34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 193200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 3458 |
| 3 | 20241107 | 193100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 4 | 20241107 | 193000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 5 | 20241107 | 192900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 6 | 20241107 | 192800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 7 | 20241107 | 192700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 8 | 20241107 | 192600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 9 | 20241107 | 192500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 10 | 20241107 | 192400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 11 | 20241107 | 192300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 12 | 20241107 | 192200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 13 | 20241107 | 192100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 14 | 20241107 | 192000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 15 | 20241107 | 191900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 16 | 20241107 | 191800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 17 | 20241107 | 191700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 18 | 20241107 | 191600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 19 | 20241107 | 191500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 20 | 20241107 | 191400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 21 | 20241107 | 191300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 22 | 20241107 | 191200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 23 | 20241107 | 191100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 24 | 20241107 | 191000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 25 | 20241107 | 190900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 26 | 20241107 | 190800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 27 | 20241107 | 190700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 28 | 20241107 | 190600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 29 | 20241107 | 190500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 30 | 20241107 | 190400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 31 | 20241107 | 190300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 32 | 20241107 | 190200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 3458 |
| 33 | 20241107 | 190100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 34 | 20241107 | 190000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 35 | 20241107 | 185900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 36 | 20241107 | 185800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 37 | 20241107 | 185700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 38 | 20241107 | 185600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 39 | 20241107 | 185500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 40 | 20241107 | 185400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 41 | 20241107 | 185300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 42 | 20241107 | 185200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 43 | 20241107 | 185100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 44 | 20241107 | 185000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 45 | 20241107 | 184900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 46 | 20241107 | 184800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 47 | 20241107 | 184700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 48 | 20241107 | 184600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 49 | 20241107 | 184500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 50 | 20241107 | 184400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 51 | 20241107 | 184300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 52 | 20241107 | 184200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 53 | 20241107 | 184100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 54 | 20241107 | 184000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 55 | 20241107 | 183900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 56 | 20241107 | 183800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 57 | 20241107 | 183700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 58 | 20241107 | 183600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 59 | 20241107 | 183500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 60 | 20241107 | 183400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 61 | 20241107 | 183300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 62 | 20241107 | 183200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 3458 |
| 63 | 20241107 | 183100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 64 | 20241107 | 183000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 65 | 20241107 | 182900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 66 | 20241107 | 182800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 67 | 20241107 | 182700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 68 | 20241107 | 182600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 69 | 20241107 | 182500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 70 | 20241107 | 182400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 71 | 20241107 | 182300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 72 | 20241107 | 182200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 73 | 20241107 | 182100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 74 | 20241107 | 182000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 75 | 20241107 | 181900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 76 | 20241107 | 181800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 77 | 20241107 | 181700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 78 | 20241107 | 181600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 79 | 20241107 | 181500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 80 | 20241107 | 181400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 81 | 20241107 | 181300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 82 | 20241107 | 181200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 83 | 20241107 | 181100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 84 | 20241107 | 181000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 85 | 20241107 | 180900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 86 | 20241107 | 180800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 87 | 20241107 | 180700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 88 | 20241107 | 180600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 89 | 20241107 | 180500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 90 | 20241107 | 180400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 91 | 20241107 | 180300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 92 | 20241107 | 180200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 3458 |
| 93 | 20241107 | 180100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 94 | 20241107 | 180000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 95 | 20241107 | 175900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 96 | 20241107 | 175800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 97 | 20241107 | 175700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 98 | 20241107 | 175600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 99 | 20241107 | 175500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 100 | 20241107 | 175400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 101 | 20241107 | 175300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 102 | 20241107 | 175200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 103 | 20241107 | 175100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 104 | 20241107 | 175000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 105 | 20241107 | 174900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 106 | 20241107 | 174800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 107 | 20241107 | 174700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 108 | 20241107 | 174600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 109 | 20241107 | 174500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 110 | 20241107 | 174400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 111 | 20241107 | 174300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 112 | 20241107 | 174200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 113 | 20241107 | 174100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 114 | 20241107 | 174000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 115 | 20241107 | 173900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 116 | 20241107 | 173800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 117 | 20241107 | 173700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 118 | 20241107 | 173600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 119 | 20241107 | 173500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 120 | 20241107 | 173400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 121 | 20241107 | 173300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 122 | 20241107 | 173200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 3458 |
| 123 | 20241107 | 173100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 124 | 20241107 | 173000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 125 | 20241107 | 172900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 126 | 20241107 | 172800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 127 | 20241107 | 172700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 128 | 20241107 | 172600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 129 | 20241107 | 172500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 130 | 20241107 | 172400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 131 | 20241107 | 172300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 132 | 20241107 | 172200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 133 | 20241107 | 172100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 134 | 20241107 | 172000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 135 | 20241107 | 171900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 136 | 20241107 | 171800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 137 | 20241107 | 171700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 138 | 20241107 | 171600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 139 | 20241107 | 171500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 140 | 20241107 | 171400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 141 | 20241107 | 171300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 142 | 20241107 | 171200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 143 | 20241107 | 171100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 144 | 20241107 | 171000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 145 | 20241107 | 170900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 146 | 20241107 | 170800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 147 | 20241107 | 170700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 148 | 20241107 | 170600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 149 | 20241107 | 170500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 150 | 20241107 | 170400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 151 | 20241107 | 170300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 152 | 20241107 | 170200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 3458 |
| 153 | 20241107 | 170100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 154 | 20241107 | 170000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 155 | 20241107 | 165900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 156 | 20241107 | 165800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 157 | 20241107 | 165700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 158 | 20241107 | 165600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 159 | 20241107 | 165500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 160 | 20241107 | 165400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 161 | 20241107 | 165300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 162 | 20241107 | 165200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 163 | 20241107 | 165100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 164 | 20241107 | 165000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 165 | 20241107 | 164900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 166 | 20241107 | 164800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 167 | 20241107 | 164700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 168 | 20241107 | 164600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 169 | 20241107 | 164500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 170 | 20241107 | 164400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 171 | 20241107 | 164300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 172 | 20241107 | 164200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 173 | 20241107 | 164100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 174 | 20241107 | 164000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 175 | 20241107 | 163900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 176 | 20241107 | 163800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 177 | 20241107 | 163700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 178 | 20241107 | 163600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 179 | 20241107 | 163500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 180 | 20241107 | 163400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 181 | 20241107 | 163300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 182 | 20241107 | 163200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 3458 |
| 183 | 20241107 | 163100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 184 | 20241107 | 163000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 185 | 20241107 | 162900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 186 | 20241107 | 162800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 187 | 20241107 | 162700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 188 | 20241107 | 162600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 189 | 20241107 | 162500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 190 | 20241107 | 162400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 191 | 20241107 | 162300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 192 | 20241107 | 162200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 193 | 20241107 | 162100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 194 | 20241107 | 162000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 195 | 20241107 | 161900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 196 | 20241107 | 161800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 197 | 20241107 | 161700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 198 | 20241107 | 161600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 199 | 20241107 | 161500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 200 | 20241107 | 161400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 201 | 20241107 | 161300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 202 | 20241107 | 161200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 203 | 20241107 | 161100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 204 | 20241107 | 161000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 205 | 20241107 | 160900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 206 | 20241107 | 160800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 207 | 20241107 | 160700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 208 | 20241107 | 160600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 209 | 20241107 | 160500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 210 | 20241107 | 160400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 211 | 20241107 | 160300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 212 | 20241107 | 160200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 3458 |
| 213 | 20241107 | 160100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 214 | 20241107 | 160000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 215 | 20241107 | 155900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 216 | 20241107 | 155800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 217 | 20241107 | 155700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 218 | 20241107 | 155600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 219 | 20241107 | 155500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 220 | 20241107 | 155400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 221 | 20241107 | 155300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 222 | 20241107 | 155200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 223 | 20241107 | 155100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 224 | 20241107 | 155000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 225 | 20241107 | 154900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 226 | 20241107 | 154800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 227 | 20241107 | 154700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 228 | 20241107 | 154600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 229 | 20241107 | 154500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 230 | 20241107 | 154400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 231 | 20241107 | 154300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 232 | 20241107 | 154200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 233 | 20241107 | 154100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 234 | 20241107 | 154000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 235 | 20241107 | 153900 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 236 | 20241107 | 153800 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 237 | 20241107 | 153700 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 238 | 20241107 | 153600 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 239 | 20241107 | 153500 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 240 | 20241107 | 153400 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 241 | 20241107 | 153300 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 242 | 20241107 | 153200 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 3458 |
| 243 | 20241107 | 153100 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 0 |
| 244 | 20241107 | 153000 | 12623329200 | 71000 | 71000 | 71000 | 71000 | 3458 |
| 245 | 20241107 | 152900 | 12377811200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 246 | 20241107 | 152800 | 12377811200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 247 | 20241107 | 152700 | 12377811200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 248 | 20241107 | 152600 | 12377811200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 249 | 20241107 | 152500 | 12377811200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 250 | 20241107 | 152400 | 12377811200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 251 | 20241107 | 152300 | 12377811200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 252 | 20241107 | 152200 | 12377811200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 253 | 20241107 | 152100 | 12377811200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 254 | 20241107 | 152000 | 12377811200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 255 | 20241107 | 151900 | 12377811200 | 70800 | 70800 | 70800 | 70700 | 79 |
| 256 | 20241107 | 151800 | 12372222600 | 70800 | 70700 | 70800 | 70700 | 44 |
| 257 | 20241107 | 151700 | 12369108400 | 70700 | 70700 | 70800 | 70600 | 817 |
| 258 | 20241107 | 151600 | 12311334400 | 70700 | 70700 | 70800 | 70700 | 1135 |
| 259 | 20241107 | 151500 | 12231089000 | 70700 | 70700 | 70800 | 70700 | 228 |
| 260 | 20241107 | 151400 | 12214964800 | 70700 | 70900 | 70900 | 70700 | 165 |
| 261 | 20241107 | 151300 | 12203287800 | 70800 | 70900 | 70900 | 70700 | 74 |
| 262 | 20241107 | 151200 | 12198050800 | 70900 | 70900 | 70900 | 70700 | 353 |
| 263 | 20241107 | 151100 | 12173055200 | 70900 | 70900 | 70900 | 70800 | 79 |
| 264 | 20241107 | 151000 | 12167459100 | 70900 | 70800 | 70900 | 70800 | 156 |
| 265 | 20241107 | 150900 | 12156410200 | 70800 | 70800 | 70800 | 70800 | 213 |
| 266 | 20241107 | 150800 | 12141329800 | 70800 | 70800 | 70900 | 70800 | 51 |
| 267 | 20241107 | 150700 | 12137718600 | 70900 | 70800 | 70900 | 70800 | 71 |
| 268 | 20241107 | 150600 | 12132689300 | 70800 | 70800 | 70900 | 70800 | 187 |
| 269 | 20241107 | 150500 | 12119446500 | 70800 | 70900 | 70900 | 70800 | 181 |
| 270 | 20241107 | 150400 | 12106615500 | 70800 | 70800 | 70800 | 70800 | 456 |
| 271 | 20241107 | 150300 | 12074330700 | 70800 | 70800 | 70900 | 70800 | 113 |
| 272 | 20241107 | 150200 | 12066329600 | 70900 | 70900 | 70900 | 70800 | 76 |
| 273 | 20241107 | 150100 | 12060945600 | 70800 | 70800 | 70800 | 70800 | 99 |
| 274 | 20241107 | 150000 | 12053936400 | 70800 | 70800 | 70900 | 70700 | 117 |
| 275 | 20241107 | 145900 | 12045650900 | 70700 | 70700 | 70800 | 70700 | 179 |
| 276 | 20241107 | 145800 | 12032994400 | 70700 | 70800 | 70900 | 70700 | 1383 |
| 277 | 20241107 | 145700 | 11935083900 | 70800 | 70700 | 70800 | 70700 | 76 |
| 278 | 20241107 | 145600 | 11929708700 | 70700 | 70700 | 70800 | 70700 | 109 |
| 279 | 20241107 | 145500 | 11922001400 | 70700 | 70700 | 70800 | 70700 | 97 |
| 280 | 20241107 | 145400 | 11915141500 | 70700 | 70700 | 70700 | 70700 | 144 |
| 281 | 20241107 | 145300 | 11904960700 | 70700 | 70700 | 70700 | 70700 | 129 |
| 282 | 20241107 | 145200 | 11895840400 | 70800 | 70800 | 70800 | 70700 | 324 |
| 283 | 20241107 | 145100 | 11872906200 | 70900 | 70800 | 71000 | 70800 | 366 |
| 284 | 20241107 | 145000 | 11846939000 | 70800 | 70900 | 70900 | 70800 | 70 |
| 285 | 20241107 | 144900 | 11841980600 | 70900 | 70900 | 70900 | 70800 | 68 |
| 286 | 20241107 | 144800 | 11837164200 | 70900 | 70800 | 70900 | 70800 | 138 |
| 287 | 20241107 | 144700 | 11827391200 | 70900 | 70800 | 70900 | 70800 | 46 |
| 288 | 20241107 | 144600 | 11824132200 | 70800 | 70800 | 70800 | 70800 | 41 |
| 289 | 20241107 | 144500 | 11821229400 | 70900 | 70700 | 71000 | 70700 | 755 |
| 290 | 20241107 | 144400 | 11767737000 | 70700 | 70800 | 70800 | 70700 | 122 |
| 291 | 20241107 | 144300 | 11759105600 | 70800 | 70800 | 71000 | 70700 | 1060 |
| 292 | 20241107 | 144200 | 11684022400 | 70800 | 70800 | 70900 | 70800 | 252 |
| 293 | 20241107 | 144100 | 11666171800 | 70800 | 70900 | 70900 | 70700 | 2400 |
| 294 | 20241107 | 144000 | 11496328900 | 70900 | 71000 | 71100 | 70900 | 59 |
| 295 | 20241107 | 143900 | 11492138800 | 71000 | 71000 | 71000 | 71000 | 53 |
| 296 | 20241107 | 143800 | 11488375800 | 71000 | 70900 | 71000 | 70900 | 496 |
| 297 | 20241107 | 143700 | 11453171700 | 70900 | 70900 | 71000 | 70900 | 206 |
| 298 | 20241107 | 143600 | 11438564300 | 70900 | 71000 | 71400 | 70900 | 254 |
| 299 | 20241107 | 143500 | 11420523900 | 71000 | 71100 | 71400 | 71000 | 3779 |
| 300 | 20241107 | 143400 | 11151497400 | 71100 | 71100 | 71300 | 71100 | 72 |
| 301 | 20241107 | 143300 | 11146374600 | 71100 | 71200 | 71200 | 71100 | 178 |
| 302 | 20241107 | 143200 | 11133703200 | 71200 | 71300 | 71400 | 71200 | 672 |
| 303 | 20241107 | 143100 | 11085836300 | 71200 | 71400 | 71400 | 71100 | 914 |
| 304 | 20241107 | 143000 | 11020657200 | 71400 | 71200 | 71400 | 71100 | 2028 |
| 305 | 20241107 | 142900 | 10876113900 | 71200 | 71200 | 71200 | 71100 | 104 |
| 306 | 20241107 | 142800 | 10868714000 | 71100 | 71200 | 71200 | 71100 | 155 |
| 307 | 20241107 | 142700 | 10857681400 | 71100 | 71100 | 71200 | 71100 | 521 |
| 308 | 20241107 | 142600 | 10820600600 | 71100 | 71100 | 71300 | 71100 | 400 |
| 309 | 20241107 | 142500 | 10792122500 | 71100 | 71000 | 71500 | 71000 | 7498 |
| 310 | 20241107 | 142400 | 10257234500 | 71000 | 71000 | 71000 | 70900 | 289 |
| 311 | 20241107 | 142300 | 10236715900 | 71100 | 70900 | 71200 | 70900 | 2098 |
| 312 | 20241107 | 142200 | 10087598600 | 70900 | 71000 | 71000 | 70900 | 116 |
| 313 | 20241107 | 142100 | 10079366300 | 71100 | 71000 | 71100 | 71000 | 89 |
| 314 | 20241107 | 142000 | 10073046200 | 70900 | 70900 | 71100 | 70900 | 56 |
| 315 | 20241107 | 141900 | 10069070400 | 71100 | 71000 | 71100 | 70900 | 579 |
| 316 | 20241107 | 141800 | 10027971000 | 71000 | 71000 | 71100 | 71000 | 580 |
| 317 | 20241107 | 141700 | 9986738700 | 71100 | 70900 | 71100 | 70900 | 296 |
| 318 | 20241107 | 141600 | 9965721300 | 71000 | 71000 | 71300 | 70700 | 3865 |
| 319 | 20241107 | 141500 | 9690818100 | 71100 | 70900 | 71100 | 70700 | 1552 |
| 320 | 20241107 | 141400 | 9580884400 | 71000 | 71100 | 71200 | 70700 | 3901 |
| 321 | 20241107 | 141300 | 9304602100 | 71000 | 71000 | 71100 | 70900 | 1094 |
| 322 | 20241107 | 141200 | 9226924200 | 71000 | 70900 | 71000 | 70800 | 188 |
| 323 | 20241107 | 141100 | 9213593800 | 70900 | 71000 | 71000 | 70900 | 123 |
| 324 | 20241107 | 141000 | 9204872300 | 70900 | 70900 | 71000 | 70800 | 56 |
| 325 | 20241107 | 140900 | 9200899900 | 70800 | 70800 | 70900 | 70800 | 744 |
| 326 | 20241107 | 140800 | 9148195000 | 70800 | 70700 | 70900 | 70700 | 195 |
| 327 | 20241107 | 140700 | 9134390800 | 70900 | 70800 | 70900 | 70700 | 539 |
| 328 | 20241107 | 140600 | 9096199800 | 70800 | 70800 | 70800 | 70700 | 407 |
| 329 | 20241107 | 140500 | 9067388100 | 70800 | 70800 | 70900 | 70800 | 66 |
| 330 | 20241107 | 140400 | 9062712600 | 70900 | 70900 | 70900 | 70800 | 377 |
| 331 | 20241107 | 140300 | 9035996800 | 70900 | 70900 | 70900 | 70800 | 139 |
| 332 | 20241107 | 140200 | 9026153300 | 70900 | 70800 | 70900 | 70800 | 207 |
| 333 | 20241107 | 140100 | 9011482100 | 70800 | 70800 | 70900 | 70600 | 614 |
| 334 | 20241107 | 140000 | 8968017400 | 70600 | 70400 | 70800 | 70400 | 406 |
| 335 | 20241107 | 135900 | 8939318600 | 70400 | 70500 | 70600 | 70400 | 117 |
| 336 | 20241107 | 135800 | 8931073700 | 70600 | 70500 | 70600 | 70400 | 223 |
| 337 | 20241107 | 135700 | 8915353200 | 70600 | 70500 | 70600 | 70500 | 165 |
| 338 | 20241107 | 135600 | 8903718000 | 70500 | 70500 | 70600 | 70500 | 62 |
| 339 | 20241107 | 135500 | 8899346600 | 70500 | 70600 | 70700 | 70500 | 230 |
| 340 | 20241107 | 135400 | 8883120200 | 70700 | 70600 | 70700 | 70600 | 50 |
| 341 | 20241107 | 135300 | 8879589800 | 70700 | 70600 | 70700 | 70500 | 109 |
| 342 | 20241107 | 135200 | 8871894700 | 70600 | 70500 | 70700 | 70500 | 45 |
| 343 | 20241107 | 135100 | 8868719800 | 70700 | 70600 | 70700 | 70500 | 346 |
| 344 | 20241107 | 135000 | 8844295300 | 70600 | 70700 | 70700 | 70600 | 294 |
| 345 | 20241107 | 134900 | 8823522900 | 70700 | 70600 | 70700 | 70600 | 86 |
| 346 | 20241107 | 134800 | 8817447000 | 70600 | 70500 | 70600 | 70500 | 128 |
| 347 | 20241107 | 134700 | 8808417900 | 70500 | 70500 | 70600 | 70500 | 202 |
| 348 | 20241107 | 134600 | 8794172900 | 70500 | 70600 | 70600 | 70500 | 54 |
| 349 | 20241107 | 134500 | 8790364000 | 70600 | 70600 | 70600 | 70500 | 161 |
| 350 | 20241107 | 134400 | 8779000400 | 70600 | 70600 | 70600 | 70500 | 75 |
| 351 | 20241107 | 134300 | 8773711100 | 70600 | 70400 | 70600 | 70400 | 180 |
| 352 | 20241107 | 134200 | 8761034500 | 70400 | 70500 | 70500 | 70400 | 123 |
| 353 | 20241107 | 134100 | 8752372300 | 70400 | 70500 | 70600 | 70400 | 46 |
| 354 | 20241107 | 134000 | 8749131100 | 70400 | 70400 | 70600 | 70400 | 181 |
| 355 | 20241107 | 133900 | 8736377700 | 70400 | 70500 | 70600 | 70400 | 152 |
| 356 | 20241107 | 133800 | 8725665000 | 70600 | 70500 | 70600 | 70400 | 191 |
| 357 | 20241107 | 133700 | 8712198200 | 70500 | 70500 | 70500 | 70400 | 196 |
| 358 | 20241107 | 133600 | 8698393300 | 70400 | 70500 | 70500 | 70400 | 48 |
| 359 | 20241107 | 133500 | 8695010800 | 70400 | 70400 | 70600 | 70400 | 274 |
| 360 | 20241107 | 133400 | 8675703800 | 70400 | 70400 | 70500 | 70400 | 181 |
| 361 | 20241107 | 133300 | 8662960900 | 70500 | 70400 | 70500 | 70400 | 89 |
| 362 | 20241107 | 133200 | 8656694300 | 70400 | 70500 | 70500 | 70400 | 382 |
| 363 | 20241107 | 133100 | 8629766000 | 70500 | 70600 | 70600 | 70500 | 75 |
| 364 | 20241107 | 133000 | 8624478000 | 70600 | 70500 | 70600 | 70500 | 128 |
| 365 | 20241107 | 132900 | 8615450400 | 70500 | 70600 | 70600 | 70500 | 181 |
| 366 | 20241107 | 132800 | 8602679400 | 70600 | 70600 | 70600 | 70500 | 190 |
| 367 | 20241107 | 132700 | 8589266800 | 70600 | 70600 | 70600 | 70500 | 125 |
| 368 | 20241107 | 132600 | 8580446300 | 70500 | 70600 | 70600 | 70500 | 479 |
| 369 | 20241107 | 132500 | 8546652200 | 70600 | 70700 | 70700 | 70600 | 129 |
| 370 | 20241107 | 132400 | 8537537800 | 70700 | 70600 | 70700 | 70600 | 114 |
| 371 | 20241107 | 132300 | 8529488100 | 70700 | 70600 | 70700 | 70600 | 46 |
| 372 | 20241107 | 132200 | 8526239700 | 70600 | 70700 | 70700 | 70600 | 392 |
| 373 | 20241107 | 132100 | 8498529500 | 70700 | 70800 | 70800 | 70700 | 263 |
| 374 | 20241107 | 132000 | 8479934700 | 70700 | 70700 | 70800 | 70700 | 66 |
| 375 | 20241107 | 131900 | 8475266400 | 70800 | 70700 | 70800 | 70700 | 97 |
| 376 | 20241107 | 131800 | 8468403400 | 70700 | 70800 | 70800 | 70700 | 118 |
| 377 | 20241107 | 131700 | 8460059100 | 70800 | 70800 | 70900 | 70700 | 83 |
| 378 | 20241107 | 131600 | 8454183100 | 70800 | 70700 | 70800 | 70700 | 132 |
| 379 | 20241107 | 131500 | 8444846900 | 70800 | 70800 | 70800 | 70700 | 55 |
| 380 | 20241107 | 131400 | 8440955000 | 70700 | 70600 | 70800 | 70600 | 79 |
| 381 | 20241107 | 131300 | 8435368800 | 70600 | 70700 | 70900 | 70600 | 114 |
| 382 | 20241107 | 131200 | 8427309700 | 70700 | 70700 | 70700 | 70600 | 50 |
| 383 | 20241107 | 131100 | 8423777200 | 70800 | 70600 | 70800 | 70600 | 107 |
| 384 | 20241107 | 131000 | 8416218200 | 70600 | 70900 | 70900 | 70600 | 1077 |
| 385 | 20241107 | 130900 | 8340034300 | 70800 | 70900 | 70900 | 70800 | 65 |
| 386 | 20241107 | 130800 | 8335429600 | 70800 | 70900 | 70900 | 70800 | 287 |
| 387 | 20241107 | 130700 | 8315100600 | 71100 | 70900 | 71100 | 70900 | 697 |
| 388 | 20241107 | 130600 | 8265681700 | 70900 | 71000 | 71100 | 70900 | 97 |
| 389 | 20241107 | 130500 | 8258799400 | 71000 | 71100 | 71100 | 70900 | 386 |
| 390 | 20241107 | 130400 | 8231394700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 391 | 20241107 | 130300 | 8231394700 | 71100 | 71000 | 71100 | 71000 | 91 |
| 392 | 20241107 | 130200 | 8224932700 | 71100 | 71100 | 71100 | 71100 | 36 |
| 393 | 20241107 | 130100 | 8222373100 | 71100 | 71100 | 71100 | 71100 | 191 |
| 394 | 20241107 | 130000 | 8208793000 | 71000 | 71000 | 71100 | 70900 | 7 |
| 395 | 20241107 | 125900 | 8208296000 | 71100 | 71100 | 71300 | 71000 | 1524 |
| 396 | 20241107 | 125800 | 8100005200 | 71000 | 71100 | 71100 | 71000 | 11 |
| 397 | 20241107 | 125700 | 8099223400 | 71000 | 71100 | 71100 | 71000 | 24 |
| 398 | 20241107 | 125600 | 8097517200 | 71000 | 71200 | 71300 | 71000 | 617 |
| 399 | 20241107 | 125500 | 8053602000 | 71300 | 71200 | 71300 | 71200 | 19 |
| 400 | 20241107 | 125400 | 8052247600 | 71300 | 71300 | 71300 | 71200 | 79 |
| 401 | 20241107 | 125300 | 8046615000 | 71300 | 71300 | 71300 | 71300 | 73 |
| 402 | 20241107 | 125200 | 8041410100 | 71200 | 71300 | 71300 | 71200 | 297 |
| 403 | 20241107 | 125100 | 8020234200 | 71200 | 71200 | 71300 | 71200 | 986 |
| 404 | 20241107 | 125000 | 7949933400 | 71200 | 71300 | 71300 | 71200 | 149 |
| 405 | 20241107 | 124900 | 7939311800 | 71300 | 71300 | 71300 | 71200 | 84 |
| 406 | 20241107 | 124800 | 7933322700 | 71300 | 71300 | 71300 | 71300 | 86 |
| 407 | 20241107 | 124700 | 7927190900 | 71200 | 71300 | 71300 | 71200 | 230 |
| 408 | 20241107 | 124600 | 7910812800 | 71300 | 71200 | 71300 | 71200 | 432 |
| 409 | 20241107 | 124500 | 7880020400 | 71200 | 71200 | 71300 | 71200 | 191 |
| 410 | 20241107 | 124400 | 7866419500 | 71200 | 71200 | 71200 | 71100 | 170 |
| 411 | 20241107 | 124300 | 7854317100 | 71100 | 71200 | 71200 | 71100 | 238 |
| 412 | 20241107 | 124200 | 7837374200 | 71100 | 71200 | 71200 | 71100 | 188 |
| 413 | 20241107 | 124100 | 7823988700 | 71200 | 71100 | 71200 | 71100 | 474 |
| 414 | 20241107 | 124000 | 7790249100 | 71100 | 71200 | 71200 | 71100 | 308 |
| 415 | 20241107 | 123900 | 7768333800 | 71100 | 71000 | 71200 | 71000 | 170 |
| 416 | 20241107 | 123800 | 7756244400 | 71100 | 71000 | 71100 | 71000 | 185 |
| 417 | 20241107 | 123700 | 7743093200 | 71000 | 71100 | 71100 | 71000 | 182 |
| 418 | 20241107 | 123600 | 7730157900 | 71100 | 71100 | 71100 | 70900 | 197 |
| 419 | 20241107 | 123500 | 7716151700 | 71100 | 70900 | 71100 | 70900 | 218 |
| 420 | 20241107 | 123400 | 7700662600 | 70700 | 71000 | 71100 | 70700 | 1007 |
| 421 | 20241107 | 123300 | 7629307200 | 71000 | 71000 | 71100 | 71000 | 63 |
| 422 | 20241107 | 123200 | 7624829200 | 71100 | 70900 | 71100 | 70900 | 75 |
| 423 | 20241107 | 123100 | 7619505900 | 71000 | 71000 | 71000 | 71000 | 141 |
| 424 | 20241107 | 123000 | 7609494900 | 71000 | 71100 | 71100 | 71000 | 168 |
| 425 | 20241107 | 122900 | 7597557200 | 71000 | 71100 | 71100 | 71000 | 119 |
| 426 | 20241107 | 122800 | 7589097500 | 71100 | 71100 | 71200 | 71100 | 78 |
| 427 | 20241107 | 122700 | 7583548700 | 71100 | 71100 | 71200 | 71000 | 76 |
| 428 | 20241107 | 122600 | 7578146800 | 71100 | 71100 | 71100 | 71100 | 113 |
| 429 | 20241107 | 122500 | 7570112500 | 71000 | 71200 | 71200 | 71000 | 178 |
| 430 | 20241107 | 122400 | 7557453700 | 71200 | 71200 | 71200 | 71200 | 73 |
| 431 | 20241107 | 122300 | 7552256100 | 71100 | 70900 | 71300 | 70700 | 1460 |
| 432 | 20241107 | 122200 | 7448776700 | 71200 | 71300 | 71400 | 70700 | 1293 |
| 433 | 20241107 | 122100 | 7357025000 | 71300 | 71300 | 71400 | 71200 | 195 |
| 434 | 20241107 | 122000 | 7343112100 | 71300 | 71300 | 71400 | 71200 | 572 |
| 435 | 20241107 | 121900 | 7302326500 | 71300 | 71300 | 71300 | 71200 | 293 |
| 436 | 20241107 | 121800 | 7281436500 | 71300 | 71300 | 71300 | 71200 | 234 |
| 437 | 20241107 | 121700 | 7264756000 | 71300 | 71300 | 71300 | 71200 | 286 |
| 438 | 20241107 | 121600 | 7244365800 | 71200 | 71200 | 71300 | 71100 | 438 |
| 439 | 20241107 | 121500 | 7213181800 | 71200 | 71200 | 71200 | 71200 | 171 |
| 440 | 20241107 | 121400 | 7201006600 | 71200 | 71200 | 71200 | 71100 | 643 |
| 441 | 20241107 | 121300 | 7155225100 | 71200 | 71200 | 71200 | 71100 | 357 |
| 442 | 20241107 | 121200 | 7129810700 | 71200 | 71200 | 71200 | 71100 | 240 |
| 443 | 20241107 | 121100 | 7112723100 | 71200 | 71200 | 71200 | 71000 | 244 |
| 444 | 20241107 | 121000 | 7095360600 | 71200 | 71100 | 71200 | 71100 | 216 |
| 445 | 20241107 | 120900 | 7079991100 | 71100 | 71100 | 71100 | 71000 | 133 |
| 446 | 20241107 | 120800 | 7070535000 | 71100 | 71100 | 71100 | 71000 | 132 |
| 447 | 20241107 | 120700 | 7061149900 | 71100 | 71000 | 71100 | 71000 | 111 |
| 448 | 20241107 | 120600 | 7053267900 | 71100 | 71100 | 71100 | 71000 | 151 |
| 449 | 20241107 | 120500 | 7042534200 | 71000 | 71100 | 71100 | 71000 | 132 |
| 450 | 20241107 | 120400 | 7033154600 | 71100 | 71000 | 71100 | 71000 | 1005 |
| 451 | 20241107 | 120300 | 6961709800 | 71000 | 71000 | 71100 | 71000 | 196 |
| 452 | 20241107 | 120200 | 6947789500 | 71000 | 71100 | 71100 | 71000 | 110 |
| 453 | 20241107 | 120100 | 6939976100 | 71100 | 71000 | 71100 | 71000 | 170 |
| 454 | 20241107 | 120000 | 6927899200 | 71000 | 71100 | 71100 | 71000 | 228 |
| 455 | 20241107 | 115900 | 6911694500 | 71000 | 71000 | 71000 | 70900 | 80 |
| 456 | 20241107 | 115800 | 6906015400 | 71000 | 71000 | 71000 | 70900 | 1779 |
| 457 | 20241107 | 115700 | 6779706800 | 70800 | 71000 | 71000 | 70800 | 64 |
| 458 | 20241107 | 115600 | 6775171800 | 70900 | 70900 | 70900 | 70800 | 351 |
| 459 | 20241107 | 115500 | 6750286000 | 70900 | 70900 | 71000 | 70900 | 223 |
| 460 | 20241107 | 115400 | 6734475100 | 70900 | 71000 | 71000 | 70900 | 55 |
| 461 | 20241107 | 115300 | 6730575500 | 70900 | 70900 | 70900 | 70900 | 37 |
| 462 | 20241107 | 115200 | 6727952200 | 70900 | 70800 | 70900 | 70800 | 480 |
| 463 | 20241107 | 115100 | 6693930400 | 70800 | 70800 | 70900 | 70800 | 667 |
| 464 | 20241107 | 115000 | 6646706200 | 70800 | 70900 | 70900 | 70800 | 31 |
| 465 | 20241107 | 114900 | 6644508500 | 70800 | 70800 | 70800 | 70800 | 3 |
| 466 | 20241107 | 114800 | 6644296100 | 70900 | 70800 | 70900 | 70800 | 123 |
| 467 | 20241107 | 114700 | 6635582400 | 70800 | 70700 | 70800 | 70700 | 94 |
| 468 | 20241107 | 114600 | 6628927300 | 70700 | 70900 | 70900 | 70700 | 1202 |
| 469 | 20241107 | 114500 | 6543904600 | 70900 | 70900 | 70900 | 70800 | 80 |
| 470 | 20241107 | 114400 | 6538233200 | 70800 | 70800 | 70900 | 70800 | 47 |
| 471 | 20241107 | 114300 | 6534905000 | 70900 | 70800 | 70900 | 70800 | 52 |
| 472 | 20241107 | 114200 | 6531218500 | 70900 | 70800 | 70900 | 70800 | 56 |
| 473 | 20241107 | 114100 | 6527248200 | 70900 | 71000 | 71000 | 70700 | 1374 |
| 474 | 20241107 | 114000 | 6429923600 | 70900 | 70900 | 71000 | 70900 | 263 |
| 475 | 20241107 | 113900 | 6411254800 | 71000 | 70900 | 71000 | 70900 | 17 |
| 476 | 20241107 | 113800 | 6410049300 | 70900 | 71000 | 71000 | 70900 | 183 |
| 477 | 20241107 | 113700 | 6397068300 | 70900 | 71000 | 71000 | 70900 | 10 |
| 478 | 20241107 | 113600 | 6396359100 | 71000 | 70900 | 71000 | 70700 | 2100 |
| 479 | 20241107 | 113500 | 6247774800 | 70900 | 70800 | 70900 | 70800 | 542 |
| 480 | 20241107 | 113400 | 6209348300 | 70900 | 70900 | 70900 | 70800 | 184 |
| 481 | 20241107 | 113300 | 6196315200 | 70800 | 70800 | 70800 | 70800 | 168 |
| 482 | 20241107 | 113200 | 6184420800 | 70800 | 70800 | 70900 | 70800 | 22 |
| 483 | 20241107 | 113100 | 6182862200 | 70800 | 70900 | 70900 | 70800 | 309 |
| 484 | 20241107 | 113000 | 6160984300 | 70800 | 70900 | 70900 | 70800 | 27 |
| 485 | 20241107 | 112900 | 6159070300 | 70800 | 70900 | 70900 | 70800 | 299 |
| 486 | 20241107 | 112800 | 6137871500 | 70900 | 70900 | 70900 | 70900 | 25 |
| 487 | 20241107 | 112700 | 6136099000 | 70900 | 70900 | 70900 | 70800 | 115 |
| 488 | 20241107 | 112600 | 6127945700 | 70800 | 70900 | 70900 | 70800 | 49 |
| 489 | 20241107 | 112500 | 6124473500 | 70900 | 70800 | 70900 | 70800 | 204 |
| 490 | 20241107 | 112400 | 6110010600 | 70800 | 70800 | 70900 | 70800 | 214 |
| 491 | 20241107 | 112300 | 6094854400 | 70800 | 70800 | 70900 | 70800 | 38 |
| 492 | 20241107 | 112200 | 6092160800 | 70900 | 70900 | 70900 | 70800 | 18 |
| 493 | 20241107 | 112100 | 6090884800 | 70900 | 70800 | 70900 | 70800 | 100 |
| 494 | 20241107 | 112000 | 6083803900 | 70800 | 70800 | 70900 | 70800 | 118 |
| 495 | 20241107 | 111900 | 6075449400 | 70900 | 70900 | 70900 | 70900 | 15 |
| 496 | 20241107 | 111800 | 6074385900 | 70800 | 70800 | 70900 | 70800 | 26 |
| 497 | 20241107 | 111700 | 6072543100 | 70800 | 70800 | 70900 | 70800 | 135 |
| 498 | 20241107 | 111600 | 6062983100 | 70800 | 70900 | 70900 | 70800 | 21 |
| 499 | 20241107 | 111500 | 6061495100 | 70900 | 70900 | 70900 | 70800 | 150 |
| 500 | 20241107 | 111400 | 6050861200 | 70800 | 70800 | 70900 | 70800 | 76 |
| 501 | 20241107 | 111300 | 6045474700 | 70900 | 70900 | 70900 | 70800 | 23 |
| 502 | 20241107 | 111200 | 6043845200 | 70900 | 70800 | 70900 | 70800 | 94 |
| 503 | 20241107 | 111100 | 6037181900 | 70900 | 70900 | 70900 | 70900 | 66 |
| 504 | 20241107 | 111000 | 6032502500 | 70900 | 70700 | 70900 | 70700 | 243 |
| 505 | 20241107 | 110900 | 6015296600 | 70700 | 70700 | 70700 | 70700 | 22 |
| 506 | 20241107 | 110800 | 6013741200 | 70800 | 70600 | 70800 | 70600 | 2807 |
| 507 | 20241107 | 110700 | 5815239600 | 70600 | 70500 | 70700 | 70500 | 580 |
| 508 | 20241107 | 110600 | 5774309800 | 70500 | 70500 | 70600 | 70400 | 13 |
| 509 | 20241107 | 110500 | 5773393600 | 70500 | 70400 | 70600 | 70400 | 15 |
| 510 | 20241107 | 110400 | 5772337100 | 70400 | 70500 | 70600 | 70400 | 617 |
| 511 | 20241107 | 110300 | 5728879800 | 70500 | 70500 | 70600 | 70500 | 186 |
| 512 | 20241107 | 110200 | 5715766100 | 70500 | 70500 | 70500 | 70500 | 64 |
| 513 | 20241107 | 110100 | 5711254100 | 70600 | 70500 | 70600 | 70500 | 58 |
| 514 | 20241107 | 110000 | 5707164400 | 70500 | 70500 | 70600 | 70500 | 37 |
| 515 | 20241107 | 105900 | 5704552900 | 70600 | 70500 | 70600 | 70500 | 11 |
| 516 | 20241107 | 105800 | 5703777300 | 70500 | 70400 | 70500 | 70400 | 154 |
| 517 | 20241107 | 105700 | 5692926100 | 70400 | 70400 | 70500 | 70400 | 33 |
| 518 | 20241107 | 105600 | 5690602400 | 70400 | 70500 | 70500 | 70400 | 40 |
| 519 | 20241107 | 105500 | 5687783400 | 70500 | 70500 | 70500 | 70400 | 77 |
| 520 | 20241107 | 105400 | 5682358700 | 70400 | 70500 | 70500 | 70400 | 529 |
| 521 | 20241107 | 105300 | 5645065200 | 70500 | 70500 | 70700 | 70500 | 25 |
| 522 | 20241107 | 105200 | 5643300300 | 70600 | 70500 | 70600 | 70500 | 28 |
| 523 | 20241107 | 105100 | 5641325800 | 70500 | 70500 | 70500 | 70500 | 32 |
| 524 | 20241107 | 105000 | 5639069800 | 70500 | 70500 | 70600 | 70500 | 132 |
| 525 | 20241107 | 104900 | 5629763600 | 70500 | 70600 | 70600 | 70500 | 53 |
| 526 | 20241107 | 104800 | 5626027000 | 70600 | 70600 | 70600 | 70600 | 711 |
| 527 | 20241107 | 104700 | 5575830400 | 70600 | 70600 | 70700 | 70600 | 116 |
| 528 | 20241107 | 104600 | 5567640700 | 70600 | 70600 | 70600 | 70600 | 111 |
| 529 | 20241107 | 104500 | 5559804100 | 70600 | 70600 | 70700 | 70600 | 131 |
| 530 | 20241107 | 104400 | 5550554400 | 70700 | 70600 | 70700 | 70600 | 233 |
| 531 | 20241107 | 104300 | 5534104500 | 70600 | 70600 | 70700 | 70600 | 205 |
| 532 | 20241107 | 104200 | 5519631300 | 70600 | 70700 | 70700 | 70600 | 47 |
| 533 | 20241107 | 104100 | 5516309500 | 70600 | 70700 | 70800 | 70600 | 104 |
| 534 | 20241107 | 104000 | 5508953800 | 70700 | 70700 | 70700 | 70700 | 76 |
| 535 | 20241107 | 103900 | 5503580600 | 70700 | 70700 | 70700 | 70700 | 109 |
| 536 | 20241107 | 103800 | 5495874300 | 70700 | 70700 | 70800 | 70700 | 271 |
| 537 | 20241107 | 103700 | 5476710700 | 70700 | 70700 | 70700 | 70700 | 55 |
| 538 | 20241107 | 103600 | 5472822200 | 70700 | 70700 | 70700 | 70700 | 117 |
| 539 | 20241107 | 103500 | 5464550300 | 70700 | 70700 | 70700 | 70700 | 27 |
| 540 | 20241107 | 103400 | 5462641400 | 70700 | 70700 | 70800 | 70700 | 40 |
| 541 | 20241107 | 103300 | 5459810000 | 70700 | 70700 | 70800 | 70700 | 331 |
| 542 | 20241107 | 103200 | 5436408200 | 70700 | 70800 | 70900 | 70700 | 244 |
| 543 | 20241107 | 103100 | 5419144100 | 70800 | 71000 | 71000 | 70800 | 571 |
| 544 | 20241107 | 103000 | 5378709700 | 70800 | 70800 | 70900 | 70800 | 562 |
| 545 | 20241107 | 102900 | 5338892200 | 70900 | 70800 | 70900 | 70800 | 936 |
| 546 | 20241107 | 102800 | 5272572000 | 70900 | 70700 | 70900 | 70700 | 105 |
| 547 | 20241107 | 102700 | 5265142300 | 70700 | 70800 | 70800 | 70700 | 283 |
| 548 | 20241107 | 102600 | 5245108800 | 70800 | 70800 | 70900 | 70700 | 1082 |
| 549 | 20241107 | 102500 | 5168497800 | 70800 | 70800 | 70800 | 70700 | 221 |
| 550 | 20241107 | 102400 | 5152862200 | 70800 | 70700 | 70800 | 70600 | 406 |
| 551 | 20241107 | 102300 | 5124157300 | 70500 | 70500 | 70500 | 70500 | 56 |
| 552 | 20241107 | 102200 | 5120209300 | 70500 | 70400 | 70600 | 70400 | 152 |
| 553 | 20241107 | 102100 | 5109483600 | 70400 | 70400 | 70500 | 70400 | 132 |
| 554 | 20241107 | 102000 | 5100178400 | 70400 | 70600 | 70600 | 70400 | 569 |
| 555 | 20241107 | 101900 | 5060072700 | 70500 | 70600 | 70600 | 70500 | 556 |
| 556 | 20241107 | 101800 | 5020821800 | 70600 | 70600 | 70700 | 70600 | 16 |
| 557 | 20241107 | 101700 | 5019691700 | 70600 | 70500 | 70800 | 70500 | 880 |
| 558 | 20241107 | 101600 | 4957484200 | 70600 | 70600 | 70700 | 70600 | 471 |
| 559 | 20241107 | 101500 | 4924230700 | 70700 | 70700 | 70700 | 70600 | 128 |
| 560 | 20241107 | 101400 | 4915193100 | 70600 | 70700 | 70700 | 70600 | 118 |
| 561 | 20241107 | 101300 | 4906853900 | 70600 | 70600 | 70700 | 70600 | 167 |
| 562 | 20241107 | 101200 | 4895061500 | 70600 | 70500 | 70600 | 70500 | 810 |
| 563 | 20241107 | 101100 | 4837878400 | 70600 | 70500 | 70600 | 70500 | 19 |
| 564 | 20241107 | 101000 | 4836537700 | 70500 | 70600 | 70600 | 70500 | 8 |
| 565 | 20241107 | 100900 | 4835973100 | 70500 | 70600 | 70600 | 70400 | 432 |
| 566 | 20241107 | 100800 | 4805521500 | 70600 | 70500 | 70600 | 70400 | 571 |
| 567 | 20241107 | 100700 | 4765260500 | 70500 | 70500 | 70500 | 70400 | 24 |
| 568 | 20241107 | 100600 | 4763568600 | 70400 | 70400 | 70500 | 70400 | 59 |
| 569 | 20241107 | 100500 | 4759413200 | 70400 | 70400 | 70400 | 70300 | 94 |
| 570 | 20241107 | 100400 | 4752796200 | 70400 | 70400 | 70500 | 70400 | 134 |
| 571 | 20241107 | 100300 | 4743362300 | 70300 | 70300 | 70300 | 70200 | 96 |
| 572 | 20241107 | 100200 | 4736618600 | 70200 | 70200 | 70200 | 70200 | 179 |
| 573 | 20241107 | 100100 | 4724052800 | 70200 | 70300 | 70300 | 70200 | 179 |
| 574 | 20241107 | 100000 | 4711483500 | 70300 | 70200 | 70300 | 70200 | 223 |
| 575 | 20241107 | 095900 | 4695819400 | 70200 | 70100 | 70200 | 70100 | 22 |
| 576 | 20241107 | 095800 | 4694276100 | 70100 | 70000 | 70200 | 70000 | 378 |
| 577 | 20241107 | 095700 | 4667790100 | 70000 | 70100 | 70100 | 70000 | 81 |
| 578 | 20241107 | 095600 | 4662118800 | 70100 | 70000 | 70100 | 70000 | 76 |
| 579 | 20241107 | 095500 | 4656797400 | 70000 | 70000 | 70000 | 69900 | 963 |
| 580 | 20241107 | 095400 | 4589403800 | 69900 | 69900 | 69900 | 69900 | 678 |
| 581 | 20241107 | 095300 | 4542011600 | 69900 | 70100 | 70100 | 69900 | 144 |
| 582 | 20241107 | 095200 | 4531942000 | 70000 | 70000 | 70100 | 69900 | 640 |
| 583 | 20241107 | 095100 | 4487155900 | 70000 | 70000 | 70100 | 70000 | 48 |
| 584 | 20241107 | 095000 | 4483795700 | 70000 | 70100 | 70100 | 69900 | 152 |
| 585 | 20241107 | 094900 | 4473165800 | 69900 | 69900 | 70000 | 69900 | 415 |
| 586 | 20241107 | 094800 | 4444150700 | 70000 | 70000 | 70000 | 69800 | 579 |
| 587 | 20241107 | 094700 | 4403693900 | 69800 | 69900 | 70000 | 69800 | 814 |
| 588 | 20241107 | 094600 | 4346821700 | 70000 | 70200 | 70200 | 70000 | 946 |
| 589 | 20241107 | 094500 | 4280531400 | 70100 | 70000 | 70100 | 70000 | 80 |
| 590 | 20241107 | 094400 | 4274925400 | 70000 | 70100 | 70100 | 70000 | 257 |
| 591 | 20241107 | 094300 | 4256909900 | 70100 | 70100 | 70100 | 70000 | 58 |
| 592 | 20241107 | 094200 | 4252845000 | 70100 | 70300 | 70300 | 70100 | 206 |
| 593 | 20241107 | 094100 | 4238375300 | 70000 | 70000 | 70300 | 69900 | 2099 |
| 594 | 20241107 | 094000 | 4091444700 | 70100 | 70000 | 70200 | 70000 | 996 |
| 595 | 20241107 | 093900 | 4021583400 | 69900 | 70200 | 70300 | 69900 | 1072 |
| 596 | 20241107 | 093800 | 3946504700 | 70200 | 70300 | 70300 | 70100 | 567 |
| 597 | 20241107 | 093700 | 3906668600 | 70300 | 70100 | 70300 | 70000 | 858 |
| 598 | 20241107 | 093600 | 3846397700 | 70100 | 70100 | 70300 | 70100 | 1297 |
| 599 | 20241107 | 093500 | 3755402800 | 70000 | 70100 | 70100 | 70000 | 65 |
| 600 | 20241107 | 093400 | 3750851200 | 70100 | 70000 | 70200 | 70000 | 694 |
| 601 | 20241107 | 093300 | 3702185600 | 70100 | 70000 | 70100 | 70000 | 482 |
| 602 | 20241107 | 093200 | 3668429900 | 70100 | 70100 | 70100 | 70000 | 104 |
| 603 | 20241107 | 093100 | 3661142800 | 70000 | 70000 | 70100 | 70000 | 1438 |
| 604 | 20241107 | 093000 | 3560481000 | 70000 | 70000 | 70100 | 70000 | 34 |
| 605 | 20241107 | 092900 | 3558100600 | 70100 | 70200 | 70200 | 70000 | 1349 |
| 606 | 20241107 | 092800 | 3463536800 | 70300 | 70300 | 70300 | 70100 | 1064 |
| 607 | 20241107 | 092700 | 3388855700 | 70300 | 70400 | 70400 | 70300 | 751 |
| 608 | 20241107 | 092600 | 3336049200 | 70400 | 70200 | 70400 | 70200 | 642 |
| 609 | 20241107 | 092500 | 3290909600 | 70300 | 70300 | 70300 | 70200 | 72 |
| 610 | 20241107 | 092400 | 3285848700 | 70300 | 70100 | 70400 | 70100 | 241 |
| 611 | 20241107 | 092300 | 3268922500 | 70000 | 70000 | 70000 | 69900 | 888 |
| 612 | 20241107 | 092200 | 3206810000 | 70000 | 70000 | 70000 | 69900 | 1096 |
| 613 | 20241107 | 092100 | 3130151600 | 69900 | 70200 | 70200 | 69900 | 4856 |
| 614 | 20241107 | 092000 | 2790094400 | 70200 | 70200 | 70300 | 70100 | 1912 |
| 615 | 20241107 | 091900 | 2655896900 | 70300 | 70300 | 70300 | 70200 | 2159 |
| 616 | 20241107 | 091800 | 2504134200 | 70400 | 70500 | 70500 | 70400 | 1742 |
| 617 | 20241107 | 091700 | 2381487000 | 70500 | 70600 | 70800 | 70400 | 816 |
| 618 | 20241107 | 091600 | 2323952900 | 70500 | 70800 | 70800 | 70500 | 457 |
| 619 | 20241107 | 091500 | 2291675500 | 70800 | 70800 | 70800 | 70700 | 1295 |
| 620 | 20241107 | 091400 | 2200020400 | 70800 | 70600 | 70800 | 70500 | 548 |
| 621 | 20241107 | 091300 | 2161360100 | 70800 | 70600 | 70800 | 70500 | 1746 |
| 622 | 20241107 | 091200 | 2038086200 | 70600 | 70800 | 70800 | 70600 | 1125 |
| 623 | 20241107 | 091100 | 1958604900 | 70800 | 70800 | 70900 | 70700 | 2571 |
| 624 | 20241107 | 091000 | 1776762000 | 70800 | 70800 | 71000 | 70700 | 1123 |
| 625 | 20241107 | 090900 | 1697225400 | 70700 | 70700 | 70900 | 70700 | 455 |
| 626 | 20241107 | 090800 | 1665040100 | 70700 | 70800 | 71100 | 70600 | 1621 |
| 627 | 20241107 | 090700 | 1550152100 | 70800 | 70300 | 70900 | 70300 | 3714 |
| 628 | 20241107 | 090600 | 1288021400 | 70300 | 70100 | 70400 | 70100 | 1434 |
| 629 | 20241107 | 090500 | 1187337500 | 70100 | 70400 | 70400 | 70100 | 3338 |
| 630 | 20241107 | 090400 | 952915400 | 70500 | 70600 | 70600 | 70400 | 1567 |
| 631 | 20241107 | 090300 | 842461300 | 70600 | 70700 | 70700 | 70500 | 1861 |
| 632 | 20241107 | 090200 | 711053400 | 70800 | 70300 | 70800 | 70300 | 995 |
| 633 | 20241107 | 090100 | 640804400 | 70300 | 70500 | 70800 | 70200 | 2631 |
| 634 | 20241107 | 090000 | 455508000 | 70600 | 70900 | 71100 | 70300 | 6429 |