33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 2294 |
| 3 | 20241115 | 191600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 4 | 20241115 | 191500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 5 | 20241115 | 191400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 6 | 20241115 | 191300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 7 | 20241115 | 191200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 8 | 20241115 | 191100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 9 | 20241115 | 191000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 10 | 20241115 | 190900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 11 | 20241115 | 190800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 12 | 20241115 | 190700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 13 | 20241115 | 190600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 14 | 20241115 | 190500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 15 | 20241115 | 190400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 16 | 20241115 | 190300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 17 | 20241115 | 190200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 18 | 20241115 | 190100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 19 | 20241115 | 190000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 20 | 20241115 | 185900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 21 | 20241115 | 185800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 22 | 20241115 | 185700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 23 | 20241115 | 185600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 24 | 20241115 | 185500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 25 | 20241115 | 185400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 26 | 20241115 | 185300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 27 | 20241115 | 185200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 28 | 20241115 | 185100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 29 | 20241115 | 185000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 30 | 20241115 | 184900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 31 | 20241115 | 184800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 32 | 20241115 | 184700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 2294 |
| 33 | 20241115 | 184600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 34 | 20241115 | 184500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 35 | 20241115 | 184400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 36 | 20241115 | 184300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 37 | 20241115 | 184200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 38 | 20241115 | 184100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 39 | 20241115 | 184000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 40 | 20241115 | 183900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 41 | 20241115 | 183800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 42 | 20241115 | 183700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 43 | 20241115 | 183600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 44 | 20241115 | 183500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 45 | 20241115 | 183400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 46 | 20241115 | 183300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 47 | 20241115 | 183200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 48 | 20241115 | 183100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 49 | 20241115 | 183000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 50 | 20241115 | 182900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 51 | 20241115 | 182800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 52 | 20241115 | 182700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 53 | 20241115 | 182600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 54 | 20241115 | 182500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 55 | 20241115 | 182400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 56 | 20241115 | 182300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 57 | 20241115 | 182200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 58 | 20241115 | 182100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 59 | 20241115 | 182000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 60 | 20241115 | 181900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 61 | 20241115 | 181800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 62 | 20241115 | 181700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 2294 |
| 63 | 20241115 | 181600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 64 | 20241115 | 181500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 65 | 20241115 | 181400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 66 | 20241115 | 181300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 67 | 20241115 | 181200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 68 | 20241115 | 181100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 69 | 20241115 | 181000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 70 | 20241115 | 180900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 71 | 20241115 | 180800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 72 | 20241115 | 180700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 73 | 20241115 | 180600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 74 | 20241115 | 180500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 75 | 20241115 | 180400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 76 | 20241115 | 180300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 77 | 20241115 | 180200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 78 | 20241115 | 180100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 79 | 20241115 | 180000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 80 | 20241115 | 175900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 81 | 20241115 | 175800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 82 | 20241115 | 175700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 83 | 20241115 | 175600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 84 | 20241115 | 175500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 85 | 20241115 | 175400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 86 | 20241115 | 175300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 87 | 20241115 | 175200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 88 | 20241115 | 175100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 89 | 20241115 | 175000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 90 | 20241115 | 174900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 91 | 20241115 | 174800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 92 | 20241115 | 174700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 2294 |
| 93 | 20241115 | 174600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 94 | 20241115 | 174500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 95 | 20241115 | 174400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 96 | 20241115 | 174300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 97 | 20241115 | 174200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 98 | 20241115 | 174100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 99 | 20241115 | 174000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 100 | 20241115 | 173900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 101 | 20241115 | 173800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 102 | 20241115 | 173700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 103 | 20241115 | 173600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 104 | 20241115 | 173500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 105 | 20241115 | 173400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 106 | 20241115 | 173300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 107 | 20241115 | 173200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 108 | 20241115 | 173100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 109 | 20241115 | 173000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 110 | 20241115 | 172900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 111 | 20241115 | 172800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 112 | 20241115 | 172700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 113 | 20241115 | 172600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 114 | 20241115 | 172500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 115 | 20241115 | 172400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 116 | 20241115 | 172300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 117 | 20241115 | 172200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 118 | 20241115 | 172100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 119 | 20241115 | 172000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 120 | 20241115 | 171900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 121 | 20241115 | 171800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 122 | 20241115 | 171700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 2294 |
| 123 | 20241115 | 171600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 124 | 20241115 | 171500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 125 | 20241115 | 171400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 126 | 20241115 | 171300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 127 | 20241115 | 171200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 128 | 20241115 | 171100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 129 | 20241115 | 171000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 130 | 20241115 | 170900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 131 | 20241115 | 170800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 132 | 20241115 | 170700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 133 | 20241115 | 170600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 134 | 20241115 | 170500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 135 | 20241115 | 170400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 136 | 20241115 | 170300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 137 | 20241115 | 170200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 138 | 20241115 | 170100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 139 | 20241115 | 170000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 140 | 20241115 | 165900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 141 | 20241115 | 165800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 142 | 20241115 | 165700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 143 | 20241115 | 165600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 144 | 20241115 | 165500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 145 | 20241115 | 165400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 146 | 20241115 | 165300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 147 | 20241115 | 165200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 148 | 20241115 | 165100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 149 | 20241115 | 165000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 150 | 20241115 | 164900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 151 | 20241115 | 164800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 152 | 20241115 | 164700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 2294 |
| 153 | 20241115 | 164600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 154 | 20241115 | 164500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 155 | 20241115 | 164400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 156 | 20241115 | 164300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 157 | 20241115 | 164200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 158 | 20241115 | 164100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 159 | 20241115 | 164000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 160 | 20241115 | 163900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 161 | 20241115 | 163800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 162 | 20241115 | 163700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 163 | 20241115 | 163600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 164 | 20241115 | 163500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 165 | 20241115 | 163400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 166 | 20241115 | 163300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 167 | 20241115 | 163200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 168 | 20241115 | 163100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 169 | 20241115 | 163000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 170 | 20241115 | 162900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 171 | 20241115 | 162800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 172 | 20241115 | 162700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 173 | 20241115 | 162600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 174 | 20241115 | 162500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 175 | 20241115 | 162400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 176 | 20241115 | 162300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 177 | 20241115 | 162200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 178 | 20241115 | 162100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 179 | 20241115 | 162000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 180 | 20241115 | 161900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 181 | 20241115 | 161800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 182 | 20241115 | 161700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 2294 |
| 183 | 20241115 | 161600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 184 | 20241115 | 161500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 185 | 20241115 | 161400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 186 | 20241115 | 161300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 187 | 20241115 | 161200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 188 | 20241115 | 161100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 189 | 20241115 | 161000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 190 | 20241115 | 160900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 191 | 20241115 | 160800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 192 | 20241115 | 160700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 193 | 20241115 | 160600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 194 | 20241115 | 160500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 195 | 20241115 | 160400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 196 | 20241115 | 160300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 197 | 20241115 | 160200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 198 | 20241115 | 160100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 199 | 20241115 | 160000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 200 | 20241115 | 155900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 201 | 20241115 | 155800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 202 | 20241115 | 155700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 203 | 20241115 | 155600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 204 | 20241115 | 155500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 205 | 20241115 | 155400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 206 | 20241115 | 155300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 207 | 20241115 | 155200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 208 | 20241115 | 155100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 209 | 20241115 | 155000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 210 | 20241115 | 154900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 211 | 20241115 | 154800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 212 | 20241115 | 154700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 2294 |
| 213 | 20241115 | 154600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 214 | 20241115 | 154500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 215 | 20241115 | 154400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 216 | 20241115 | 154300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 217 | 20241115 | 154200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 218 | 20241115 | 154100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 219 | 20241115 | 154000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 220 | 20241115 | 153900 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 221 | 20241115 | 153800 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 222 | 20241115 | 153700 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 223 | 20241115 | 153600 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 224 | 20241115 | 153500 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 225 | 20241115 | 153400 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 226 | 20241115 | 153300 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 227 | 20241115 | 153200 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 228 | 20241115 | 153100 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 229 | 20241115 | 153000 | 4743656600 | 57300 | 57300 | 57300 | 57300 | 2294 |
| 230 | 20241115 | 152900 | 4612210400 | 57800 | 57800 | 57800 | 57800 | 0 |
| 231 | 20241115 | 152800 | 4612210400 | 57800 | 57800 | 57800 | 57800 | 0 |
| 232 | 20241115 | 152700 | 4612210400 | 57800 | 57800 | 57800 | 57800 | 0 |
| 233 | 20241115 | 152600 | 4612210400 | 57800 | 57800 | 57800 | 57800 | 0 |
| 234 | 20241115 | 152500 | 4612210400 | 57800 | 57800 | 57800 | 57800 | 0 |
| 235 | 20241115 | 152400 | 4612210400 | 57800 | 57800 | 57800 | 57800 | 0 |
| 236 | 20241115 | 152300 | 4612210400 | 57800 | 57800 | 57800 | 57800 | 0 |
| 237 | 20241115 | 152200 | 4612210400 | 57800 | 57800 | 57800 | 57800 | 0 |
| 238 | 20241115 | 152100 | 4612210400 | 57800 | 57800 | 57800 | 57800 | 0 |
| 239 | 20241115 | 152000 | 4612210400 | 57800 | 57800 | 57800 | 57800 | 0 |
| 240 | 20241115 | 151900 | 4612210400 | 57800 | 57900 | 57900 | 57800 | 317 |
| 241 | 20241115 | 151800 | 4593865400 | 57900 | 58000 | 58100 | 57900 | 551 |
| 242 | 20241115 | 151700 | 4561913800 | 58000 | 58100 | 58100 | 58000 | 194 |
| 243 | 20241115 | 151600 | 4550657800 | 58100 | 58000 | 58100 | 58000 | 342 |
| 244 | 20241115 | 151500 | 4530821500 | 58000 | 58000 | 58100 | 58000 | 164 |
| 245 | 20241115 | 151400 | 4521299400 | 58000 | 58000 | 58100 | 58000 | 90 |
| 246 | 20241115 | 151300 | 4516072700 | 58000 | 58000 | 58100 | 58000 | 79 |
| 247 | 20241115 | 151200 | 4511489700 | 58000 | 58000 | 58100 | 58000 | 356 |
| 248 | 20241115 | 151100 | 4490841600 | 58000 | 58000 | 58100 | 58000 | 573 |
| 249 | 20241115 | 151000 | 4457596100 | 58100 | 58100 | 58100 | 58000 | 71 |
| 250 | 20241115 | 150900 | 4453471100 | 58200 | 58200 | 58200 | 58100 | 126 |
| 251 | 20241115 | 150800 | 4446143800 | 58100 | 58200 | 58300 | 58100 | 291 |
| 252 | 20241115 | 150700 | 4429226600 | 58300 | 58200 | 58300 | 58100 | 181 |
| 253 | 20241115 | 150600 | 4418691200 | 58100 | 58100 | 58200 | 58000 | 672 |
| 254 | 20241115 | 150500 | 4379697000 | 58100 | 58300 | 58300 | 58100 | 470 |
| 255 | 20241115 | 150400 | 4352348000 | 58300 | 58200 | 58300 | 58200 | 134 |
| 256 | 20241115 | 150300 | 4344540500 | 58200 | 58200 | 58200 | 58100 | 78 |
| 257 | 20241115 | 150200 | 4340001100 | 58200 | 58200 | 58300 | 58200 | 258 |
| 258 | 20241115 | 150100 | 4324982300 | 58200 | 58200 | 58200 | 58200 | 49 |
| 259 | 20241115 | 150000 | 4322130500 | 58200 | 58100 | 58200 | 58000 | 139 |
| 260 | 20241115 | 145900 | 4314051500 | 58200 | 58100 | 58300 | 58000 | 207 |
| 261 | 20241115 | 145800 | 4302006800 | 58100 | 58200 | 58200 | 58100 | 92 |
| 262 | 20241115 | 145700 | 4296657000 | 58100 | 58200 | 58200 | 58100 | 232 |
| 263 | 20241115 | 145600 | 4283168500 | 58100 | 58100 | 58100 | 58000 | 81 |
| 264 | 20241115 | 145500 | 4278465200 | 58100 | 58300 | 58300 | 58000 | 203 |
| 265 | 20241115 | 145400 | 4266659000 | 58100 | 58200 | 58300 | 58100 | 84 |
| 266 | 20241115 | 145300 | 4261768600 | 58100 | 58100 | 58200 | 58100 | 69 |
| 267 | 20241115 | 145200 | 4257759600 | 58100 | 58200 | 58200 | 58100 | 319 |
| 268 | 20241115 | 145100 | 4239201200 | 58100 | 58100 | 58200 | 58000 | 144 |
| 269 | 20241115 | 145000 | 4230835200 | 58000 | 58100 | 58200 | 58000 | 102 |
| 270 | 20241115 | 144900 | 4224907900 | 58100 | 58200 | 58300 | 58000 | 100 |
| 271 | 20241115 | 144800 | 4219094900 | 58200 | 58100 | 58200 | 58100 | 233 |
| 272 | 20241115 | 144700 | 4205538600 | 58000 | 58000 | 58000 | 57900 | 241 |
| 273 | 20241115 | 144600 | 4191566300 | 58000 | 58000 | 58100 | 57900 | 89 |
| 274 | 20241115 | 144500 | 4186402000 | 58000 | 58000 | 58100 | 58000 | 130 |
| 275 | 20241115 | 144400 | 4178856900 | 58100 | 58200 | 58200 | 58100 | 636 |
| 276 | 20241115 | 144300 | 4141894900 | 58100 | 58300 | 58300 | 58100 | 176 |
| 277 | 20241115 | 144200 | 4131640800 | 58300 | 58400 | 58400 | 58200 | 161 |
| 278 | 20241115 | 144100 | 4122247200 | 58200 | 58400 | 58400 | 58200 | 108 |
| 279 | 20241115 | 144000 | 4115950300 | 58400 | 58200 | 58400 | 58200 | 108 |
| 280 | 20241115 | 143900 | 4109650500 | 58200 | 58200 | 58400 | 58200 | 203 |
| 281 | 20241115 | 143800 | 4097819200 | 58200 | 58400 | 58400 | 58200 | 201 |
| 282 | 20241115 | 143700 | 4086097300 | 58300 | 58300 | 58400 | 58200 | 46 |
| 283 | 20241115 | 143600 | 4083417600 | 58400 | 58300 | 58400 | 58300 | 242 |
| 284 | 20241115 | 143500 | 4069298800 | 58300 | 58300 | 58300 | 58200 | 202 |
| 285 | 20241115 | 143400 | 4057527200 | 58200 | 58300 | 58300 | 58200 | 192 |
| 286 | 20241115 | 143300 | 4046335300 | 58300 | 58200 | 58300 | 58200 | 215 |
| 287 | 20241115 | 143200 | 4033806800 | 58200 | 58100 | 58200 | 58100 | 93 |
| 288 | 20241115 | 143100 | 4028398600 | 58100 | 58200 | 58300 | 58100 | 213 |
| 289 | 20241115 | 143000 | 4015997100 | 58100 | 58200 | 58200 | 58100 | 53 |
| 290 | 20241115 | 142900 | 4012913800 | 58200 | 58100 | 58200 | 58100 | 164 |
| 291 | 20241115 | 142800 | 4003372100 | 58100 | 58200 | 58300 | 58000 | 355 |
| 292 | 20241115 | 142700 | 3982710100 | 58200 | 58200 | 58300 | 58200 | 80 |
| 293 | 20241115 | 142600 | 3978049400 | 58200 | 58100 | 58300 | 58100 | 225 |
| 294 | 20241115 | 142500 | 3964948600 | 58200 | 58200 | 58200 | 58000 | 265 |
| 295 | 20241115 | 142400 | 3949529400 | 58100 | 58100 | 58200 | 58000 | 204 |
| 296 | 20241115 | 142300 | 3937673800 | 58100 | 58100 | 58200 | 58000 | 156 |
| 297 | 20241115 | 142200 | 3928612200 | 58100 | 58100 | 58100 | 58000 | 36 |
| 298 | 20241115 | 142100 | 3926520900 | 58100 | 58000 | 58100 | 58000 | 240 |
| 299 | 20241115 | 142000 | 3912585200 | 58000 | 58100 | 58100 | 58000 | 138 |
| 300 | 20241115 | 141900 | 3904570100 | 58000 | 58000 | 58100 | 58000 | 89 |
| 301 | 20241115 | 141800 | 3899403900 | 58000 | 58100 | 58200 | 58000 | 383 |
| 302 | 20241115 | 141700 | 3877170700 | 58100 | 58200 | 58200 | 58100 | 220 |
| 303 | 20241115 | 141600 | 3864376300 | 58200 | 58300 | 58300 | 58200 | 224 |
| 304 | 20241115 | 141500 | 3851324500 | 58300 | 58300 | 58400 | 58200 | 98 |
| 305 | 20241115 | 141400 | 3845609900 | 58300 | 58400 | 58400 | 58300 | 361 |
| 306 | 20241115 | 141300 | 3824556100 | 58400 | 58300 | 58400 | 58200 | 359 |
| 307 | 20241115 | 141200 | 3803620400 | 58200 | 58300 | 58300 | 58200 | 173 |
| 308 | 20241115 | 141100 | 3793535300 | 58300 | 58200 | 58300 | 58100 | 307 |
| 309 | 20241115 | 141000 | 3775661000 | 58100 | 58200 | 58200 | 58100 | 247 |
| 310 | 20241115 | 140900 | 3761289200 | 58200 | 58200 | 58200 | 58000 | 174 |
| 311 | 20241115 | 140800 | 3751174200 | 58200 | 58100 | 58200 | 58100 | 124 |
| 312 | 20241115 | 140700 | 3743957600 | 58100 | 58100 | 58200 | 58100 | 143 |
| 313 | 20241115 | 140600 | 3735645100 | 58100 | 58100 | 58200 | 58100 | 409 |
| 314 | 20241115 | 140500 | 3711878800 | 58200 | 58100 | 58200 | 58000 | 316 |
| 315 | 20241115 | 140400 | 3693506800 | 58100 | 58100 | 58100 | 58000 | 408 |
| 316 | 20241115 | 140300 | 3669812000 | 58100 | 58000 | 58100 | 58000 | 1202 |
| 317 | 20241115 | 140200 | 3600084900 | 57900 | 57900 | 58000 | 57900 | 188 |
| 318 | 20241115 | 140100 | 3589188500 | 58000 | 57900 | 58000 | 57800 | 297 |
| 319 | 20241115 | 140000 | 3571987600 | 57800 | 57800 | 57900 | 57800 | 153 |
| 320 | 20241115 | 135900 | 3563141800 | 57800 | 57700 | 57900 | 57700 | 184 |
| 321 | 20241115 | 135800 | 3552495400 | 57800 | 57900 | 57900 | 57700 | 165 |
| 322 | 20241115 | 135700 | 3542954100 | 57900 | 57700 | 57900 | 57700 | 142 |
| 323 | 20241115 | 135600 | 3534749300 | 57700 | 57700 | 57800 | 57700 | 89 |
| 324 | 20241115 | 135500 | 3529609700 | 57800 | 57700 | 57800 | 57700 | 134 |
| 325 | 20241115 | 135400 | 3521869800 | 57700 | 57600 | 57700 | 57600 | 107 |
| 326 | 20241115 | 135300 | 3515696100 | 57700 | 57700 | 57700 | 57600 | 200 |
| 327 | 20241115 | 135200 | 3504163700 | 57700 | 57600 | 57700 | 57500 | 122 |
| 328 | 20241115 | 135100 | 3497128500 | 57500 | 57700 | 57700 | 57500 | 100 |
| 329 | 20241115 | 135000 | 3491371500 | 57600 | 57700 | 57700 | 57600 | 190 |
| 330 | 20241115 | 134900 | 3480419200 | 57700 | 57700 | 57700 | 57600 | 140 |
| 331 | 20241115 | 134800 | 3472343800 | 57700 | 57600 | 57700 | 57500 | 58 |
| 332 | 20241115 | 134700 | 3469003000 | 57600 | 57500 | 57600 | 57400 | 202 |
| 333 | 20241115 | 134600 | 3457382400 | 57400 | 57400 | 57500 | 57400 | 149 |
| 334 | 20241115 | 134500 | 3448822500 | 57500 | 57400 | 57500 | 57300 | 51 |
| 335 | 20241115 | 134400 | 3445892500 | 57400 | 57300 | 57400 | 57300 | 381 |
| 336 | 20241115 | 134300 | 3424047700 | 57400 | 57400 | 57400 | 57300 | 90 |
| 337 | 20241115 | 134200 | 3418881800 | 57500 | 57400 | 57500 | 57300 | 140 |
| 338 | 20241115 | 134100 | 3410840400 | 57400 | 57500 | 57500 | 57300 | 76 |
| 339 | 20241115 | 134000 | 3406475100 | 57400 | 57500 | 57500 | 57400 | 217 |
| 340 | 20241115 | 133900 | 3393998000 | 57500 | 57400 | 57500 | 57300 | 155 |
| 341 | 20241115 | 133800 | 3385105800 | 57300 | 57400 | 57500 | 57300 | 59 |
| 342 | 20241115 | 133700 | 3381718900 | 57500 | 57500 | 57500 | 57400 | 111 |
| 343 | 20241115 | 133600 | 3375338500 | 57500 | 57500 | 57500 | 57400 | 94 |
| 344 | 20241115 | 133500 | 3369934600 | 57400 | 57700 | 57700 | 57400 | 167 |
| 345 | 20241115 | 133400 | 3360329300 | 57600 | 57600 | 57700 | 57500 | 118 |
| 346 | 20241115 | 133300 | 3353533700 | 57600 | 57600 | 57700 | 57500 | 97 |
| 347 | 20241115 | 133200 | 3347948100 | 57600 | 57600 | 57700 | 57500 | 176 |
| 348 | 20241115 | 133100 | 3337811900 | 57500 | 57500 | 57600 | 57500 | 119 |
| 349 | 20241115 | 133000 | 3330964000 | 57600 | 57600 | 57600 | 57600 | 133 |
| 350 | 20241115 | 132900 | 3323303200 | 57600 | 57600 | 57600 | 57400 | 156 |
| 351 | 20241115 | 132800 | 3314324700 | 57600 | 57500 | 57600 | 57500 | 186 |
| 352 | 20241115 | 132700 | 3303617900 | 57600 | 57700 | 57700 | 57600 | 152 |
| 353 | 20241115 | 132600 | 3294853400 | 57700 | 57600 | 57700 | 57600 | 110 |
| 354 | 20241115 | 132500 | 3288509100 | 57600 | 57600 | 57700 | 57500 | 153 |
| 355 | 20241115 | 132400 | 3279692400 | 57600 | 57700 | 57800 | 57600 | 135 |
| 356 | 20241115 | 132300 | 3271906500 | 57700 | 57800 | 57800 | 57700 | 158 |
| 357 | 20241115 | 132200 | 3262776800 | 57700 | 57700 | 57700 | 57600 | 53 |
| 358 | 20241115 | 132100 | 3259720300 | 57700 | 57600 | 57800 | 57600 | 116 |
| 359 | 20241115 | 132000 | 3253024200 | 57800 | 57700 | 57800 | 57600 | 366 |
| 360 | 20241115 | 131900 | 3231909000 | 57700 | 57500 | 57700 | 57500 | 80 |
| 361 | 20241115 | 131800 | 3227298600 | 57500 | 57600 | 57700 | 57500 | 163 |
| 362 | 20241115 | 131700 | 3217903400 | 57600 | 57600 | 57700 | 57600 | 559 |
| 363 | 20241115 | 131600 | 3185696000 | 57600 | 57700 | 57800 | 57600 | 88 |
| 364 | 20241115 | 131500 | 3180611400 | 57700 | 57600 | 57700 | 57600 | 86 |
| 365 | 20241115 | 131400 | 3175650800 | 57800 | 57800 | 57800 | 57700 | 233 |
| 366 | 20241115 | 131300 | 3162198300 | 57800 | 57800 | 57800 | 57700 | 203 |
| 367 | 20241115 | 131200 | 3150468300 | 57700 | 57800 | 57800 | 57700 | 111 |
| 368 | 20241115 | 131100 | 3144056000 | 57700 | 57700 | 57800 | 57700 | 133 |
| 369 | 20241115 | 131000 | 3136376300 | 57800 | 57800 | 57800 | 57700 | 230 |
| 370 | 20241115 | 130900 | 3123086400 | 57800 | 57800 | 57800 | 57700 | 127 |
| 371 | 20241115 | 130800 | 3115753800 | 57800 | 57700 | 57800 | 57700 | 226 |
| 372 | 20241115 | 130700 | 3102699000 | 57700 | 57700 | 57800 | 57600 | 151 |
| 373 | 20241115 | 130600 | 3093984000 | 57800 | 57700 | 57800 | 57700 | 122 |
| 374 | 20241115 | 130500 | 3086938300 | 57700 | 57700 | 57700 | 57600 | 481 |
| 375 | 20241115 | 130400 | 3059189800 | 57600 | 57700 | 57700 | 57500 | 187 |
| 376 | 20241115 | 130300 | 3048404800 | 57700 | 57700 | 57700 | 57500 | 158 |
| 377 | 20241115 | 130200 | 3039302600 | 57800 | 57800 | 57800 | 57500 | 78 |
| 378 | 20241115 | 130100 | 3034799700 | 57700 | 57700 | 57800 | 57600 | 435 |
| 379 | 20241115 | 130000 | 3009701200 | 57600 | 57600 | 57700 | 57600 | 81 |
| 380 | 20241115 | 125900 | 3005031700 | 57700 | 57500 | 57700 | 57500 | 135 |
| 381 | 20241115 | 125800 | 2997246100 | 57500 | 57500 | 57700 | 57500 | 203 |
| 382 | 20241115 | 125700 | 2985546900 | 57500 | 57500 | 57700 | 57400 | 458 |
| 383 | 20241115 | 125600 | 2959197900 | 57500 | 57300 | 57500 | 57300 | 131 |
| 384 | 20241115 | 125500 | 2951669000 | 57500 | 57300 | 57500 | 57300 | 124 |
| 385 | 20241115 | 125400 | 2944550500 | 57500 | 57200 | 57500 | 57100 | 135 |
| 386 | 20241115 | 125300 | 2936809100 | 57200 | 57500 | 57500 | 57200 | 289 |
| 387 | 20241115 | 125200 | 2920211000 | 57400 | 57500 | 57600 | 57400 | 117 |
| 388 | 20241115 | 125100 | 2913486900 | 57500 | 57400 | 57600 | 57400 | 162 |
| 389 | 20241115 | 125000 | 2904171000 | 57400 | 57500 | 57600 | 57300 | 248 |
| 390 | 20241115 | 124900 | 2889924000 | 57500 | 57500 | 57600 | 57400 | 141 |
| 391 | 20241115 | 124800 | 2881813000 | 57500 | 57400 | 57600 | 57400 | 100 |
| 392 | 20241115 | 124700 | 2876060000 | 57500 | 57500 | 57600 | 57500 | 132 |
| 393 | 20241115 | 124600 | 2868469900 | 57500 | 57600 | 57600 | 57400 | 220 |
| 394 | 20241115 | 124500 | 2855820400 | 57500 | 57600 | 57600 | 57500 | 179 |
| 395 | 20241115 | 124400 | 2845511000 | 57700 | 57600 | 57700 | 57600 | 80 |
| 396 | 20241115 | 124300 | 2840897300 | 57700 | 57600 | 57700 | 57500 | 132 |
| 397 | 20241115 | 124200 | 2833287500 | 57500 | 57700 | 57800 | 57500 | 159 |
| 398 | 20241115 | 124100 | 2824118200 | 57700 | 57600 | 57800 | 57600 | 238 |
| 399 | 20241115 | 124000 | 2810378400 | 57600 | 57800 | 57800 | 57600 | 195 |
| 400 | 20241115 | 123900 | 2799125900 | 57700 | 57800 | 57800 | 57700 | 327 |
| 401 | 20241115 | 123800 | 2780246900 | 57700 | 57700 | 57800 | 57700 | 271 |
| 402 | 20241115 | 123700 | 2764597200 | 57800 | 57700 | 57800 | 57600 | 129 |
| 403 | 20241115 | 123600 | 2757146300 | 57600 | 57700 | 57800 | 57600 | 560 |
| 404 | 20241115 | 123500 | 2724833200 | 57800 | 57800 | 57800 | 57700 | 212 |
| 405 | 20241115 | 123400 | 2712587300 | 57800 | 57700 | 57800 | 57600 | 466 |
| 406 | 20241115 | 123300 | 2685696400 | 57600 | 57600 | 57700 | 57600 | 84 |
| 407 | 20241115 | 123200 | 2680854200 | 57500 | 57600 | 57700 | 57500 | 348 |
| 408 | 20241115 | 123100 | 2660808000 | 57500 | 57700 | 57700 | 57500 | 185 |
| 409 | 20241115 | 123000 | 2650147400 | 57600 | 57700 | 57800 | 57600 | 146 |
| 410 | 20241115 | 122900 | 2641722700 | 57800 | 57700 | 57800 | 57700 | 145 |
| 411 | 20241115 | 122800 | 2633351400 | 57600 | 57600 | 57900 | 57600 | 88 |
| 412 | 20241115 | 122700 | 2628270300 | 57900 | 57600 | 58000 | 57500 | 296 |
| 413 | 20241115 | 122600 | 2611198200 | 57600 | 57400 | 58000 | 57300 | 1436 |
| 414 | 20241115 | 122500 | 2528360500 | 57300 | 57300 | 57400 | 57300 | 324 |
| 415 | 20241115 | 122400 | 2509792100 | 57300 | 57200 | 57300 | 57100 | 189 |
| 416 | 20241115 | 122300 | 2498970200 | 57300 | 57200 | 57300 | 57200 | 131 |
| 417 | 20241115 | 122200 | 2491469800 | 57200 | 57200 | 57300 | 57100 | 200 |
| 418 | 20241115 | 122100 | 2480023000 | 57200 | 57300 | 57300 | 57200 | 143 |
| 419 | 20241115 | 122000 | 2471834400 | 57200 | 57300 | 57400 | 57200 | 199 |
| 420 | 20241115 | 121900 | 2460432200 | 57300 | 57200 | 57300 | 57100 | 109 |
| 421 | 20241115 | 121800 | 2454191900 | 57100 | 57300 | 57300 | 57100 | 130 |
| 422 | 20241115 | 121700 | 2446749600 | 57300 | 57300 | 57300 | 57200 | 244 |
| 423 | 20241115 | 121600 | 2432774800 | 57300 | 57300 | 57300 | 57200 | 208 |
| 424 | 20241115 | 121500 | 2420862700 | 57300 | 57300 | 57300 | 57200 | 152 |
| 425 | 20241115 | 121400 | 2412156400 | 57300 | 57200 | 57300 | 57100 | 205 |
| 426 | 20241115 | 121300 | 2400420800 | 57100 | 57100 | 57300 | 57100 | 69 |
| 427 | 20241115 | 121200 | 2396473000 | 57100 | 57200 | 57200 | 57100 | 155 |
| 428 | 20241115 | 121100 | 2387614400 | 57100 | 57200 | 57300 | 57000 | 336 |
| 429 | 20241115 | 121000 | 2368401000 | 57200 | 57200 | 57300 | 57100 | 196 |
| 430 | 20241115 | 120900 | 2357186700 | 57200 | 57100 | 57200 | 57100 | 179 |
| 431 | 20241115 | 120800 | 2346958700 | 57200 | 57200 | 57200 | 57100 | 146 |
| 432 | 20241115 | 120700 | 2338615000 | 57100 | 57100 | 57300 | 57100 | 169 |
| 433 | 20241115 | 120600 | 2328953400 | 57100 | 57300 | 57300 | 57100 | 215 |
| 434 | 20241115 | 120500 | 2316661400 | 57300 | 57100 | 57300 | 57100 | 65 |
| 435 | 20241115 | 120400 | 2312943800 | 57200 | 57100 | 57300 | 57000 | 226 |
| 436 | 20241115 | 120300 | 2300028400 | 57000 | 57100 | 57100 | 57000 | 142 |
| 437 | 20241115 | 120200 | 2291921400 | 57100 | 57000 | 57100 | 56900 | 185 |
| 438 | 20241115 | 120100 | 2281378600 | 57100 | 57000 | 57100 | 57000 | 205 |
| 439 | 20241115 | 120000 | 2269690900 | 57000 | 57000 | 57000 | 57000 | 169 |
| 440 | 20241115 | 115900 | 2260057900 | 57100 | 57000 | 57100 | 56900 | 150 |
| 441 | 20241115 | 115800 | 2251503500 | 57000 | 57000 | 57200 | 57000 | 379 |
| 442 | 20241115 | 115700 | 2229879500 | 56900 | 57000 | 57000 | 56900 | 96 |
| 443 | 20241115 | 115600 | 2224414000 | 56900 | 56900 | 57000 | 56800 | 155 |
| 444 | 20241115 | 115500 | 2215595900 | 56900 | 56800 | 56900 | 56800 | 87 |
| 445 | 20241115 | 115400 | 2210646500 | 56900 | 56800 | 56900 | 56800 | 84 |
| 446 | 20241115 | 115300 | 2205871100 | 56800 | 57000 | 57000 | 56700 | 75 |
| 447 | 20241115 | 115200 | 2201606100 | 56900 | 56900 | 57000 | 56900 | 60 |
| 448 | 20241115 | 115100 | 2198187700 | 56900 | 56900 | 57000 | 56900 | 94 |
| 449 | 20241115 | 115000 | 2192836500 | 56900 | 56800 | 56900 | 56800 | 170 |
| 450 | 20241115 | 114900 | 2183168800 | 56900 | 56900 | 56900 | 56800 | 62 |
| 451 | 20241115 | 114800 | 2179644500 | 56900 | 56800 | 56900 | 56800 | 114 |
| 452 | 20241115 | 114700 | 2173161800 | 56800 | 56800 | 56900 | 56800 | 95 |
| 453 | 20241115 | 114600 | 2167760900 | 56900 | 56900 | 56900 | 56800 | 170 |
| 454 | 20241115 | 114500 | 2158090300 | 56800 | 56700 | 56900 | 56700 | 80 |
| 455 | 20241115 | 114400 | 2153546600 | 56800 | 56800 | 56800 | 56700 | 91 |
| 456 | 20241115 | 114300 | 2148380000 | 56800 | 56700 | 56900 | 56700 | 113 |
| 457 | 20241115 | 114200 | 2141958000 | 56700 | 56900 | 56900 | 56700 | 141 |
| 458 | 20241115 | 114100 | 2133947100 | 56800 | 56700 | 56800 | 56700 | 846 |
| 459 | 20241115 | 114000 | 2085895600 | 56800 | 56700 | 56800 | 56700 | 102 |
| 460 | 20241115 | 113900 | 2080106600 | 56800 | 56800 | 56800 | 56700 | 98 |
| 461 | 20241115 | 113800 | 2074541600 | 56800 | 56800 | 56800 | 56700 | 154 |
| 462 | 20241115 | 113700 | 2065802400 | 56700 | 56700 | 56800 | 56700 | 60 |
| 463 | 20241115 | 113600 | 2062400200 | 56600 | 56600 | 56700 | 56600 | 105 |
| 464 | 20241115 | 113500 | 2056452000 | 56600 | 56700 | 56700 | 56600 | 68 |
| 465 | 20241115 | 113400 | 2052598500 | 56700 | 56700 | 56800 | 56600 | 180 |
| 466 | 20241115 | 113300 | 2042401800 | 56700 | 56600 | 56700 | 56600 | 74 |
| 467 | 20241115 | 113200 | 2038208700 | 56700 | 56700 | 56800 | 56700 | 102 |
| 468 | 20241115 | 113100 | 2032420300 | 56800 | 56700 | 56800 | 56700 | 38 |
| 469 | 20241115 | 113000 | 2030263200 | 56600 | 56600 | 56700 | 56600 | 67 |
| 470 | 20241115 | 112900 | 2026470500 | 56700 | 56600 | 56700 | 56500 | 93 |
| 471 | 20241115 | 112800 | 2021205600 | 56600 | 56700 | 56700 | 56600 | 87 |
| 472 | 20241115 | 112700 | 2016277100 | 56700 | 56600 | 56700 | 56600 | 177 |
| 473 | 20241115 | 112600 | 2006245700 | 56700 | 56600 | 56700 | 56600 | 64 |
| 474 | 20241115 | 112500 | 2002621300 | 56600 | 56600 | 56600 | 56500 | 111 |
| 475 | 20241115 | 112400 | 1996339600 | 56600 | 56500 | 56600 | 56500 | 92 |
| 476 | 20241115 | 112300 | 1991133900 | 56600 | 56500 | 56600 | 56500 | 151 |
| 477 | 20241115 | 112200 | 1982591600 | 56500 | 56700 | 56700 | 56500 | 251 |
| 478 | 20241115 | 112100 | 1968407600 | 56600 | 56600 | 56600 | 56600 | 123 |
| 479 | 20241115 | 112000 | 1961445800 | 56600 | 56600 | 56700 | 56600 | 151 |
| 480 | 20241115 | 111900 | 1952894900 | 56600 | 56600 | 56700 | 56500 | 99 |
| 481 | 20241115 | 111800 | 1947291300 | 56700 | 56600 | 56700 | 56500 | 90 |
| 482 | 20241115 | 111700 | 1942195800 | 56600 | 56600 | 56700 | 56500 | 88 |
| 483 | 20241115 | 111600 | 1937215200 | 56600 | 56700 | 56700 | 56600 | 121 |
| 484 | 20241115 | 111500 | 1930359700 | 56700 | 56600 | 56700 | 56500 | 260 |
| 485 | 20241115 | 111400 | 1915642100 | 56700 | 56700 | 56700 | 56600 | 76 |
| 486 | 20241115 | 111300 | 1911337800 | 56600 | 56700 | 56700 | 56600 | 38 |
| 487 | 20241115 | 111200 | 1909184700 | 56700 | 56600 | 56700 | 56500 | 84 |
| 488 | 20241115 | 111100 | 1904431500 | 56500 | 56700 | 56700 | 56500 | 133 |
| 489 | 20241115 | 111000 | 1896901500 | 56600 | 56600 | 56600 | 56500 | 23 |
| 490 | 20241115 | 110900 | 1895601400 | 56700 | 56600 | 56700 | 56600 | 117 |
| 491 | 20241115 | 110800 | 1888975400 | 56600 | 56600 | 56700 | 56500 | 117 |
| 492 | 20241115 | 110700 | 1882352900 | 56700 | 56700 | 56800 | 56700 | 283 |
| 493 | 20241115 | 110600 | 1866285400 | 56700 | 56700 | 56700 | 56500 | 135 |
| 494 | 20241115 | 110500 | 1858632600 | 56700 | 56700 | 56800 | 56700 | 115 |
| 495 | 20241115 | 110400 | 1852108200 | 56800 | 56600 | 56800 | 56600 | 410 |
| 496 | 20241115 | 110300 | 1828859300 | 56500 | 56300 | 56800 | 56300 | 470 |
| 497 | 20241115 | 110200 | 1802207600 | 56200 | 56000 | 56400 | 55900 | 727 |
| 498 | 20241115 | 110100 | 1761317100 | 56200 | 56100 | 56200 | 55900 | 419 |
| 499 | 20241115 | 110000 | 1737815700 | 56100 | 55800 | 56100 | 55800 | 576 |
| 500 | 20241115 | 105900 | 1705585300 | 55800 | 55800 | 55800 | 55700 | 78 |
| 501 | 20241115 | 105800 | 1701234700 | 55700 | 55700 | 55700 | 55700 | 49 |
| 502 | 20241115 | 105700 | 1698505400 | 55700 | 55700 | 55700 | 55400 | 266 |
| 503 | 20241115 | 105600 | 1683696200 | 55500 | 55600 | 55600 | 55400 | 129 |
| 504 | 20241115 | 105500 | 1676530300 | 55400 | 55400 | 55600 | 55400 | 97 |
| 505 | 20241115 | 105400 | 1671140900 | 55600 | 55500 | 55600 | 55300 | 199 |
| 506 | 20241115 | 105300 | 1660100300 | 55500 | 55300 | 55500 | 55200 | 102 |
| 507 | 20241115 | 105200 | 1654457500 | 55300 | 55100 | 55300 | 55100 | 110 |
| 508 | 20241115 | 105100 | 1648378500 | 55200 | 55200 | 55300 | 55200 | 153 |
| 509 | 20241115 | 105000 | 1639930300 | 55100 | 55500 | 55500 | 55100 | 211 |
| 510 | 20241115 | 104900 | 1628272900 | 55500 | 55100 | 55500 | 55000 | 270 |
| 511 | 20241115 | 104800 | 1613359900 | 55100 | 54900 | 55200 | 54900 | 173 |
| 512 | 20241115 | 104700 | 1603841100 | 55000 | 55300 | 55300 | 54900 | 42 |
| 513 | 20241115 | 104600 | 1601533200 | 55300 | 54900 | 55300 | 54900 | 38 |
| 514 | 20241115 | 104500 | 1599437400 | 54900 | 54900 | 55400 | 54800 | 293 |
| 515 | 20241115 | 104400 | 1583322500 | 54800 | 54800 | 54900 | 54800 | 41 |
| 516 | 20241115 | 104300 | 1581075500 | 54800 | 54900 | 54900 | 54800 | 65 |
| 517 | 20241115 | 104200 | 1577509400 | 54900 | 54900 | 55000 | 54800 | 126 |
| 518 | 20241115 | 104100 | 1570591900 | 54900 | 55000 | 55100 | 54900 | 172 |
| 519 | 20241115 | 104000 | 1561132900 | 55100 | 55200 | 55200 | 55000 | 67 |
| 520 | 20241115 | 103900 | 1557443900 | 55100 | 55000 | 55200 | 55000 | 38 |
| 521 | 20241115 | 103800 | 1555350200 | 55000 | 55200 | 55200 | 55000 | 61 |
| 522 | 20241115 | 103700 | 1551988700 | 55000 | 55100 | 55200 | 55000 | 76 |
| 523 | 20241115 | 103600 | 1547799300 | 55100 | 55300 | 55300 | 55100 | 176 |
| 524 | 20241115 | 103500 | 1538082700 | 55200 | 55300 | 55300 | 55200 | 32 |
| 525 | 20241115 | 103400 | 1536314000 | 55200 | 55200 | 55300 | 55100 | 293 |
| 526 | 20241115 | 103300 | 1520142500 | 55200 | 55300 | 55300 | 55200 | 86 |
| 527 | 20241115 | 103200 | 1515389600 | 55300 | 55500 | 55500 | 55300 | 48 |
| 528 | 20241115 | 103100 | 1512734800 | 55400 | 55300 | 55500 | 55200 | 92 |
| 529 | 20241115 | 103000 | 1507639200 | 55200 | 55300 | 55300 | 55200 | 71 |
| 530 | 20241115 | 102900 | 1503718100 | 55300 | 55200 | 55400 | 55200 | 273 |
| 531 | 20241115 | 102800 | 1488629700 | 55200 | 55100 | 55200 | 55100 | 68 |
| 532 | 20241115 | 102700 | 1484878300 | 55200 | 55100 | 55200 | 55100 | 89 |
| 533 | 20241115 | 102600 | 1479967300 | 55100 | 55100 | 55300 | 55100 | 138 |
| 534 | 20241115 | 102500 | 1472361300 | 55100 | 55400 | 55400 | 55100 | 176 |
| 535 | 20241115 | 102400 | 1462631000 | 55300 | 55100 | 55300 | 55100 | 523 |
| 536 | 20241115 | 102300 | 1433769100 | 55100 | 54700 | 55100 | 54700 | 643 |
| 537 | 20241115 | 102200 | 1398475400 | 54700 | 54700 | 54800 | 54700 | 137 |
| 538 | 20241115 | 102100 | 1390976000 | 54700 | 54700 | 54800 | 54700 | 88 |
| 539 | 20241115 | 102000 | 1386158100 | 54800 | 54800 | 54800 | 54700 | 112 |
| 540 | 20241115 | 101900 | 1380022800 | 54800 | 54800 | 54800 | 54700 | 105 |
| 541 | 20241115 | 101800 | 1374275400 | 54700 | 54700 | 54800 | 54700 | 75 |
| 542 | 20241115 | 101700 | 1370170400 | 54700 | 54700 | 54800 | 54700 | 54 |
| 543 | 20241115 | 101600 | 1367216300 | 54800 | 54700 | 54800 | 54700 | 93 |
| 544 | 20241115 | 101500 | 1362125000 | 54700 | 55000 | 55000 | 54700 | 315 |
| 545 | 20241115 | 101400 | 1344879200 | 55000 | 54700 | 55200 | 54700 | 1548 |
| 546 | 20241115 | 101300 | 1260012300 | 54800 | 54900 | 54900 | 54700 | 409 |
| 547 | 20241115 | 101200 | 1237596300 | 55000 | 54900 | 55000 | 54800 | 216 |
| 548 | 20241115 | 101100 | 1225740300 | 54900 | 54800 | 55000 | 54800 | 316 |
| 549 | 20241115 | 101000 | 1208415800 | 54800 | 54800 | 54800 | 54700 | 216 |
| 550 | 20241115 | 100900 | 1196580100 | 54700 | 54900 | 54900 | 54700 | 215 |
| 551 | 20241115 | 100800 | 1184798400 | 54900 | 55000 | 55100 | 54900 | 127 |
| 552 | 20241115 | 100700 | 1177813900 | 55000 | 54900 | 55000 | 54700 | 1676 |
| 553 | 20241115 | 100600 | 1086097200 | 55000 | 55000 | 55100 | 54900 | 804 |
| 554 | 20241115 | 100500 | 1041881000 | 55000 | 55200 | 55200 | 55000 | 357 |
| 555 | 20241115 | 100400 | 1022199500 | 55200 | 55100 | 55200 | 55100 | 363 |
| 556 | 20241115 | 100300 | 1002197900 | 55100 | 55400 | 55400 | 55100 | 276 |
| 557 | 20241115 | 100200 | 986948700 | 55300 | 55400 | 55400 | 55300 | 449 |
| 558 | 20241115 | 100100 | 962118400 | 55300 | 55300 | 55400 | 55300 | 122 |
| 559 | 20241115 | 100000 | 955371100 | 55200 | 55200 | 55400 | 55100 | 346 |
| 560 | 20241115 | 095900 | 936273300 | 55200 | 55400 | 55400 | 55200 | 710 |
| 561 | 20241115 | 095800 | 897000000 | 55300 | 55500 | 55500 | 55300 | 382 |
| 562 | 20241115 | 095700 | 875841100 | 55500 | 55800 | 55800 | 55500 | 1601 |
| 563 | 20241115 | 095600 | 786888800 | 55700 | 55800 | 55800 | 55700 | 108 |
| 564 | 20241115 | 095500 | 780871100 | 55800 | 55800 | 55800 | 55700 | 60 |
| 565 | 20241115 | 095400 | 777528400 | 55700 | 55800 | 55800 | 55700 | 29 |
| 566 | 20241115 | 095300 | 775912600 | 55700 | 55700 | 55800 | 55700 | 58 |
| 567 | 20241115 | 095200 | 772679300 | 55800 | 55800 | 55800 | 55800 | 7 |
| 568 | 20241115 | 095100 | 772288700 | 55800 | 56100 | 56100 | 55800 | 57 |
| 569 | 20241115 | 095000 | 769105900 | 55900 | 56100 | 56100 | 55900 | 103 |
| 570 | 20241115 | 094900 | 763334400 | 56100 | 56100 | 56100 | 55800 | 16 |
| 571 | 20241115 | 094800 | 762439900 | 56100 | 56000 | 56100 | 55900 | 37 |
| 572 | 20241115 | 094700 | 760369700 | 56000 | 56000 | 56000 | 56000 | 13 |
| 573 | 20241115 | 094600 | 759641700 | 56000 | 55600 | 56000 | 55600 | 1017 |
| 574 | 20241115 | 094500 | 702836500 | 55700 | 55800 | 55800 | 55700 | 379 |
| 575 | 20241115 | 094400 | 681725900 | 55700 | 55700 | 55700 | 55700 | 57 |
| 576 | 20241115 | 094300 | 678551000 | 55700 | 55800 | 55800 | 55600 | 514 |
| 577 | 20241115 | 094200 | 649971400 | 55700 | 55700 | 55900 | 55700 | 300 |
| 578 | 20241115 | 094100 | 633232400 | 55700 | 55800 | 55800 | 55600 | 53 |
| 579 | 20241115 | 094000 | 630281000 | 55900 | 55900 | 55900 | 55700 | 92 |
| 580 | 20241115 | 093900 | 625146600 | 55800 | 55600 | 55800 | 55600 | 180 |
| 581 | 20241115 | 093800 | 615128200 | 55700 | 55600 | 55700 | 55600 | 160 |
| 582 | 20241115 | 093700 | 606217300 | 55600 | 55600 | 55600 | 55400 | 235 |
| 583 | 20241115 | 093600 | 593164100 | 55600 | 55600 | 55600 | 55500 | 319 |
| 584 | 20241115 | 093500 | 575438900 | 55600 | 55800 | 55900 | 55600 | 1156 |
| 585 | 20241115 | 093400 | 510951700 | 55900 | 55800 | 55900 | 55800 | 67 |
| 586 | 20241115 | 093300 | 507212400 | 55900 | 55800 | 55900 | 55800 | 94 |
| 587 | 20241115 | 093200 | 501958300 | 56000 | 56000 | 56000 | 55800 | 465 |
| 588 | 20241115 | 093100 | 475942800 | 56100 | 56100 | 56100 | 56000 | 6 |
| 589 | 20241115 | 093000 | 475606300 | 56100 | 56100 | 56100 | 56000 | 181 |
| 590 | 20241115 | 092900 | 465455300 | 56100 | 56100 | 56300 | 56100 | 5 |
| 591 | 20241115 | 092800 | 465174400 | 56100 | 55900 | 56100 | 55900 | 536 |
| 592 | 20241115 | 092700 | 435141300 | 55900 | 56200 | 56200 | 55900 | 517 |
| 593 | 20241115 | 092600 | 406153900 | 56200 | 56300 | 56400 | 56200 | 225 |
| 594 | 20241115 | 092500 | 393488300 | 56300 | 56500 | 56500 | 56300 | 615 |
| 595 | 20241115 | 092400 | 358801900 | 56500 | 56600 | 56800 | 56500 | 170 |
| 596 | 20241115 | 092300 | 349194100 | 56600 | 56600 | 56600 | 56500 | 164 |
| 597 | 20241115 | 092200 | 339913900 | 56600 | 56700 | 56800 | 56600 | 151 |
| 598 | 20241115 | 092100 | 331352400 | 56700 | 56800 | 56800 | 56700 | 276 |
| 599 | 20241115 | 092000 | 315699500 | 56800 | 56600 | 56800 | 56600 | 310 |
| 600 | 20241115 | 091900 | 298108100 | 56800 | 56700 | 56800 | 56700 | 61 |
| 601 | 20241115 | 091800 | 294646300 | 56800 | 56600 | 56800 | 56500 | 44 |
| 602 | 20241115 | 091700 | 292156800 | 56700 | 56700 | 56800 | 56600 | 293 |
| 603 | 20241115 | 091600 | 275532000 | 56500 | 56600 | 56600 | 56500 | 83 |
| 604 | 20241115 | 091500 | 270835000 | 56500 | 56700 | 56700 | 56500 | 122 |
| 605 | 20241115 | 091400 | 263917800 | 56500 | 56700 | 56700 | 56500 | 100 |
| 606 | 20241115 | 091300 | 258249800 | 56500 | 56800 | 56800 | 56400 | 174 |
| 607 | 20241115 | 091200 | 248410200 | 56800 | 56800 | 56900 | 56800 | 302 |
| 608 | 20241115 | 091100 | 231252700 | 56800 | 56500 | 56800 | 56500 | 602 |
| 609 | 20241115 | 091000 | 197127000 | 56400 | 56500 | 56500 | 56400 | 126 |
| 610 | 20241115 | 090900 | 190012900 | 56500 | 56900 | 56900 | 56500 | 503 |
| 611 | 20241115 | 090800 | 161528800 | 56700 | 56800 | 56900 | 56700 | 74 |
| 612 | 20241115 | 090700 | 157328400 | 56900 | 56900 | 57000 | 56900 | 152 |
| 613 | 20241115 | 090600 | 148674500 | 56900 | 56600 | 57700 | 56600 | 488 |
| 614 | 20241115 | 090500 | 120907400 | 56500 | 56400 | 56600 | 56300 | 681 |
| 615 | 20241115 | 090400 | 82472200 | 56300 | 56400 | 56500 | 56300 | 110 |
| 616 | 20241115 | 090300 | 76276800 | 56300 | 56300 | 56600 | 56300 | 164 |
| 617 | 20241115 | 090200 | 67006600 | 56200 | 56500 | 56500 | 56100 | 261 |
| 618 | 20241115 | 090100 | 52315500 | 56400 | 56700 | 56800 | 56300 | 51 |
| 619 | 20241115 | 090000 | 49438700 | 56400 | 56900 | 56900 | 56400 | 869 |