400 | 78300 | 1029 |
| 439 | 20241105 | 120600 | 14792220600 | 78400 | 78300 | 78400 | 78300 | 258 |
| 440 | 20241105 | 120500 | 14771998900 | 78300 | 78300 | 78400 | 78300 | 574 |
| 441 | 20241105 | 120400 | 14727014300 | 78300 | 78400 | 78400 | 78200 | 604 |
| 442 | 20241105 | 120300 | 14679699000 | 78400 | 78300 | 78400 | 78300 | 1190 |
| 443 | 20241105 | 120200 | 14586482900 | 78400 | 78400 | 78400 | 78300 | 455 |
| 444 | 20241105 | 120100 | 14550820700 | 78400 | 78400 | 78400 | 78300 | 565 |
| 445 | 20241105 | 120000 | 14506527100 | 78400 | 78300 | 78400 | 78300 | 1016 |
| 446 | 20241105 | 115900 | 14426884800 | 78300 | 78300 | 78400 | 78200 | 969 |
| 447 | 20241105 | 115800 | 14350986300 | 78300 | 78300 | 78300 | 78200 | 2014 |
| 448 | 20241105 | 115700 | 14193299500 | 78300 | 78300 | 78300 | 78200 | 471 |
| 449 | 20241105 | 115600 | 14156430500 | 78300 | 78200 | 78300 | 78200 | 591 |
| 450 | 20241105 | 115500 | 14110164100 | 78300 | 78200 | 78300 | 78200 | 302 |
| 451 | 20241105 | 115400 | 14086524100 | 78300 | 78200 | 78300 | 78100 | 515 |
| 452 | 20241105 | 115300 | 14046249000 | 78200 | 78100 | 78200 | 78000 | 343 |
| 453 | 20241105 | 115200 | 14019447800 | 78200 | 78200 | 78300 | 78000 | 511 |
| 454 | 20241105 | 115100 | 13979497000 | 78100 | 78200 | 78200 | 77700 | 1131 |
| 455 | 20241105 | 115000 | 13891189600 | 78100 | 78200 | 78200 | 77800 | 702 |
| 456 | 20241105 | 114900 | 13836411900 | 78200 | 78100 | 78200 | 78000 | 765 |
| 457 | 20241105 | 114800 | 13776648000 | 78100 | 78300 | 78300 | 78100 | 600 |
| 458 | 20241105 | 114700 | 13729721700 | 78300 | 78300 | 78300 | 78100 | 730 |
| 459 | 20241105 | 114600 | 13672616400 | 78300 | 78300 | 78300 | 78100 | 532 |
| 460 | 20241105 | 114500 | 13630976300 | 78300 | 78200 | 78300 | 78100 | 551 |
| 461 | 20241105 | 114400 | 13587887800 | 78200 | 78200 | 78300 | 78100 | 323 |
| 462 | 20241105 | 114300 | 13562632300 | 78200 | 78200 | 78200 | 78000 | 575 |
| 463 | 20241105 | 114200 | 13517713000 | 78200 | 78200 | 78300 | 78000 | 929 |
| 464 | 20241105 | 114100 | 13445127900 | 78200 | 78300 | 78300 | 78100 | 896 |
| 465 | 20241105 | 114000 | 13375045000 | 78300 | 78300 | 78300 | 78200 | 571 |
| 466 | 20241105 | 113900 | 13330337200 | 78300 | 78300 | 78300 | 78200 | 799 |
| 467 | 20241105 | 113800 | 13267790400 | 78300 | 78200 | 78300 | 78200 | 557 |
| 468 | 20241105 | 113700 | 13224199200 | 78300 | 78300 | 78300 | 78200 | 556 |
| 469 | 20241105 | 113600 | 13180670300 | 78200 | 78100 | 78200 | 78100 | 1387 |
| 470 | 20241105 | 113500 | 13072209200 | 78200 | 78200 | 78200 | 78100 | 503 |
| 471 | 20241105 | 113400 | 13032882800 | 78200 | 78100 | 78200 | 78100 | 498 |
| 472 | 20241105 | 113300 | 12993943800 | 78100 | 78100 | 78200 | 78100 | 520 |
| 473 | 20241105 | 113200 | 12953290600 | 78100 | 78100 | 78200 | 78000 | 351 |
| 474 | 20241105 | 113100 | 12925872600 | 78100 | 78100 | 78200 | 78000 | 565 |
| 475 | 20241105 | 113000 | 12881740700 | 78200 | 78100 | 78200 | 78100 | 571 |
| 476 | 20241105 | 112900 | 12837119400 | 78100 | 78100 | 78100 | 78000 | 399 |
| 477 | 20241105 | 112800 | 12805959900 | 78100 | 78100 | 78200 | 78100 | 550 |
| 478 | 20241105 | 112700 | 12762981500 | 78000 | 78100 | 78200 | 78000 | 1878 |
| 479 | 20241105 | 112600 | 12616322200 | 78100 | 78000 | 78100 | 78000 | 405 |
| 480 | 20241105 | 112500 | 12584705000 | 78100 | 78100 | 78100 | 77900 | 650 |
| 481 | 20241105 | 112400 | 12533957100 | 78100 | 78000 | 78100 | 77900 | 545 |
| 482 | 20241105 | 112300 | 12491433000 | 78000 | 78000 | 78100 | 78000 | 1639 |
| 483 | 20241105 | 112200 | 12363545700 | 78000 | 78100 | 78100 | 78000 | 672 |
| 484 | 20241105 | 112100 | 12311089400 | 78100 | 78100 | 78100 | 78000 | 411 |
| 485 | 20241105 | 112000 | 12278991900 | 78100 | 78000 | 78100 | 78000 | 438 |
| 486 | 20241105 | 111900 | 12244793600 | 77900 | 78000 | 78100 | 77900 | 494 |
| 487 | 20241105 | 111800 | 12206251400 | 78000 | 78000 | 78000 | 77700 | 613 |
| 488 | 20241105 | 111700 | 12158453200 | 78000 | 78000 | 78000 | 77900 | 889 |
| 489 | 20241105 | 111600 | 12089146100 | 78000 | 78000 | 78000 | 77900 | 592 |
| 490 | 20241105 | 111500 | 12042972000 | 78000 | 78000 | 78000 | 77900 | 573 |
| 491 | 20241105 | 111400 | 11998278900 | 78000 | 78000 | 78000 | 77900 | 290 |
| 492 | 20241105 | 111300 | 11975661700 | 78000 | 78000 | 78000 | 77900 | 505 |
| 493 | 20241105 | 111200 | 11936274600 | 78000 | 77900 | 78000 | 77900 | 930 |
| 494 | 20241105 | 111100 | 11863767300 | 77900 | 77800 | 77900 | 77800 | 441 |
| 495 | 20241105 | 111000 | 11829426300 | 77800 | 77900 | 77900 | 77700 | 377 |
| 496 | 20241105 | 110900 | 11800076300 | 77900 | 78000 | 78000 | 77800 | 341 |
| 497 | 20241105 | 110800 | 11773513200 | 77900 | 77800 | 78000 | 77800 | 497 |
| 498 | 20241105 | 110700 | 11734769600 | 77900 | 78000 | 78000 | 77800 | 276 |
| 499 | 20241105 | 110600 | 11713248000 | 78000 | 77800 | 78000 | 77700 | 387 |
| 500 | 20241105 | 110500 | 11683115600 | 77900 | 77700 | 77900 | 77600 | 364 |
| 501 | 20241105 | 110400 | 11654786000 | 77700 | 77600 | 77900 | 77600 | 858 |
| 502 | 20241105 | 110300 | 11588091300 | 77600 | 78000 | 78000 | 77500 | 631 |
| 503 | 20241105 | 110200 | 11539134800 | 77800 | 77900 | 78000 | 77700 | 603 |
| 504 | 20241105 | 110100 | 11492188100 | 77800 | 77700 | 78100 | 77700 | 1537 |
| 505 | 20241105 | 110000 | 11372341900 | 77800 | 78100 | 78100 | 77700 | 1156 |
| 506 | 20241105 | 105900 | 11282179600 | 78100 | 78000 | 78100 | 77900 | 1059 |
| 507 | 20241105 | 105800 | 11199484800 | 78000 | 78000 | 78000 | 77900 | 2414 |
| 508 | 20241105 | 105700 | 11011197500 | 77900 | 77900 | 78000 | 77900 | 730 |
| 509 | 20241105 | 105600 | 10954258700 | 78000 | 77900 | 78000 | 77800 | 479 |
| 510 | 20241105 | 105500 | 10916944600 | 77900 | 77900 | 77900 | 77800 | 574 |
| 511 | 20241105 | 105400 | 10872241700 | 77900 | 77900 | 77900 | 77600 | 2530 |
| 512 | 20241105 | 105300 | 10675561600 | 77800 | 77800 | 77900 | 77700 | 609 |
| 513 | 20241105 | 105200 | 10628145200 | 77800 | 77900 | 77900 | 77800 | 589 |
| 514 | 20241105 | 105100 | 10582288200 | 77900 | 77800 | 77900 | 77800 | 666 |
| 515 | 20241105 | 105000 | 10530445000 | 77900 | 77900 | 78000 | 77800 | 785 |
| 516 | 20241105 | 104900 | 10469284000 | 77900 | 77700 | 77900 | 77700 | 829 |
| 517 | 20241105 | 104800 | 10404765000 | 77700 | 78000 | 78000 | 77700 | 1021 |
| 518 | 20241105 | 104700 | 10325245500 | 77900 | 78000 | 78000 | 77700 | 625 |
| 519 | 20241105 | 104600 | 10276515000 | 78000 | 77900 | 78000 | 77800 | 2373 |
| 520 | 20241105 | 104500 | 10091442100 | 77900 | 77900 | 78000 | 77800 | 435 |
| 521 | 20241105 | 104400 | 10057555400 | 77900 | 77800 | 77900 | 77800 | 668 |
| 522 | 20241105 | 104300 | 10005530500 | 77800 | 77800 | 77900 | 77800 | 781 |
| 523 | 20241105 | 104200 | 9944713500 | 77800 | 77900 | 77900 | 77800 | 477 |
| 524 | 20241105 | 104100 | 9907565100 | 77800 | 77800 | 77900 | 77800 | 281 |
| 525 | 20241105 | 104000 | 9885692000 | 77800 | 77700 | 77800 | 77600 | 988 |
| 526 | 20241105 | 103900 | 9808882700 | 77700 | 77900 | 77900 | 77600 | 900 |
| 527 | 20241105 | 103800 | 9738894300 | 77800 | 77800 | 77900 | 77700 | 802 |
| 528 | 20241105 | 103700 | 9676479000 | 77800 | 77900 | 77900 | 77600 | 873 |
| 529 | 20241105 | 103600 | 9608527900 | 77900 | 77800 | 77900 | 77800 | 3336 |
| 530 | 20241105 | 103500 | 9348847700 | 77800 | 77800 | 77800 | 77600 | 868 |
| 531 | 20241105 | 103400 | 9281360500 | 77800 | 77700 | 77800 | 77600 | 669 |
| 532 | 20241105 | 103300 | 9229376200 | 77700 | 77700 | 77800 | 77600 | 1081 |
| 533 | 20241105 | 103200 | 9145399300 | 77700 | 77600 | 77700 | 77600 | 793 |
| 534 | 20241105 | 103100 | 9083838900 | 77600 | 77500 | 77700 | 77400 | 840 |
| 535 | 20241105 | 103000 | 9018703200 | 77500 | 77600 | 77700 | 77400 | 586 |
| 536 | 20241105 | 102900 | 8973263800 | 77700 | 77700 | 77800 | 77500 | 939 |
| 537 | 20241105 | 102800 | 8900313500 | 77700 | 77500 | 77700 | 77500 | 1281 |
| 538 | 20241105 | 102700 | 8800957900 | 77400 | 77700 | 77800 | 77200 | 2191 |
| 539 | 20241105 | 102600 | 8631390600 | 77700 | 77800 | 77800 | 77600 | 1633 |
| 540 | 20241105 | 102500 | 8504383400 | 77800 | 77700 | 77800 | 77600 | 1301 |
| 541 | 20241105 | 102400 | 8403251900 | 77600 | 77600 | 77700 | 77500 | 2013 |
| 542 | 20241105 | 102300 | 8246996600 | 77600 | 77600 | 77600 | 77400 | 1025 |
| 543 | 20241105 | 102200 | 8167516500 | 77600 | 77500 | 77600 | 77500 | 848 |
| 544 | 20241105 | 102100 | 8101747500 | 77500 | 77500 | 77600 | 77300 | 2824 |
| 545 | 20241105 | 102000 | 7882688100 | 77500 | 77600 | 77600 | 77400 | 637 |
| 546 | 20241105 | 101900 | 7833326200 | 77600 | 77400 | 77600 | 77400 | 962 |
| 547 | 20241105 | 101800 | 7758788900 | 77500 | 77500 | 77500 | 77400 | 498 |
| 548 | 20241105 | 101700 | 7720206000 | 77500 | 77500 | 77500 | 77400 | 453 |
| 549 | 20241105 | 101600 | 7685107300 | 77500 | 77600 | 77600 | 77300 | 348 |
| 550 | 20241105 | 101500 | 7658141800 | 77600 | 77400 | 77700 | 77300 | 2147 |
| 551 | 20241105 | 101400 | 7491766600 | 77400 | 77600 | 77600 | 77400 | 778 |
| 552 | 20241105 | 101300 | 7431470100 | 77500 | 77600 | 77600 | 77400 | 1508 |
| 553 | 20241105 | 101200 | 7314693300 | 77600 | 77400 | 77600 | 77300 | 1306 |
| 554 | 20241105 | 101100 | 7213556700 | 77400 | 77700 | 77800 | 77200 | 5433 |
| 555 | 20241105 | 101000 | 6791894200 | 77700 | 77500 | 77700 | 77400 | 1167 |
| 556 | 20241105 | 100900 | 6701341100 | 77600 | 77600 | 77700 | 77400 | 1271 |
| 557 | 20241105 | 100800 | 6602775500 | 77600 | 77500 | 77600 | 77500 | 619 |
| 558 | 20241105 | 100700 | 6554743600 | 77600 | 77600 | 77700 | 77300 | 2183 |
| 559 | 20241105 | 100600 | 6385530600 | 77700 | 77600 | 77700 | 77400 | 2027 |
| 560 | 20241105 | 100500 | 6228193100 | 77600 | 77200 | 77700 | 77200 | 5066 |
| 561 | 20241105 | 100400 | 5835767800 | 77200 | 76900 | 77200 | 76800 | 5155 |
| 562 | 20241105 | 100300 | 5438742200 | 76900 | 76700 | 76900 | 76500 | 2487 |
| 563 | 20241105 | 100200 | 5247849000 | 76800 | 76800 | 76900 | 76700 | 875 |
| 564 | 20241105 | 100100 | 5180619000 | 76900 | 76800 | 77000 | 76700 | 1379 |
| 565 | 20241105 | 100000 | 5074650300 | 76800 | 76900 | 77100 | 76700 | 2795 |
| 566 | 20241105 | 095900 | 4859678300 | 77000 | 77000 | 77200 | 76900 | 2087 |
| 567 | 20241105 | 095800 | 4698881400 | 77000 | 76300 | 77200 | 76300 | 8390 |
| 568 | 20241105 | 095700 | 4054069500 | 76200 | 76500 | 76600 | 76100 | 3745 |
| 569 | 20241105 | 095600 | 3768286900 | 76500 | 76300 | 76700 | 76200 | 5957 |
| 570 | 20241105 | 095500 | 3312768800 | 76300 | 75900 | 76400 | 75900 | 4405 |
| 571 | 20241105 | 095400 | 2977153600 | 75900 | 75800 | 75900 | 75800 | 1738 |
| 572 | 20241105 | 095300 | 2845318700 | 75800 | 75600 | 75800 | 75600 | 626 |
| 573 | 20241105 | 095200 | 2797921600 | 75600 | 75400 | 75600 | 75300 | 889 |
| 574 | 20241105 | 095100 | 2730818600 | 75500 | 75600 | 75600 | 75400 | 371 |
| 575 | 20241105 | 095000 | 2702798900 | 75600 | 75500 | 75600 | 75300 | 1190 |
| 576 | 20241105 | 094900 | 2613082200 | 75400 | 75400 | 75500 | 75400 | 732 |
| 577 | 20241105 | 094800 | 2557832000 | 75500 | 75500 | 75500 | 75400 | 1652 |
| 578 | 20241105 | 094700 | 2433227700 | 75500 | 75500 | 75500 | 75400 | 138 |
| 579 | 20241105 | 094600 | 2422814400 | 75500 | 75400 | 75500 | 75400 | 254 |
| 580 | 20241105 | 094500 | 2403645000 | 75500 | 75500 | 75500 | 75400 | 341 |
| 581 | 20241105 | 094400 | 2377909200 | 75500 | 75500 | 75500 | 75400 | 267 |
| 582 | 20241105 | 094300 | 2357760700 | 75500 | 75500 | 75500 | 75400 | 149 |
| 583 | 20241105 | 094200 | 2346511700 | 75500 | 75400 | 75500 | 75400 | 95 |
| 584 | 20241105 | 094100 | 2339342200 | 75400 | 75300 | 75400 | 75300 | 355 |
| 585 | 20241105 | 094000 | 2312584900 | 75400 | 75400 | 75400 | 75400 | 74 |
| 586 | 20241105 | 093900 | 2307005300 | 75300 | 75400 | 75500 | 75300 | 254 |
| 587 | 20241105 | 093800 | 2287840400 | 75400 | 75500 | 75500 | 75300 | 202 |
| 588 | 20241105 | 093700 | 2272610800 | 75500 | 75300 | 75500 | 75300 | 122 |
| 589 | 20241105 | 093600 | 2263415600 | 75300 | 75200 | 75400 | 75100 | 246 |
| 590 | 20241105 | 093500 | 2244910700 | 75200 | 75400 | 75500 | 75200 | 375 |
| 591 | 20241105 | 093400 | 2216676400 | 75500 | 75200 | 75900 | 75200 | 843 |
| 592 | 20241105 | 093300 | 2152945200 | 75200 | 75400 | 75400 | 75200 | 71 |
| 593 | 20241105 | 093200 | 2147597200 | 75400 | 75100 | 75400 | 75000 | 379 |
| 594 | 20241105 | 093100 | 2119131100 | 75100 | 75300 | 75400 | 75100 | 606 |
| 595 | 20241105 | 093000 | 2073541600 | 75300 | 75500 | 75500 | 75300 | 135 |
| 596 | 20241105 | 092900 | 2063361600 | 75400 | 75400 | 75500 | 75400 | 230 |
| 597 | 20241105 | 092800 | 2046018500 | 75400 | 75600 | 75800 | 75400 | 615 |
| 598 | 20241105 | 092700 | 1999565100 | 75600 | 75600 | 75600 | 75400 | 308 |
| 599 | 20241105 | 092600 | 1976300400 | 75500 | 75700 | 75800 | 75500 | 247 |
| 600 | 20241105 | 092500 | 1957610200 | 75700 | 75600 | 75700 | 75600 | 420 |
| 601 | 20241105 | 092400 | 1925846100 | 75700 | 75600 | 75900 | 75600 | 241 |
| 602 | 20241105 | 092300 | 1907596200 | 75700 | 75900 | 75900 | 75600 | 1017 |
| 603 | 20241105 | 092200 | 1830587600 | 75900 | 75500 | 75900 | 75400 | 591 |
| 604 | 20241105 | 092100 | 1785878400 | 75700 | 75700 | 75700 | 75500 | 323 |
| 605 | 20241105 | 092000 | 1761466000 | 75600 | 75300 | 75700 | 75200 | 1075 |
| 606 | 20241105 | 091900 | 1680354000 | 75300 | 75300 | 75300 | 75200 | 175 |
| 607 | 20241105 | 091800 | 1667176800 | 75300 | 75100 | 75400 | 75000 | 1528 |
| 608 | 20241105 | 091700 | 1552334900 | 75000 | 75300 | 75300 | 75000 | 373 |
| 609 | 20241105 | 091600 | 1524338800 | 74900 | 74800 | 75300 | 74800 | 1302 |
| 610 | 20241105 | 091500 | 1426857600 | 74800 | 75300 | 75400 | 74700 | 2609 |
| 611 | 20241105 | 091400 | 1231285900 | 75400 | 76000 | 76100 | 75300 | 1623 |
| 612 | 20241105 | 091300 | 1108175800 | 76000 | 75800 | 76100 | 75800 | 1118 |
| 613 | 20241105 | 091200 | 1023216300 | 75900 | 75800 | 75900 | 75700 | 634 |
| 614 | 20241105 | 091100 | 975133500 | 75800 | 75500 | 75900 | 75500 | 1321 |
| 615 | 20241105 | 091000 | 875194300 | 75500 | 75500 | 75500 | 75300 | 833 |
| 616 | 20241105 | 090900 | 812373400 | 75500 | 75500 | 75600 | 75400 | 672 |
| 617 | 20241105 | 090800 | 761643100 | 75500 | 75400 | 75600 | 75300 | 1642 |
| 618 | 20241105 | 090700 | 637781000 | 75400 | 75500 | 75600 | 75400 | 704 |
| 619 | 20241105 | 090600 | 584647100 | 75500 | 74900 | 75600 | 74900 | 1717 |
| 620 | 20241105 | 090500 | 455510100 | 74700 | 75000 | 75100 | 74600 | 657 |
| 621 | 20241105 | 090400 | 406298800 | 75100 | 75000 | 75300 | 74900 | 292 |
| 622 | 20241105 | 090300 | 384392500 | 74900 | 74800 | 75400 | 74800 | 391 |
| 623 | 20241105 | 090200 | 355047800 | 74900 | 75400 | 75600 | 74800 | 1203 |
| 624 | 20241105 | 090100 | 264849600 | 75400 | 75000 | 75700 | 74400 | 1913 |
| 625 | 20241105 | 090000 | 120405500 | 75300 | 74300 | 75300 | 74300 | 1592 |