34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 20706 |
| 3 | 20241115 | 191700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 4 | 20241115 | 191600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 5 | 20241115 | 191500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 6 | 20241115 | 191400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 7 | 20241115 | 191300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 8 | 20241115 | 191200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 9 | 20241115 | 191100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 10 | 20241115 | 191000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 11 | 20241115 | 190900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 12 | 20241115 | 190800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 13 | 20241115 | 190700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 14 | 20241115 | 190600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 15 | 20241115 | 190500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 16 | 20241115 | 190400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 17 | 20241115 | 190300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 18 | 20241115 | 190200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 19 | 20241115 | 190100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 20 | 20241115 | 190000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 21 | 20241115 | 185900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 22 | 20241115 | 185800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 23 | 20241115 | 185700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 24 | 20241115 | 185600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 25 | 20241115 | 185500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 26 | 20241115 | 185400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 27 | 20241115 | 185300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 28 | 20241115 | 185200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 29 | 20241115 | 185100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 30 | 20241115 | 185000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 31 | 20241115 | 184900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 32 | 20241115 | 184800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 20706 |
| 33 | 20241115 | 184700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 34 | 20241115 | 184600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 35 | 20241115 | 184500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 36 | 20241115 | 184400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 37 | 20241115 | 184300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 38 | 20241115 | 184200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 39 | 20241115 | 184100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 40 | 20241115 | 184000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 41 | 20241115 | 183900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 42 | 20241115 | 183800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 43 | 20241115 | 183700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 44 | 20241115 | 183600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 45 | 20241115 | 183500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 46 | 20241115 | 183400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 47 | 20241115 | 183300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 48 | 20241115 | 183200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 49 | 20241115 | 183100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 50 | 20241115 | 183000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 51 | 20241115 | 182900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 52 | 20241115 | 182800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 53 | 20241115 | 182700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 54 | 20241115 | 182600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 55 | 20241115 | 182500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 56 | 20241115 | 182400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 57 | 20241115 | 182300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 58 | 20241115 | 182200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 59 | 20241115 | 182100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 60 | 20241115 | 182000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 61 | 20241115 | 181900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 62 | 20241115 | 181800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 20706 |
| 63 | 20241115 | 181700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 64 | 20241115 | 181600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 65 | 20241115 | 181500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 66 | 20241115 | 181400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 67 | 20241115 | 181300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 68 | 20241115 | 181200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 69 | 20241115 | 181100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 70 | 20241115 | 181000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 71 | 20241115 | 180900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 72 | 20241115 | 180800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 73 | 20241115 | 180700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 74 | 20241115 | 180600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 75 | 20241115 | 180500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 76 | 20241115 | 180400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 77 | 20241115 | 180300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 78 | 20241115 | 180200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 79 | 20241115 | 180100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 80 | 20241115 | 180000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 81 | 20241115 | 175900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 82 | 20241115 | 175800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 83 | 20241115 | 175700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 84 | 20241115 | 175600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 85 | 20241115 | 175500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 86 | 20241115 | 175400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 87 | 20241115 | 175300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 88 | 20241115 | 175200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 89 | 20241115 | 175100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 90 | 20241115 | 175000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 91 | 20241115 | 174900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 92 | 20241115 | 174800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 20706 |
| 93 | 20241115 | 174700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 94 | 20241115 | 174600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 95 | 20241115 | 174500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 96 | 20241115 | 174400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 97 | 20241115 | 174300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 98 | 20241115 | 174200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 99 | 20241115 | 174100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 100 | 20241115 | 174000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 101 | 20241115 | 173900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 102 | 20241115 | 173800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 103 | 20241115 | 173700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 104 | 20241115 | 173600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 105 | 20241115 | 173500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 106 | 20241115 | 173400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 107 | 20241115 | 173300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 108 | 20241115 | 173200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 109 | 20241115 | 173100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 110 | 20241115 | 173000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 111 | 20241115 | 172900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 112 | 20241115 | 172800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 113 | 20241115 | 172700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 114 | 20241115 | 172600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 115 | 20241115 | 172500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 116 | 20241115 | 172400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 117 | 20241115 | 172300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 118 | 20241115 | 172200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 119 | 20241115 | 172100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 120 | 20241115 | 172000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 121 | 20241115 | 171900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 122 | 20241115 | 171800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 20706 |
| 123 | 20241115 | 171700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 124 | 20241115 | 171600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 125 | 20241115 | 171500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 126 | 20241115 | 171400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 127 | 20241115 | 171300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 128 | 20241115 | 171200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 129 | 20241115 | 171100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 130 | 20241115 | 171000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 131 | 20241115 | 170900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 132 | 20241115 | 170800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 133 | 20241115 | 170700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 134 | 20241115 | 170600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 135 | 20241115 | 170500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 136 | 20241115 | 170400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 137 | 20241115 | 170300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 138 | 20241115 | 170200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 139 | 20241115 | 170100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 140 | 20241115 | 170000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 141 | 20241115 | 165900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 142 | 20241115 | 165800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 143 | 20241115 | 165700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 144 | 20241115 | 165600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 145 | 20241115 | 165500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 146 | 20241115 | 165400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 147 | 20241115 | 165300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 148 | 20241115 | 165200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 149 | 20241115 | 165100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 150 | 20241115 | 165000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 151 | 20241115 | 164900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 152 | 20241115 | 164800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 20706 |
| 153 | 20241115 | 164700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 154 | 20241115 | 164600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 155 | 20241115 | 164500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 156 | 20241115 | 164400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 157 | 20241115 | 164300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 158 | 20241115 | 164200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 159 | 20241115 | 164100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 160 | 20241115 | 164000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 161 | 20241115 | 163900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 162 | 20241115 | 163800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 163 | 20241115 | 163700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 164 | 20241115 | 163600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 165 | 20241115 | 163500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 166 | 20241115 | 163400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 167 | 20241115 | 163300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 168 | 20241115 | 163200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 169 | 20241115 | 163100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 170 | 20241115 | 163000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 171 | 20241115 | 162900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 172 | 20241115 | 162800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 173 | 20241115 | 162700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 174 | 20241115 | 162600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 175 | 20241115 | 162500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 176 | 20241115 | 162400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 177 | 20241115 | 162300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 178 | 20241115 | 162200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 179 | 20241115 | 162100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 180 | 20241115 | 162000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 181 | 20241115 | 161900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 182 | 20241115 | 161800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 20706 |
| 183 | 20241115 | 161700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 184 | 20241115 | 161600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 185 | 20241115 | 161500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 186 | 20241115 | 161400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 187 | 20241115 | 161300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 188 | 20241115 | 161200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 189 | 20241115 | 161100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 190 | 20241115 | 161000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 191 | 20241115 | 160900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 192 | 20241115 | 160800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 193 | 20241115 | 160700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 194 | 20241115 | 160600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 195 | 20241115 | 160500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 196 | 20241115 | 160400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 197 | 20241115 | 160300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 198 | 20241115 | 160200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 199 | 20241115 | 160100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 200 | 20241115 | 160000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 201 | 20241115 | 155900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 202 | 20241115 | 155800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 203 | 20241115 | 155700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 204 | 20241115 | 155600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 205 | 20241115 | 155500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 206 | 20241115 | 155400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 207 | 20241115 | 155300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 208 | 20241115 | 155200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 209 | 20241115 | 155100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 210 | 20241115 | 155000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 211 | 20241115 | 154900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 212 | 20241115 | 154800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 20706 |
| 213 | 20241115 | 154700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 214 | 20241115 | 154600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 215 | 20241115 | 154500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 216 | 20241115 | 154400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 217 | 20241115 | 154300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 218 | 20241115 | 154200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 219 | 20241115 | 154100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 220 | 20241115 | 154000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 221 | 20241115 | 153900 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 222 | 20241115 | 153800 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 223 | 20241115 | 153700 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 224 | 20241115 | 153600 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 225 | 20241115 | 153500 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 226 | 20241115 | 153400 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 227 | 20241115 | 153300 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 228 | 20241115 | 153200 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 229 | 20241115 | 153100 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 0 |
| 230 | 20241115 | 153000 | 79808792000 | 59400 | 59400 | 59400 | 59400 | 20706 |
| 231 | 20241115 | 152900 | 78578855600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 232 | 20241115 | 152800 | 78578855600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 233 | 20241115 | 152700 | 78578855600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 234 | 20241115 | 152600 | 78578855600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 235 | 20241115 | 152500 | 78578855600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 236 | 20241115 | 152400 | 78578855600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 237 | 20241115 | 152300 | 78578855600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 238 | 20241115 | 152200 | 78578855600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 239 | 20241115 | 152100 | 78578855600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 240 | 20241115 | 152000 | 78578855600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 241 | 20241115 | 151900 | 78578855600 | 59400 | 59500 | 59600 | 59400 | 6031 |
| 242 | 20241115 | 151800 | 78219977000 | 59600 | 59500 | 59600 | 59400 | 4612 |
| 243 | 20241115 | 151700 | 77945424700 | 59500 | 59400 | 59500 | 59300 | 3035 |
| 244 | 20241115 | 151600 | 77764945400 | 59400 | 59500 | 59500 | 59300 | 3138 |
| 245 | 20241115 | 151500 | 77578530700 | 59500 | 59500 | 59500 | 59300 | 4646 |
| 246 | 20241115 | 151400 | 77302431700 | 59600 | 59500 | 59600 | 59400 | 7624 |
| 247 | 20241115 | 151300 | 76848694400 | 59600 | 59600 | 59600 | 59500 | 2313 |
| 248 | 20241115 | 151200 | 76710868700 | 59500 | 59600 | 59600 | 59400 | 3409 |
| 249 | 20241115 | 151100 | 76507954100 | 59500 | 59600 | 59700 | 59500 | 13758 |
| 250 | 20241115 | 151000 | 75687832000 | 59700 | 59600 | 59700 | 59500 | 9210 |
| 251 | 20241115 | 150900 | 75138775600 | 59500 | 59600 | 59600 | 59500 | 3265 |
| 252 | 20241115 | 150800 | 74944225100 | 59600 | 59600 | 59700 | 59500 | 6676 |
| 253 | 20241115 | 150700 | 74546415600 | 59600 | 59600 | 59700 | 59500 | 10374 |
| 254 | 20241115 | 150600 | 73928100100 | 59600 | 59500 | 59600 | 59500 | 4514 |
| 255 | 20241115 | 150500 | 73659126300 | 59600 | 59400 | 59600 | 59400 | 13105 |
| 256 | 20241115 | 150400 | 72879641600 | 59400 | 59300 | 59500 | 59300 | 8067 |
| 257 | 20241115 | 150300 | 72400504600 | 59300 | 59300 | 59400 | 59200 | 5417 |
| 258 | 20241115 | 150200 | 72079175900 | 59200 | 59300 | 59400 | 59200 | 4367 |
| 259 | 20241115 | 150100 | 71819918200 | 59300 | 59300 | 59400 | 59200 | 3607 |
| 260 | 20241115 | 150000 | 71606039100 | 59300 | 59300 | 59300 | 59200 | 4325 |
| 261 | 20241115 | 145900 | 71349598200 | 59300 | 59300 | 59300 | 59200 | 3265 |
| 262 | 20241115 | 145800 | 71156040000 | 59300 | 59200 | 59300 | 59100 | 2699 |
| 263 | 20241115 | 145700 | 70996181100 | 59200 | 59200 | 59200 | 59100 | 2716 |
| 264 | 20241115 | 145600 | 70835424600 | 59200 | 59100 | 59200 | 59100 | 1878 |
| 265 | 20241115 | 145500 | 70724324400 | 59200 | 59200 | 59300 | 59100 | 2104 |
| 266 | 20241115 | 145400 | 70599781900 | 59200 | 59200 | 59200 | 59100 | 1689 |
| 267 | 20241115 | 145300 | 70499852400 | 59200 | 59300 | 59300 | 59100 | 4728 |
| 268 | 20241115 | 145200 | 70219888600 | 59300 | 59300 | 59400 | 59200 | 1360 |
| 269 | 20241115 | 145100 | 70139244300 | 59300 | 59300 | 59400 | 59200 | 1714 |
| 270 | 20241115 | 145000 | 70037611400 | 59300 | 59300 | 59300 | 59200 | 2307 |
| 271 | 20241115 | 144900 | 69900857800 | 59200 | 59300 | 59300 | 59200 | 2466 |
| 272 | 20241115 | 144800 | 69754636500 | 59300 | 59300 | 59300 | 59200 | 2286 |
| 273 | 20241115 | 144700 | 69619178000 | 59300 | 59300 | 59400 | 59200 | 2258 |
| 274 | 20241115 | 144600 | 69485306900 | 59300 | 59300 | 59300 | 59200 | 1861 |
| 275 | 20241115 | 144500 | 69375022900 | 59300 | 59500 | 59500 | 59200 | 10250 |
| 276 | 20241115 | 144400 | 68766121900 | 59500 | 59400 | 59500 | 59400 | 8232 |
| 277 | 20241115 | 144300 | 68276715500 | 59400 | 59400 | 59400 | 59300 | 7146 |
| 278 | 20241115 | 144200 | 67852310500 | 59300 | 59300 | 59400 | 59200 | 3628 |
| 279 | 20241115 | 144100 | 67637085600 | 59200 | 59300 | 59300 | 59200 | 5932 |
| 280 | 20241115 | 144000 | 67285346400 | 59200 | 59200 | 59300 | 59200 | 1761 |
| 281 | 20241115 | 143900 | 67180951000 | 59300 | 59200 | 59300 | 59200 | 2083 |
| 282 | 20241115 | 143800 | 67057458500 | 59300 | 59300 | 59300 | 59200 | 2663 |
| 283 | 20241115 | 143700 | 66899684100 | 59300 | 59300 | 59300 | 59200 | 1689 |
| 284 | 20241115 | 143600 | 66799627400 | 59300 | 59300 | 59300 | 59200 | 2186 |
| 285 | 20241115 | 143500 | 66670091900 | 59300 | 59300 | 59300 | 59200 | 1892 |
| 286 | 20241115 | 143400 | 66557979600 | 59300 | 59200 | 59300 | 59200 | 2333 |
| 287 | 20241115 | 143300 | 66419766100 | 59300 | 59200 | 59300 | 59200 | 2112 |
| 288 | 20241115 | 143200 | 66294656000 | 59200 | 59300 | 59300 | 59200 | 2841 |
| 289 | 20241115 | 143100 | 66126342700 | 59300 | 59200 | 59300 | 59200 | 1547 |
| 290 | 20241115 | 143000 | 66034682800 | 59200 | 59300 | 59300 | 59200 | 2733 |
| 291 | 20241115 | 142900 | 65872807000 | 59300 | 59300 | 59300 | 59200 | 1906 |
| 292 | 20241115 | 142800 | 65759882400 | 59200 | 59300 | 59300 | 59200 | 1271 |
| 293 | 20241115 | 142700 | 65684538600 | 59300 | 59200 | 59300 | 59100 | 3045 |
| 294 | 20241115 | 142600 | 65504227800 | 59200 | 59200 | 59200 | 59100 | 1842 |
| 295 | 20241115 | 142500 | 65395203900 | 59200 | 59000 | 59200 | 58900 | 17374 |
| 296 | 20241115 | 142400 | 64369906100 | 58900 | 59000 | 59000 | 58900 | 2290 |
| 297 | 20241115 | 142300 | 64234816100 | 59000 | 58900 | 59000 | 58800 | 1559 |
| 298 | 20241115 | 142200 | 64142937400 | 58900 | 59000 | 59000 | 58800 | 3541 |
| 299 | 20241115 | 142100 | 63934323700 | 59000 | 59100 | 59100 | 58900 | 4234 |
| 300 | 20241115 | 142000 | 63684618600 | 59000 | 59000 | 59100 | 58900 | 3651 |
| 301 | 20241115 | 141900 | 63469155000 | 59000 | 59000 | 59100 | 58900 | 3771 |
| 302 | 20241115 | 141800 | 63246661700 | 58900 | 59000 | 59000 | 58900 | 1325 |
| 303 | 20241115 | 141700 | 63168553700 | 58900 | 58800 | 59000 | 58800 | 3942 |
| 304 | 20241115 | 141600 | 62936142200 | 58900 | 59000 | 59000 | 58800 | 4002 |
| 305 | 20241115 | 141500 | 62700373000 | 58900 | 59000 | 59100 | 58900 | 6559 |
| 306 | 20241115 | 141400 | 62313349900 | 58900 | 59100 | 59100 | 58900 | 4680 |
| 307 | 20241115 | 141300 | 62037209900 | 59100 | 59000 | 59100 | 59000 | 1360 |
| 308 | 20241115 | 141200 | 61956902000 | 59000 | 59200 | 59200 | 59000 | 3420 |
| 309 | 20241115 | 141100 | 61754763800 | 59100 | 59200 | 59200 | 59000 | 6436 |
| 310 | 20241115 | 141000 | 61374043300 | 59100 | 59200 | 59200 | 59100 | 1684 |
| 311 | 20241115 | 140900 | 61274434500 | 59200 | 59200 | 59200 | 59100 | 3817 |
| 312 | 20241115 | 140800 | 61048519300 | 59200 | 59100 | 59200 | 59000 | 7289 |
| 313 | 20241115 | 140700 | 60617655500 | 59100 | 59100 | 59100 | 59000 | 1255 |
| 314 | 20241115 | 140600 | 60543505900 | 59100 | 59100 | 59100 | 59000 | 1317 |
| 315 | 20241115 | 140500 | 60465710300 | 59100 | 59100 | 59100 | 59000 | 1278 |
| 316 | 20241115 | 140400 | 60390246000 | 59100 | 59000 | 59100 | 59000 | 2743 |
| 317 | 20241115 | 140300 | 60228272800 | 59000 | 59000 | 59100 | 59000 | 2778 |
| 318 | 20241115 | 140200 | 60064250900 | 59100 | 59000 | 59100 | 59000 | 1747 |
| 319 | 20241115 | 140100 | 59961096200 | 59000 | 59100 | 59100 | 59000 | 2210 |
| 320 | 20241115 | 140000 | 59830548300 | 59000 | 59100 | 59100 | 59000 | 942 |
| 321 | 20241115 | 135900 | 59774905000 | 59000 | 59000 | 59100 | 59000 | 1930 |
| 322 | 20241115 | 135800 | 59660913500 | 59000 | 59100 | 59200 | 58900 | 4912 |
| 323 | 20241115 | 135700 | 59371027200 | 59000 | 59200 | 59200 | 59000 | 2498 |
| 324 | 20241115 | 135600 | 59223395700 | 59100 | 59100 | 59200 | 59000 | 2544 |
| 325 | 20241115 | 135500 | 59073011700 | 59200 | 59100 | 59200 | 59000 | 3152 |
| 326 | 20241115 | 135400 | 58886693700 | 59100 | 59200 | 59300 | 59100 | 4244 |
| 327 | 20241115 | 135300 | 58635497900 | 59200 | 59300 | 59300 | 59200 | 3737 |
| 328 | 20241115 | 135200 | 58414144500 | 59300 | 59400 | 59400 | 59200 | 4851 |
| 329 | 20241115 | 135100 | 58126522500 | 59400 | 59200 | 59400 | 59100 | 9368 |
| 330 | 20241115 | 135000 | 57571256800 | 59200 | 59000 | 59200 | 58900 | 21056 |
| 331 | 20241115 | 134900 | 56328426900 | 58900 | 59000 | 59000 | 58900 | 3213 |
| 332 | 20241115 | 134800 | 56138980200 | 59000 | 58900 | 59000 | 58900 | 2785 |
| 333 | 20241115 | 134700 | 55974757700 | 59000 | 58800 | 59000 | 58800 | 5465 |
| 334 | 20241115 | 134600 | 55652947400 | 58900 | 58900 | 58900 | 58800 | 1972 |
| 335 | 20241115 | 134500 | 55536864500 | 58800 | 58900 | 58900 | 58800 | 2038 |
| 336 | 20241115 | 134400 | 55416972400 | 58800 | 58900 | 58900 | 58800 | 2903 |
| 337 | 20241115 | 134300 | 55246168600 | 58900 | 58900 | 58900 | 58800 | 2750 |
| 338 | 20241115 | 134200 | 55084305100 | 58900 | 58900 | 58900 | 58800 | 2587 |
| 339 | 20241115 | 134100 | 54931971900 | 58800 | 58800 | 58900 | 58800 | 2597 |
| 340 | 20241115 | 134000 | 54779149300 | 58900 | 59000 | 59000 | 58800 | 6050 |
| 341 | 20241115 | 133900 | 54422782300 | 59000 | 59000 | 59000 | 58800 | 3404 |
| 342 | 20241115 | 133800 | 54222087100 | 58900 | 59000 | 59000 | 58800 | 4995 |
| 343 | 20241115 | 133700 | 53927813200 | 58900 | 58800 | 59000 | 58800 | 11421 |
| 344 | 20241115 | 133600 | 53255125300 | 58900 | 58800 | 58900 | 58700 | 11343 |
| 345 | 20241115 | 133500 | 52588107500 | 58800 | 58700 | 58800 | 58600 | 7499 |
| 346 | 20241115 | 133400 | 52147830200 | 58700 | 58700 | 58700 | 58600 | 2251 |
| 347 | 20241115 | 133300 | 52015732400 | 58700 | 58700 | 58700 | 58600 | 1916 |
| 348 | 20241115 | 133200 | 51903280400 | 58700 | 58700 | 58700 | 58600 | 3701 |
| 349 | 20241115 | 133100 | 51686053700 | 58700 | 58500 | 58700 | 58500 | 10154 |
| 350 | 20241115 | 133000 | 51091000000 | 58500 | 58500 | 58600 | 58500 | 3300 |
| 351 | 20241115 | 132900 | 50897852700 | 58500 | 58500 | 58600 | 58400 | 3040 |
| 352 | 20241115 | 132800 | 50719970800 | 58600 | 58400 | 58600 | 58400 | 1623 |
| 353 | 20241115 | 132700 | 50625027300 | 58500 | 58500 | 58500 | 58400 | 3560 |
| 354 | 20241115 | 132600 | 50416792500 | 58500 | 58400 | 58500 | 58400 | 7028 |
| 355 | 20241115 | 132500 | 50005685100 | 58500 | 58400 | 58500 | 58400 | 2887 |
| 356 | 20241115 | 132400 | 49836850300 | 58400 | 58400 | 58500 | 58400 | 2884 |
| 357 | 20241115 | 132300 | 49668194300 | 58500 | 58500 | 58500 | 58300 | 6450 |
| 358 | 20241115 | 132200 | 49291450300 | 58400 | 58400 | 58500 | 58300 | 11030 |
| 359 | 20241115 | 132100 | 48647279000 | 58400 | 58300 | 58400 | 58200 | 7073 |
| 360 | 20241115 | 132000 | 48234800400 | 58300 | 58300 | 58300 | 58200 | 1135 |
| 361 | 20241115 | 131900 | 48168667700 | 58300 | 58100 | 58300 | 58100 | 13329 |
| 362 | 20241115 | 131800 | 47392980500 | 58100 | 58100 | 58100 | 58000 | 2160 |
| 363 | 20241115 | 131700 | 47267567800 | 58100 | 58100 | 58100 | 58000 | 1241 |
| 364 | 20241115 | 131600 | 47195477900 | 58000 | 58000 | 58100 | 57900 | 3347 |
| 365 | 20241115 | 131500 | 47001362200 | 58100 | 58100 | 58100 | 58000 | 713 |
| 366 | 20241115 | 131400 | 46959964500 | 58100 | 58100 | 58100 | 58000 | 283 |
| 367 | 20241115 | 131300 | 46943527500 | 58100 | 58100 | 58100 | 58000 | 242 |
| 368 | 20241115 | 131200 | 46929480500 | 58100 | 58100 | 58100 | 58000 | 376 |
| 369 | 20241115 | 131100 | 46907642300 | 58100 | 58000 | 58100 | 57900 | 1313 |
| 370 | 20241115 | 131000 | 46831482700 | 58000 | 58000 | 58000 | 57900 | 695 |
| 371 | 20241115 | 130900 | 46791186000 | 58000 | 58000 | 58000 | 57900 | 510 |
| 372 | 20241115 | 130800 | 46761613100 | 58000 | 58000 | 58000 | 57900 | 753 |
| 373 | 20241115 | 130700 | 46717983200 | 57900 | 57900 | 58000 | 57900 | 361 |
| 374 | 20241115 | 130600 | 46697056500 | 58000 | 57900 | 58000 | 57900 | 620 |
| 375 | 20241115 | 130500 | 46661108800 | 57900 | 57900 | 58000 | 57800 | 854 |
| 376 | 20241115 | 130400 | 46611680300 | 57900 | 57800 | 57900 | 57700 | 1879 |
| 377 | 20241115 | 130300 | 46503180400 | 57800 | 58000 | 58000 | 57700 | 4428 |
| 378 | 20241115 | 130200 | 46247029700 | 57900 | 57900 | 58000 | 57900 | 525 |
| 379 | 20241115 | 130100 | 46216624600 | 57900 | 58000 | 58100 | 57900 | 2431 |
| 380 | 20241115 | 130000 | 46075725200 | 58000 | 58100 | 58200 | 58000 | 2958 |
| 381 | 20241115 | 125900 | 45903895300 | 58200 | 58100 | 58200 | 58100 | 1005 |
| 382 | 20241115 | 125800 | 45845494900 | 58200 | 58200 | 58200 | 58100 | 856 |
| 383 | 20241115 | 125700 | 45795751400 | 58100 | 58100 | 58200 | 58000 | 7782 |
| 384 | 20241115 | 125600 | 45343750600 | 58200 | 58200 | 58200 | 58100 | 659 |
| 385 | 20241115 | 125500 | 45305453300 | 58200 | 58200 | 58300 | 58100 | 2767 |
| 386 | 20241115 | 125400 | 45144474900 | 58300 | 58200 | 58300 | 58200 | 721 |
| 387 | 20241115 | 125300 | 45102483100 | 58200 | 58200 | 58300 | 58200 | 703 |
| 388 | 20241115 | 125200 | 45061537900 | 58300 | 58200 | 58300 | 58200 | 1464 |
| 389 | 20241115 | 125100 | 44976208000 | 58200 | 58200 | 58300 | 58200 | 405 |
| 390 | 20241115 | 125000 | 44952621900 | 58300 | 58200 | 58300 | 58200 | 484 |
| 391 | 20241115 | 124900 | 44924409300 | 58200 | 58300 | 58300 | 58200 | 835 |
| 392 | 20241115 | 124800 | 44875807000 | 58200 | 58200 | 58300 | 58100 | 3011 |
| 393 | 20241115 | 124700 | 44700552600 | 58200 | 58200 | 58300 | 58100 | 1895 |
| 394 | 20241115 | 124600 | 44590162700 | 58300 | 58200 | 58300 | 58200 | 427 |
| 395 | 20241115 | 124500 | 44565298100 | 58200 | 58100 | 58300 | 58100 | 1421 |
| 396 | 20241115 | 124400 | 44482616100 | 58100 | 58300 | 58300 | 58100 | 1134 |
| 397 | 20241115 | 124300 | 44416612900 | 58300 | 58300 | 58300 | 58200 | 4631 |
| 398 | 20241115 | 124200 | 44146788600 | 58200 | 58300 | 58400 | 58200 | 3454 |
| 399 | 20241115 | 124100 | 43945431900 | 58300 | 58300 | 58400 | 58200 | 6585 |
| 400 | 20241115 | 124000 | 43561532300 | 58200 | 58300 | 58300 | 58200 | 1383 |
| 401 | 20241115 | 123900 | 43480940800 | 58200 | 58300 | 58300 | 58200 | 1230 |
| 402 | 20241115 | 123800 | 43409312000 | 58200 | 58300 | 58300 | 58200 | 1300 |
| 403 | 20241115 | 123700 | 43333583000 | 58300 | 58300 | 58300 | 58200 | 1159 |
| 404 | 20241115 | 123600 | 43266052300 | 58200 | 58300 | 58300 | 58100 | 2014 |
| 405 | 20241115 | 123500 | 43148776700 | 58300 | 58300 | 58300 | 58100 | 1948 |
| 406 | 20241115 | 123400 | 43035396200 | 58200 | 58200 | 58300 | 58200 | 920 |
| 407 | 20241115 | 123300 | 42981830500 | 58300 | 58300 | 58300 | 58100 | 2346 |
| 408 | 20241115 | 123200 | 42845267200 | 58300 | 58200 | 58300 | 58200 | 966 |
| 409 | 20241115 | 123100 | 42788994100 | 58300 | 58100 | 58300 | 58100 | 2445 |
| 410 | 20241115 | 123000 | 42646603400 | 58100 | 58200 | 58300 | 58100 | 1098 |
| 411 | 20241115 | 122900 | 42582719400 | 58200 | 58200 | 58300 | 58100 | 1434 |
| 412 | 20241115 | 122800 | 42499277600 | 58200 | 58300 | 58300 | 58100 | 1625 |
| 413 | 20241115 | 122700 | 42404710200 | 58200 | 58100 | 58300 | 58100 | 940 |
| 414 | 20241115 | 122600 | 42350009600 | 58200 | 58200 | 58300 | 58100 | 3536 |
| 415 | 20241115 | 122500 | 42144069900 | 58300 | 58100 | 58300 | 58100 | 7619 |
| 416 | 20241115 | 122400 | 41700450200 | 58100 | 58000 | 58200 | 57900 | 5083 |
| 417 | 20241115 | 122300 | 41405455500 | 58000 | 58000 | 58000 | 57900 | 3692 |
| 418 | 20241115 | 122200 | 41191346400 | 57900 | 57900 | 58000 | 57800 | 2248 |
| 419 | 20241115 | 122100 | 41061114900 | 57800 | 57900 | 58000 | 57800 | 1743 |
| 420 | 20241115 | 122000 | 40960227800 | 57800 | 57900 | 58000 | 57800 | 1246 |
| 421 | 20241115 | 121900 | 40888092500 | 57800 | 57800 | 58000 | 57800 | 2248 |
| 422 | 20241115 | 121800 | 40757955000 | 57900 | 57900 | 57900 | 57800 | 1064 |
| 423 | 20241115 | 121700 | 40696369700 | 57800 | 57900 | 58000 | 57800 | 3329 |
| 424 | 20241115 | 121600 | 40503630200 | 57900 | 57800 | 58000 | 57700 | 6788 |
| 425 | 20241115 | 121500 | 40110964600 | 57800 | 57800 | 57800 | 57700 | 507 |
| 426 | 20241115 | 121400 | 40081686900 | 57700 | 57700 | 57800 | 57600 | 1025 |
| 427 | 20241115 | 121300 | 40022538300 | 57700 | 57700 | 57700 | 57600 | 561 |
| 428 | 20241115 | 121200 | 39990177600 | 57700 | 57600 | 57700 | 57600 | 2128 |
| 429 | 20241115 | 121100 | 39867398300 | 57600 | 57600 | 57700 | 57500 | 3685 |
| 430 | 20241115 | 121000 | 39655123700 | 57500 | 57500 | 57600 | 57500 | 567 |
| 431 | 20241115 | 120900 | 39622509400 | 57500 | 57500 | 57600 | 57500 | 485 |
| 432 | 20241115 | 120800 | 39594605400 | 57600 | 57500 | 57600 | 57500 | 118 |
| 433 | 20241115 | 120700 | 39587817200 | 57500 | 57600 | 57600 | 57500 | 311 |
| 434 | 20241115 | 120600 | 39569931900 | 57500 | 57600 | 57600 | 57500 | 302 |
| 435 | 20241115 | 120500 | 39552543200 | 57600 | 57600 | 57600 | 57500 | 342 |
| 436 | 20241115 | 120400 | 39532861100 | 57600 | 57500 | 57600 | 57400 | 1691 |
| 437 | 20241115 | 120300 | 39435635300 | 57500 | 57500 | 57500 | 57400 | 204 |
| 438 | 20241115 | 120200 | 39423914500 | 57400 | 57400 | 57500 | 57300 | 898 |
| 439 | 20241115 | 120100 | 39372365400 | 57400 | 57300 | 57400 | 57300 | 454 |
| 440 | 20241115 | 120000 | 39346336500 | 57400 | 57400 | 57500 | 57400 | 2071 |
| 441 | 20241115 | 115900 | 39227455500 | 57500 | 57400 | 57500 | 57400 | 604 |
| 442 | 20241115 | 115800 | 39192763600 | 57500 | 57500 | 57500 | 57400 | 3225 |
| 443 | 20241115 | 115700 | 39007644200 | 57400 | 57500 | 57500 | 57400 | 265 |
| 444 | 20241115 | 115600 | 38992421700 | 57500 | 57500 | 57500 | 57400 | 282 |
| 445 | 20241115 | 115500 | 38976227200 | 57500 | 57500 | 57500 | 57400 | 577 |
| 446 | 20241115 | 115400 | 38943079000 | 57500 | 57500 | 57500 | 57400 | 244 |
| 447 | 20241115 | 115300 | 38929061000 | 57400 | 57400 | 57500 | 57400 | 460 |
| 448 | 20241115 | 115200 | 38902652200 | 57500 | 57400 | 57500 | 57400 | 422 |
| 449 | 20241115 | 115100 | 38878399700 | 57500 | 57600 | 57600 | 57400 | 3365 |
| 450 | 20241115 | 115000 | 38684922800 | 57600 | 57600 | 57600 | 57500 | 214 |
| 451 | 20241115 | 114900 | 38672610200 | 57500 | 57500 | 57700 | 57500 | 951 |
| 452 | 20241115 | 114800 | 38617847100 | 57600 | 57600 | 57700 | 57500 | 632 |
| 453 | 20241115 | 114700 | 38581456000 | 57600 | 57600 | 57600 | 57500 | 1870 |
| 454 | 20241115 | 114600 | 38473767800 | 57600 | 57500 | 57600 | 57400 | 1914 |
| 455 | 20241115 | 114500 | 38363687400 | 57500 | 57500 | 57500 | 57300 | 958 |
| 456 | 20241115 | 114400 | 38308698100 | 57400 | 57400 | 57500 | 57300 | 2943 |
| 457 | 20241115 | 114300 | 38139775000 | 57400 | 57300 | 57500 | 57300 | 820 |
| 458 | 20241115 | 114200 | 38092707800 | 57400 | 57500 | 57500 | 57400 | 1466 |
| 459 | 20241115 | 114100 | 38008537100 | 57500 | 57500 | 57500 | 57400 | 463 |
| 460 | 20241115 | 114000 | 37981938000 | 57400 | 57500 | 57500 | 57400 | 238 |
| 461 | 20241115 | 113900 | 37968267800 | 57400 | 57500 | 57500 | 57400 | 497 |
| 462 | 20241115 | 113800 | 37939718400 | 57500 | 57500 | 57600 | 57400 | 2113 |
| 463 | 20241115 | 113700 | 37818216800 | 57500 | 57500 | 57600 | 57400 | 2165 |
| 464 | 20241115 | 113600 | 37693655600 | 57400 | 57400 | 57500 | 57400 | 1381 |
| 465 | 20241115 | 113500 | 37614275800 | 57500 | 57400 | 57500 | 57400 | 480 |
| 466 | 20241115 | 113400 | 37586718700 | 57400 | 57500 | 57500 | 57300 | 2479 |
| 467 | 20241115 | 113300 | 37444435000 | 57400 | 57400 | 57500 | 57400 | 251 |
| 468 | 20241115 | 113200 | 37430016800 | 57400 | 57500 | 57500 | 57400 | 369 |
| 469 | 20241115 | 113100 | 37408830300 | 57400 | 57500 | 57500 | 57400 | 275 |
| 470 | 20241115 | 113000 | 37393040500 | 57500 | 57400 | 57500 | 57400 | 298 |
| 471 | 20241115 | 112900 | 37375915500 | 57500 | 57500 | 57500 | 57400 | 867 |
| 472 | 20241115 | 112800 | 37326083400 | 57500 | 57400 | 57500 | 57400 | 922 |
| 473 | 20241115 | 112700 | 37273096500 | 57400 | 57500 | 57500 | 57300 | 1776 |
| 474 | 20241115 | 112600 | 37171174000 | 57400 | 57300 | 57400 | 57300 | 633 |
| 475 | 20241115 | 112500 | 37134849700 | 57300 | 57400 | 57500 | 57300 | 3608 |
| 476 | 20241115 | 112400 | 36927833400 | 57500 | 57300 | 57500 | 57300 | 2110 |
| 477 | 20241115 | 112300 | 36806708100 | 57400 | 57300 | 57400 | 57200 | 1325 |
| 478 | 20241115 | 112200 | 36730810500 | 57300 | 57200 | 57300 | 57200 | 660 |
| 479 | 20241115 | 112100 | 36693006100 | 57300 | 57200 | 57300 | 57200 | 839 |
| 480 | 20241115 | 112000 | 36645002500 | 57300 | 57100 | 57300 | 57100 | 1997 |
| 481 | 20241115 | 111900 | 36530839600 | 57100 | 57100 | 57200 | 57100 | 315 |
| 482 | 20241115 | 111800 | 36512836600 | 57100 | 57100 | 57200 | 57100 | 717 |
| 483 | 20241115 | 111700 | 36471888300 | 57100 | 57000 | 57200 | 57000 | 699 |
| 484 | 20241115 | 111600 | 36431983500 | 57100 | 57200 | 57200 | 57000 | 3923 |
| 485 | 20241115 | 111500 | 36208039400 | 57200 | 57100 | 57200 | 57100 | 208 |
| 486 | 20241115 | 111400 | 36196158000 | 57200 | 57000 | 57200 | 57000 | 1192 |
| 487 | 20241115 | 111300 | 36128116000 | 57100 | 56900 | 57100 | 56900 | 1602 |
| 488 | 20241115 | 111200 | 36036814000 | 57000 | 57000 | 57000 | 56900 | 354 |
| 489 | 20241115 | 111100 | 36016652200 | 56900 | 57000 | 57000 | 56900 | 273 |
| 490 | 20241115 | 111000 | 36001113700 | 56900 | 56900 | 57000 | 56900 | 305 |
| 491 | 20241115 | 110900 | 35983737200 | 56900 | 56900 | 57000 | 56900 | 365 |
| 492 | 20241115 | 110800 | 35962958600 | 56900 | 56900 | 57000 | 56900 | 246 |
| 493 | 20241115 | 110700 | 35948955700 | 56900 | 57000 | 57000 | 56900 | 563 |
| 494 | 20241115 | 110600 | 35916898600 | 56900 | 56900 | 57000 | 56900 | 268 |
| 495 | 20241115 | 110500 | 35901644000 | 56900 | 57000 | 57100 | 56900 | 1496 |
| 496 | 20241115 | 110400 | 35816378500 | 57100 | 57100 | 57100 | 57000 | 519 |
| 497 | 20241115 | 110300 | 35786784700 | 57100 | 57000 | 57100 | 56900 | 1443 |
| 498 | 20241115 | 110200 | 35704547500 | 57000 | 57100 | 57100 | 56900 | 1735 |
| 499 | 20241115 | 110100 | 35605659300 | 57000 | 57100 | 57100 | 56900 | 2958 |
| 500 | 20241115 | 110000 | 35437060000 | 57000 | 57000 | 57100 | 57000 | 1405 |
| 501 | 20241115 | 105900 | 35356956000 | 57000 | 57100 | 57100 | 57000 | 545 |
| 502 | 20241115 | 105800 | 35325846800 | 57000 | 57000 | 57100 | 57000 | 1318 |
| 503 | 20241115 | 105700 | 35250710100 | 57000 | 57000 | 57100 | 56900 | 1743 |
| 504 | 20241115 | 105600 | 35151348700 | 57000 | 57000 | 57100 | 56900 | 1369 |
| 505 | 20241115 | 105500 | 35073379700 | 57000 | 57100 | 57100 | 57000 | 272 |
| 506 | 20241115 | 105400 | 35057871300 | 57000 | 57000 | 57200 | 57000 | 1703 |
| 507 | 20241115 | 105300 | 34960625800 | 57100 | 57100 | 57100 | 57000 | 1153 |
| 508 | 20241115 | 105200 | 34894805700 | 57100 | 57100 | 57100 | 57000 | 410 |
| 509 | 20241115 | 105100 | 34871411500 | 57000 | 57000 | 57100 | 57000 | 472 |
| 510 | 20241115 | 105000 | 34844501700 | 57000 | 57100 | 57100 | 56900 | 546 |
| 511 | 20241115 | 104900 | 34813388700 | 57000 | 57100 | 57100 | 56900 | 1524 |
| 512 | 20241115 | 104800 | 34726545100 | 57000 | 57000 | 57100 | 56900 | 825 |
| 513 | 20241115 | 104700 | 34679520600 | 56900 | 56700 | 56900 | 56700 | 718 |
| 514 | 20241115 | 104600 | 34638740300 | 56700 | 56700 | 56900 | 56700 | 539 |
| 515 | 20241115 | 104500 | 34608124900 | 56700 | 56800 | 56900 | 56700 | 1395 |
| 516 | 20241115 | 104400 | 34528783500 | 56800 | 56700 | 56800 | 56700 | 851 |
| 517 | 20241115 | 104300 | 34480523400 | 56700 | 56700 | 56800 | 56600 | 728 |
| 518 | 20241115 | 104200 | 34439253600 | 56700 | 56900 | 57000 | 56600 | 2894 |
| 519 | 20241115 | 104100 | 34274893800 | 56900 | 57000 | 57000 | 56900 | 1603 |
| 520 | 20241115 | 104000 | 34183616200 | 57000 | 56900 | 57000 | 56800 | 2682 |
| 521 | 20241115 | 103900 | 34030840100 | 56900 | 56700 | 56900 | 56500 | 3534 |
| 522 | 20241115 | 103800 | 33830509800 | 56800 | 57000 | 57000 | 56700 | 2770 |
| 523 | 20241115 | 103700 | 33673135200 | 56900 | 57100 | 57100 | 56900 | 442 |
| 524 | 20241115 | 103600 | 33647971500 | 57000 | 57000 | 57100 | 56900 | 1369 |
| 525 | 20241115 | 103500 | 33569921800 | 57100 | 57200 | 57200 | 56900 | 4223 |
| 526 | 20241115 | 103400 | 33328968300 | 57100 | 57100 | 57300 | 57000 | 4512 |
| 527 | 20241115 | 103300 | 33071115500 | 57200 | 57100 | 57200 | 57100 | 997 |
| 528 | 20241115 | 103200 | 33014112700 | 57200 | 57100 | 57200 | 57000 | 325 |
| 529 | 20241115 | 103100 | 32995571200 | 57100 | 57000 | 57100 | 57000 | 545 |
| 530 | 20241115 | 103000 | 32964457600 | 57100 | 57100 | 57200 | 57000 | 2136 |
| 531 | 20241115 | 102900 | 32842491300 | 57000 | 57000 | 57100 | 57000 | 519 |
| 532 | 20241115 | 102800 | 32812876100 | 57000 | 57100 | 57100 | 57000 | 332 |
| 533 | 20241115 | 102700 | 32793934100 | 57100 | 57000 | 57100 | 57000 | 1656 |
| 534 | 20241115 | 102600 | 32699469300 | 57000 | 57200 | 57300 | 57000 | 3335 |
| 535 | 20241115 | 102500 | 32508791000 | 57300 | 57100 | 57300 | 57100 | 1412 |
| 536 | 20241115 | 102400 | 32427985100 | 57200 | 57100 | 57200 | 57000 | 2677 |
| 537 | 20241115 | 102300 | 32275036200 | 57100 | 57000 | 57200 | 57000 | 1740 |
| 538 | 20241115 | 102200 | 32175738000 | 56900 | 56800 | 57000 | 56800 | 2023 |
| 539 | 20241115 | 102100 | 32060522600 | 57000 | 56900 | 57000 | 56900 | 4831 |
| 540 | 20241115 | 102000 | 31785368200 | 57000 | 56900 | 57000 | 56800 | 1229 |
| 541 | 20241115 | 101900 | 31715431500 | 56800 | 56700 | 56900 | 56700 | 1292 |
| 542 | 20241115 | 101800 | 31642056500 | 56700 | 56600 | 56800 | 56600 | 1003 |
| 543 | 20241115 | 101700 | 31585187700 | 56600 | 56500 | 56700 | 56500 | 758 |
| 544 | 20241115 | 101600 | 31542288200 | 56500 | 56500 | 56700 | 56500 | 1047 |
| 545 | 20241115 | 101500 | 31483027800 | 56500 | 56800 | 56800 | 56500 | 2212 |
| 546 | 20241115 | 101400 | 31357879700 | 56700 | 56600 | 56700 | 56600 | 1194 |
| 547 | 20241115 | 101300 | 31290216300 | 56600 | 56400 | 56700 | 56300 | 1669 |
| 548 | 20241115 | 101200 | 31196001400 | 56400 | 56700 | 56700 | 56300 | 1858 |
| 549 | 20241115 | 101100 | 31091175600 | 56600 | 56600 | 56800 | 56400 | 2091 |
| 550 | 20241115 | 101000 | 30972704300 | 56700 | 56600 | 56700 | 56200 | 9447 |
| 551 | 20241115 | 100900 | 30439579000 | 56600 | 56600 | 56700 | 56600 | 2082 |
| 552 | 20241115 | 100800 | 30321728500 | 56600 | 56700 | 56700 | 56600 | 1458 |
| 553 | 20241115 | 100700 | 30239175400 | 56600 | 56600 | 56800 | 56500 | 1877 |
| 554 | 20241115 | 100600 | 30132841800 | 56700 | 56500 | 56700 | 56400 | 4111 |
| 555 | 20241115 | 100500 | 29900548000 | 56500 | 56800 | 56800 | 56500 | 4180 |
| 556 | 20241115 | 100400 | 29663970600 | 56700 | 56700 | 56800 | 56700 | 662 |
| 557 | 20241115 | 100300 | 29626410000 | 56700 | 56600 | 56800 | 56500 | 4324 |
| 558 | 20241115 | 100200 | 29381565000 | 56700 | 57000 | 57000 | 56600 | 19455 |
| 559 | 20241115 | 100100 | 28276653200 | 56900 | 56800 | 57000 | 56800 | 1955 |
| 560 | 20241115 | 100000 | 28165407500 | 56800 | 56900 | 57000 | 56800 | 2812 |
| 561 | 20241115 | 095900 | 28005406200 | 56900 | 56900 | 57100 | 56800 | 7288 |
| 562 | 20241115 | 095800 | 27590602000 | 56900 | 57100 | 57200 | 56900 | 10648 |
| 563 | 20241115 | 095700 | 26983295300 | 57200 | 57200 | 57300 | 57100 | 3882 |
| 564 | 20241115 | 095600 | 26761213000 | 57200 | 57300 | 57300 | 57200 | 1386 |
| 565 | 20241115 | 095500 | 26681893700 | 57200 | 57200 | 57300 | 57200 | 1276 |
| 566 | 20241115 | 095400 | 26608876800 | 57200 | 57500 | 57500 | 57100 | 5960 |
| 567 | 20241115 | 095300 | 26267436300 | 57500 | 57500 | 57600 | 57400 | 630 |
| 568 | 20241115 | 095200 | 26231220200 | 57500 | 57300 | 57500 | 57200 | 4060 |
| 569 | 20241115 | 095100 | 25998396400 | 57200 | 57400 | 57500 | 57200 | 8220 |
| 570 | 20241115 | 095000 | 25527155700 | 57300 | 57600 | 57600 | 57300 | 2922 |
| 571 | 20241115 | 094900 | 25359325300 | 57600 | 57600 | 57600 | 57500 | 558 |
| 572 | 20241115 | 094800 | 25327225800 | 57600 | 57500 | 57700 | 57400 | 2835 |
| 573 | 20241115 | 094700 | 25163966400 | 57500 | 57800 | 57800 | 57400 | 6471 |
| 574 | 20241115 | 094600 | 24790871500 | 57700 | 57500 | 57800 | 57500 | 4373 |
| 575 | 20241115 | 094500 | 24538601800 | 57500 | 57400 | 57500 | 57300 | 5524 |
| 576 | 20241115 | 094400 | 24221440500 | 57400 | 57300 | 57400 | 57200 | 514 |
| 577 | 20241115 | 094300 | 24191981300 | 57300 | 57300 | 57400 | 57200 | 1008 |
| 578 | 20241115 | 094200 | 24134258300 | 57300 | 57400 | 57400 | 57200 | 1463 |
| 579 | 20241115 | 094100 | 24050412800 | 57400 | 57500 | 57600 | 57300 | 5478 |
| 580 | 20241115 | 094000 | 23735683000 | 57500 | 57200 | 57500 | 57100 | 7477 |
| 581 | 20241115 | 093900 | 23307322100 | 57200 | 57000 | 57300 | 57000 | 3466 |
| 582 | 20241115 | 093800 | 23109238900 | 57000 | 57100 | 57300 | 57000 | 8107 |
| 583 | 20241115 | 093700 | 22646456500 | 57200 | 57200 | 57300 | 57100 | 2475 |
| 584 | 20241115 | 093600 | 22504970000 | 57200 | 57400 | 57400 | 57100 | 4090 |
| 585 | 20241115 | 093500 | 22270859300 | 57400 | 57300 | 57400 | 57200 | 2139 |
| 586 | 20241115 | 093400 | 22148269000 | 57300 | 57500 | 57600 | 57300 | 2951 |
| 587 | 20241115 | 093300 | 21978868000 | 57500 | 57500 | 57700 | 57500 | 1830 |
| 588 | 20241115 | 093200 | 21873491200 | 57500 | 57300 | 57500 | 57200 | 4050 |
| 589 | 20241115 | 093100 | 21641112400 | 57300 | 57400 | 57500 | 57200 | 14991 |
| 590 | 20241115 | 093000 | 20782354800 | 57400 | 57500 | 57500 | 57300 | 7450 |
| 591 | 20241115 | 092900 | 20354857500 | 57400 | 57900 | 57900 | 57400 | 7399 |
| 592 | 20241115 | 092800 | 19928697200 | 57800 | 57600 | 57900 | 57600 | 10516 |
| 593 | 20241115 | 092700 | 19322040800 | 57700 | 57700 | 57700 | 57600 | 1427 |
| 594 | 20241115 | 092600 | 19239762000 | 57700 | 57700 | 57800 | 57500 | 3008 |
| 595 | 20241115 | 092500 | 19066485200 | 57700 | 57700 | 57800 | 57600 | 7709 |
| 596 | 20241115 | 092400 | 18622006100 | 57700 | 57800 | 57900 | 57600 | 4908 |
| 597 | 20241115 | 092300 | 18338540200 | 57800 | 57800 | 58000 | 57700 | 3998 |
| 598 | 20241115 | 092200 | 18107585600 | 57900 | 57700 | 58000 | 57700 | 13994 |
| 599 | 20241115 | 092100 | 17299201500 | 57700 | 58000 | 58000 | 57700 | 5227 |
| 600 | 20241115 | 092000 | 16996842100 | 57900 | 58000 | 58000 | 57900 | 1221 |
| 601 | 20241115 | 091900 | 16926055100 | 58000 | 57900 | 58000 | 57800 | 2170 |
| 602 | 20241115 | 091800 | 16800371900 | 57900 | 57700 | 58000 | 57700 | 3372 |
| 603 | 20241115 | 091700 | 16605466900 | 57700 | 57900 | 58100 | 57700 | 5786 |
| 604 | 20241115 | 091600 | 16270551600 | 57900 | 58300 | 58300 | 57900 | 9542 |
| 605 | 20241115 | 091500 | 15716504200 | 58300 | 58100 | 58300 | 58000 | 13439 |
| 606 | 20241115 | 091400 | 14934235000 | 58200 | 58300 | 58300 | 58000 | 5396 |
| 607 | 20241115 | 091300 | 14620718500 | 58200 | 58200 | 58300 | 58000 | 8712 |
| 608 | 20241115 | 091200 | 14114774600 | 58200 | 58200 | 58300 | 58100 | 6196 |
| 609 | 20241115 | 091100 | 13754273300 | 58100 | 58200 | 58300 | 58100 | 5076 |
| 610 | 20241115 | 091000 | 13458742300 | 58200 | 57900 | 58200 | 57900 | 5806 |
| 611 | 20241115 | 090900 | 13121803600 | 58000 | 57900 | 58000 | 57400 | 10414 |
| 612 | 20241115 | 090800 | 12522179800 | 57900 | 58300 | 58300 | 57600 | 18549 |
| 613 | 20241115 | 090700 | 11446210700 | 58300 | 58500 | 58600 | 58300 | 17908 |
| 614 | 20241115 | 090600 | 10399156500 | 58400 | 58500 | 58600 | 58300 | 11614 |
| 615 | 20241115 | 090500 | 9720369100 | 58500 | 58600 | 58700 | 58100 | 19182 |
| 616 | 20241115 | 090400 | 8600896400 | 58700 | 58400 | 58800 | 58200 | 22943 |
| 617 | 20241115 | 090300 | 7257065800 | 58400 | 58500 | 58800 | 58200 | 25439 |
| 618 | 20241115 | 090200 | 5769202600 | 58500 | 58700 | 58800 | 58100 | 29915 |
| 619 | 20241115 | 090100 | 4018871000 | 58700 | 57700 | 58800 | 57700 | 48195 |
| 620 | 20241115 | 090000 | 1207564600 | 57700 | 57400 | 57700 | 57100 | 19817 |