34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 1435323 |
| 3 | 20241115 | 184500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20241115 | 184400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20241115 | 184300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20241115 | 184200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20241115 | 184100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20241115 | 184000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20241115 | 183900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20241115 | 183800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20241115 | 183700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20241115 | 183600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20241115 | 183500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20241115 | 183400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20241115 | 183300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20241115 | 183200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20241115 | 183100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20241115 | 183000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20241115 | 182900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20241115 | 182800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20241115 | 182700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20241115 | 182600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20241115 | 182500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20241115 | 182400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20241115 | 182300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20241115 | 182200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20241115 | 182100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20241115 | 182000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20241115 | 181900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20241115 | 181800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20241115 | 181700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20241115 | 181600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 1435323 |
| 33 | 20241115 | 181500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20241115 | 181400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20241115 | 181300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20241115 | 181200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20241115 | 181100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20241115 | 181000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20241115 | 180900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20241115 | 180800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20241115 | 180700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20241115 | 180600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20241115 | 180500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20241115 | 180400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20241115 | 180300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20241115 | 180200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20241115 | 180100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20241115 | 180000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20241115 | 175900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20241115 | 175800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20241115 | 175700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20241115 | 175600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20241115 | 175500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20241115 | 175400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20241115 | 175300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20241115 | 175200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20241115 | 175100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20241115 | 175000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20241115 | 174900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20241115 | 174800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20241115 | 174700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20241115 | 174600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 1435323 |
| 63 | 20241115 | 174500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20241115 | 174400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20241115 | 174300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20241115 | 174200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20241115 | 174100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20241115 | 174000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20241115 | 173900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20241115 | 173800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20241115 | 173700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20241115 | 173600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20241115 | 173500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20241115 | 173400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20241115 | 173300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20241115 | 173200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20241115 | 173100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20241115 | 173000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20241115 | 172900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20241115 | 172800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20241115 | 172700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20241115 | 172600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20241115 | 172500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20241115 | 172400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20241115 | 172300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20241115 | 172200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20241115 | 172100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20241115 | 172000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20241115 | 171900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20241115 | 171800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20241115 | 171700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20241115 | 171600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 1435323 |
| 93 | 20241115 | 171500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20241115 | 171400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20241115 | 171300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20241115 | 171200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20241115 | 171100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20241115 | 171000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20241115 | 170900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20241115 | 170800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20241115 | 170700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20241115 | 170600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20241115 | 170500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20241115 | 170400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20241115 | 170300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20241115 | 170200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20241115 | 170100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20241115 | 170000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20241115 | 165900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20241115 | 165800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20241115 | 165700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20241115 | 165600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20241115 | 165500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20241115 | 165400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20241115 | 165300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20241115 | 165200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20241115 | 165100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20241115 | 165000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20241115 | 164900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20241115 | 164800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20241115 | 164700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20241115 | 164600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 1435323 |
| 123 | 20241115 | 164500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20241115 | 164400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20241115 | 164300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20241115 | 164200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20241115 | 164100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20241115 | 164000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20241115 | 163900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20241115 | 163800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20241115 | 163700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20241115 | 163600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20241115 | 163500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20241115 | 163400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20241115 | 163300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20241115 | 163200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20241115 | 163100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20241115 | 163000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20241115 | 162900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20241115 | 162800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20241115 | 162700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20241115 | 162600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20241115 | 162500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20241115 | 162400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20241115 | 162300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20241115 | 162200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20241115 | 162100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20241115 | 162000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20241115 | 161900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20241115 | 161800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20241115 | 161700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20241115 | 161600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 1435323 |
| 153 | 20241115 | 161500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20241115 | 161400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20241115 | 161300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20241115 | 161200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20241115 | 161100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20241115 | 161000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20241115 | 160900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20241115 | 160800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20241115 | 160700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20241115 | 160600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20241115 | 160500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20241115 | 160400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20241115 | 160300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20241115 | 160200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20241115 | 160100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20241115 | 160000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20241115 | 155900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20241115 | 155800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20241115 | 155700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20241115 | 155600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20241115 | 155500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20241115 | 155400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20241115 | 155300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20241115 | 155200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20241115 | 155100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20241115 | 155000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20241115 | 154900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20241115 | 154800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20241115 | 154700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20241115 | 154600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 1435323 |
| 183 | 20241115 | 154500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20241115 | 154400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20241115 | 154300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20241115 | 154200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20241115 | 154100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20241115 | 154000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20241115 | 153900 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20241115 | 153800 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20241115 | 153700 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20241115 | 153600 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20241115 | 153500 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20241115 | 153400 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20241115 | 153300 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20241115 | 153200 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20241115 | 153100 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20241115 | 153000 | 2301852068300 | 53500 | 53500 | 53500 | 53500 | 1435323 |
| 199 | 20241115 | 152900 | 2225062287800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 200 | 20241115 | 152800 | 2225062287800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 201 | 20241115 | 152700 | 2225062287800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 202 | 20241115 | 152600 | 2225062287800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 203 | 20241115 | 152500 | 2225062287800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 204 | 20241115 | 152400 | 2225062287800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 205 | 20241115 | 152300 | 2225062287800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 206 | 20241115 | 152200 | 2225062287800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 207 | 20241115 | 152100 | 2225062287800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 208 | 20241115 | 152000 | 2225062287800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 209 | 20241115 | 151900 | 2225062287800 | 53600 | 53600 | 53700 | 53500 | 111495 |
| 210 | 20241115 | 151800 | 2219087360300 | 53600 | 53700 | 53700 | 53500 | 81322 |
| 211 | 20241115 | 151700 | 2214728490000 | 53700 | 53700 | 53700 | 53600 | 118966 |
| 212 | 20241115 | 151600 | 2208346029100 | 53700 | 53400 | 53700 | 53300 | 311315 |
| 213 | 20241115 | 151500 | 2191692932500 | 53400 | 53300 | 53400 | 53300 | 70635 |
| 214 | 20241115 | 151400 | 2187921815300 | 53300 | 53400 | 53400 | 53300 | 47495 |
| 215 | 20241115 | 151300 | 2185386387700 | 53300 | 53400 | 53400 | 53300 | 34953 |
| 216 | 20241115 | 151200 | 2183521091600 | 53400 | 53300 | 53400 | 53300 | 34031 |
| 217 | 20241115 | 151100 | 2181705045400 | 53400 | 53400 | 53400 | 53300 | 43815 |
| 218 | 20241115 | 151000 | 2179368051000 | 53300 | 53400 | 53400 | 53300 | 61917 |
| 219 | 20241115 | 150900 | 2176066749700 | 53300 | 53500 | 53500 | 53300 | 189685 |
| 220 | 20241115 | 150800 | 2165940118700 | 53500 | 53600 | 53600 | 53400 | 208511 |
| 221 | 20241115 | 150700 | 2154783620000 | 53600 | 53700 | 53700 | 53500 | 260832 |
| 222 | 20241115 | 150600 | 2140802607900 | 53600 | 53700 | 53700 | 53600 | 58002 |
| 223 | 20241115 | 150500 | 2137691093300 | 53700 | 53700 | 53700 | 53600 | 71961 |
| 224 | 20241115 | 150400 | 2133827533300 | 53700 | 53700 | 53700 | 53600 | 21645 |
| 225 | 20241115 | 150300 | 2132665998500 | 53700 | 53700 | 53700 | 53600 | 31515 |
| 226 | 20241115 | 150200 | 2130974859000 | 53700 | 53600 | 53700 | 53600 | 34981 |
| 227 | 20241115 | 150100 | 2129097265000 | 53700 | 53600 | 53700 | 53600 | 30406 |
| 228 | 20241115 | 150000 | 2127465343200 | 53700 | 53700 | 53700 | 53600 | 29129 |
| 229 | 20241115 | 145900 | 2125901959400 | 53700 | 53600 | 53700 | 53600 | 40617 |
| 230 | 20241115 | 145800 | 2123722647400 | 53600 | 53600 | 53700 | 53600 | 23007 |
| 231 | 20241115 | 145700 | 2122488431300 | 53600 | 53700 | 53700 | 53600 | 24876 |
| 232 | 20241115 | 145600 | 2121153784600 | 53700 | 53700 | 53700 | 53600 | 41014 |
| 233 | 20241115 | 145500 | 2118952370900 | 53600 | 53700 | 53700 | 53600 | 20456 |
| 234 | 20241115 | 145400 | 2117854681200 | 53700 | 53700 | 53700 | 53600 | 30623 |
| 235 | 20241115 | 145300 | 2116211529400 | 53700 | 53700 | 53700 | 53600 | 23400 |
| 236 | 20241115 | 145200 | 2114955453100 | 53700 | 53600 | 53800 | 53500 | 272151 |
| 237 | 20241115 | 145100 | 2100353049500 | 53500 | 53600 | 53600 | 53500 | 28004 |
| 238 | 20241115 | 145000 | 2098853597300 | 53500 | 53800 | 53800 | 53500 | 325557 |
| 239 | 20241115 | 144900 | 2081384463200 | 53800 | 53800 | 53800 | 53700 | 61154 |
| 240 | 20241115 | 144800 | 2078098872700 | 53700 | 53800 | 53800 | 53700 | 28478 |
| 241 | 20241115 | 144700 | 2076567571800 | 53800 | 53800 | 53800 | 53700 | 32030 |
| 242 | 20241115 | 144600 | 2074845666100 | 53800 | 53800 | 53800 | 53700 | 21135 |
| 243 | 20241115 | 144500 | 2073709464600 | 53800 | 53800 | 53800 | 53700 | 23667 |
| 244 | 20241115 | 144400 | 2072437041900 | 53700 | 53700 | 53800 | 53700 | 19094 |
| 245 | 20241115 | 144300 | 2071410659400 | 53800 | 53800 | 53800 | 53700 | 34992 |
| 246 | 20241115 | 144200 | 2069530564700 | 53700 | 53800 | 53800 | 53700 | 24291 |
| 247 | 20241115 | 144100 | 2068224146200 | 53700 | 53800 | 53800 | 53700 | 28257 |
| 248 | 20241115 | 144000 | 2066705093500 | 53700 | 53900 | 53900 | 53700 | 245156 |
| 249 | 20241115 | 143900 | 2053515228200 | 53900 | 53900 | 53900 | 53800 | 20777 |
| 250 | 20241115 | 143800 | 2052395705400 | 53900 | 53900 | 53900 | 53800 | 33169 |
| 251 | 20241115 | 143700 | 2050608519400 | 53800 | 53900 | 53900 | 53800 | 22123 |
| 252 | 20241115 | 143600 | 2049417068400 | 53900 | 53900 | 53900 | 53800 | 29543 |
| 253 | 20241115 | 143500 | 2047825271600 | 53900 | 53900 | 53900 | 53800 | 24367 |
| 254 | 20241115 | 143400 | 2046512251000 | 53900 | 53900 | 53900 | 53800 | 42429 |
| 255 | 20241115 | 143300 | 2044227741600 | 53900 | 53800 | 53900 | 53700 | 109281 |
| 256 | 20241115 | 143200 | 2038347303900 | 53800 | 53800 | 53800 | 53700 | 46291 |
| 257 | 20241115 | 143100 | 2035857230800 | 53800 | 53800 | 53800 | 53700 | 25005 |
| 258 | 20241115 | 143000 | 2034512315500 | 53700 | 53800 | 53800 | 53700 | 19363 |
| 259 | 20241115 | 142900 | 2033470897200 | 53800 | 53800 | 53800 | 53700 | 25026 |
| 260 | 20241115 | 142800 | 2032125341500 | 53800 | 53800 | 53800 | 53700 | 24473 |
| 261 | 20241115 | 142700 | 2030809487500 | 53800 | 53800 | 53800 | 53700 | 32456 |
| 262 | 20241115 | 142600 | 2029065422400 | 53700 | 53700 | 53800 | 53700 | 14893 |
| 263 | 20241115 | 142500 | 2028264588900 | 53700 | 53800 | 53800 | 53700 | 23552 |
| 264 | 20241115 | 142400 | 2026998845500 | 53700 | 53700 | 53800 | 53700 | 25236 |
| 265 | 20241115 | 142300 | 2025641848400 | 53700 | 53800 | 53800 | 53700 | 25019 |
| 266 | 20241115 | 142200 | 2024297028300 | 53800 | 53900 | 53900 | 53700 | 121805 |
| 267 | 20241115 | 142100 | 2017743212800 | 53800 | 54000 | 54000 | 53800 | 200068 |
| 268 | 20241115 | 142000 | 2006958986900 | 54000 | 53900 | 54000 | 53800 | 115575 |
| 269 | 20241115 | 141900 | 2000727484300 | 53900 | 53900 | 53900 | 53800 | 43601 |
| 270 | 20241115 | 141800 | 1998377900400 | 53900 | 53900 | 53900 | 53800 | 35559 |
| 271 | 20241115 | 141700 | 1996461792400 | 53800 | 53900 | 53900 | 53800 | 28302 |
| 272 | 20241115 | 141600 | 1994936744300 | 53900 | 53900 | 53900 | 53800 | 35791 |
| 273 | 20241115 | 141500 | 1993008221500 | 53800 | 53900 | 53900 | 53800 | 26917 |
| 274 | 20241115 | 141400 | 1991557951700 | 53900 | 53900 | 53900 | 53800 | 20094 |
| 275 | 20241115 | 141300 | 1990475488500 | 53900 | 53900 | 53900 | 53800 | 27127 |
| 276 | 20241115 | 141200 | 1989014814100 | 53900 | 53900 | 53900 | 53800 | 33918 |
| 277 | 20241115 | 141100 | 1987188137200 | 53900 | 53900 | 53900 | 53800 | 25092 |
| 278 | 20241115 | 141000 | 1985835986400 | 53800 | 53800 | 53900 | 53800 | 28898 |
| 279 | 20241115 | 140900 | 1984278795000 | 53900 | 53800 | 53900 | 53800 | 21805 |
| 280 | 20241115 | 140800 | 1983103989800 | 53800 | 53900 | 53900 | 53800 | 25776 |
| 281 | 20241115 | 140700 | 1981715161300 | 53900 | 53800 | 53900 | 53800 | 36358 |
| 282 | 20241115 | 140600 | 1979756089700 | 53900 | 53900 | 53900 | 53800 | 22479 |
| 283 | 20241115 | 140500 | 1978544902100 | 53900 | 53800 | 53900 | 53700 | 161404 |
| 284 | 20241115 | 140400 | 1969860363200 | 53800 | 53800 | 53800 | 53700 | 23986 |
| 285 | 20241115 | 140300 | 1968571051100 | 53800 | 53800 | 53800 | 53700 | 20230 |
| 286 | 20241115 | 140200 | 1967483309300 | 53800 | 53800 | 53800 | 53700 | 18979 |
| 287 | 20241115 | 140100 | 1966462871100 | 53800 | 53800 | 53800 | 53700 | 17592 |
| 288 | 20241115 | 140000 | 1965517443000 | 53800 | 53800 | 53800 | 53700 | 23379 |
| 289 | 20241115 | 135900 | 1964260388400 | 53800 | 53900 | 53900 | 53700 | 140957 |
| 290 | 20241115 | 135800 | 1956676039600 | 53900 | 53700 | 53900 | 53700 | 128782 |
| 291 | 20241115 | 135700 | 1949747780500 | 53700 | 53700 | 53800 | 53700 | 18812 |
| 292 | 20241115 | 135600 | 1948736293200 | 53800 | 53800 | 53800 | 53700 | 29516 |
| 293 | 20241115 | 135500 | 1947148869900 | 53700 | 53800 | 53800 | 53700 | 29532 |
| 294 | 20241115 | 135400 | 1945560629600 | 53800 | 53800 | 53800 | 53700 | 36883 |
| 295 | 20241115 | 135300 | 1943576774900 | 53700 | 53800 | 53800 | 53600 | 52633 |
| 296 | 20241115 | 135200 | 1940749813000 | 53800 | 53600 | 53800 | 53600 | 90888 |
| 297 | 20241115 | 135100 | 1935867716100 | 53700 | 53500 | 53800 | 53400 | 355983 |
| 298 | 20241115 | 135000 | 1916794738500 | 53400 | 53500 | 53500 | 53400 | 14284 |
| 299 | 20241115 | 134900 | 1916031282800 | 53400 | 53500 | 53500 | 53400 | 15858 |
| 300 | 20241115 | 134800 | 1915183926300 | 53500 | 53500 | 53500 | 53300 | 131505 |
| 301 | 20241115 | 134700 | 1908160918800 | 53400 | 53300 | 53500 | 53300 | 102878 |
| 302 | 20241115 | 134600 | 1902665855700 | 53400 | 53400 | 53400 | 53300 | 20569 |
| 303 | 20241115 | 134500 | 1901568306800 | 53400 | 53400 | 53400 | 53300 | 18934 |
| 304 | 20241115 | 134400 | 1900558293700 | 53400 | 53400 | 53400 | 53300 | 19756 |
| 305 | 20241115 | 134300 | 1899504608900 | 53400 | 53400 | 53600 | 53300 | 393381 |
| 306 | 20241115 | 134200 | 1878466238300 | 53500 | 53500 | 53500 | 53400 | 26229 |
| 307 | 20241115 | 134100 | 1877063611600 | 53500 | 53400 | 53500 | 53400 | 24408 |
| 308 | 20241115 | 134000 | 1875758256200 | 53500 | 53500 | 53500 | 53400 | 25967 |
| 309 | 20241115 | 133900 | 1874369401300 | 53500 | 53400 | 53500 | 53300 | 112221 |
| 310 | 20241115 | 133800 | 1868375759300 | 53400 | 53400 | 53400 | 53300 | 18643 |
| 311 | 20241115 | 133700 | 1867380545200 | 53400 | 53400 | 53400 | 53300 | 21415 |
| 312 | 20241115 | 133600 | 1866237335900 | 53400 | 53400 | 53400 | 53300 | 44028 |
| 313 | 20241115 | 133500 | 1863886680800 | 53400 | 53400 | 53400 | 53300 | 74780 |
| 314 | 20241115 | 133400 | 1859894621800 | 53400 | 53300 | 53400 | 53300 | 18729 |
| 315 | 20241115 | 133300 | 1858894955200 | 53400 | 53400 | 53400 | 53300 | 20843 |
| 316 | 20241115 | 133200 | 1857782436800 | 53400 | 53300 | 53400 | 53200 | 99498 |
| 317 | 20241115 | 133100 | 1852478054100 | 53300 | 53200 | 53300 | 53200 | 23562 |
| 318 | 20241115 | 133000 | 1851223716800 | 53200 | 53200 | 53300 | 53200 | 25909 |
| 319 | 20241115 | 132900 | 1849844194600 | 53200 | 53300 | 53300 | 53200 | 14272 |
| 320 | 20241115 | 132800 | 1849084297200 | 53200 | 53300 | 53300 | 53200 | 28404 |
| 321 | 20241115 | 132700 | 1847572329200 | 53300 | 53200 | 53300 | 53100 | 47039 |
| 322 | 20241115 | 132600 | 1845069307700 | 53200 | 53100 | 53200 | 53000 | 256453 |
| 323 | 20241115 | 132500 | 1831449183600 | 53000 | 53200 | 53200 | 53000 | 133316 |
| 324 | 20241115 | 132400 | 1824371504300 | 53100 | 53200 | 53200 | 53100 | 34710 |
| 325 | 20241115 | 132300 | 1822527269300 | 53100 | 53300 | 53400 | 53100 | 268703 |
| 326 | 20241115 | 132200 | 1808214124400 | 53200 | 53300 | 53300 | 53200 | 30403 |
| 327 | 20241115 | 132100 | 1806594564400 | 53200 | 53300 | 53300 | 53200 | 22518 |
| 328 | 20241115 | 132000 | 1805395420700 | 53300 | 53100 | 53400 | 53100 | 442610 |
| 329 | 20241115 | 131900 | 1781852913900 | 53100 | 53200 | 53300 | 53100 | 172498 |
| 330 | 20241115 | 131800 | 1772684257800 | 53200 | 53400 | 53500 | 53200 | 392777 |
| 331 | 20241115 | 131700 | 1751741467200 | 53400 | 53500 | 53600 | 53400 | 170968 |
| 332 | 20241115 | 131600 | 1742599279600 | 53600 | 53800 | 53900 | 53500 | 295678 |
| 333 | 20241115 | 131500 | 1726739262600 | 53800 | 53900 | 53900 | 53800 | 209202 |
| 334 | 20241115 | 131400 | 1715482697300 | 53800 | 53900 | 53900 | 53800 | 30881 |
| 335 | 20241115 | 131300 | 1713819429700 | 53900 | 53900 | 53900 | 53800 | 26262 |
| 336 | 20241115 | 131200 | 1712405066800 | 53900 | 53900 | 53900 | 53800 | 27580 |
| 337 | 20241115 | 131100 | 1710920191900 | 53800 | 53900 | 53900 | 53800 | 20101 |
| 338 | 20241115 | 131000 | 1709837822300 | 53800 | 53900 | 53900 | 53800 | 37608 |
| 339 | 20241115 | 130900 | 1707812540200 | 53800 | 53900 | 53900 | 53800 | 46709 |
| 340 | 20241115 | 130800 | 1705296963500 | 53800 | 53800 | 53900 | 53800 | 27904 |
| 341 | 20241115 | 130700 | 1703794499000 | 53800 | 53900 | 53900 | 53800 | 28172 |
| 342 | 20241115 | 130600 | 1702277880200 | 53900 | 53800 | 53900 | 53800 | 38093 |
| 343 | 20241115 | 130500 | 1700227359900 | 53800 | 53800 | 53900 | 53800 | 49144 |
| 344 | 20241115 | 130400 | 1697581969300 | 53800 | 53800 | 53900 | 53800 | 86474 |
| 345 | 20241115 | 130300 | 1692925157400 | 53800 | 53900 | 54000 | 53800 | 152203 |
| 346 | 20241115 | 130200 | 1684720204400 | 54000 | 54000 | 54000 | 53900 | 36187 |
| 347 | 20241115 | 130100 | 1682767573900 | 54000 | 54100 | 54100 | 53900 | 200074 |
| 348 | 20241115 | 130000 | 1671962938000 | 54000 | 54100 | 54100 | 54000 | 29663 |
| 349 | 20241115 | 125900 | 1670359316700 | 54100 | 54100 | 54100 | 54000 | 32237 |
| 350 | 20241115 | 125800 | 1668616117500 | 54100 | 54000 | 54100 | 54000 | 24829 |
| 351 | 20241115 | 125700 | 1667274090200 | 54100 | 54100 | 54100 | 54000 | 80406 |
| 352 | 20241115 | 125600 | 1662930922100 | 54100 | 54100 | 54100 | 53900 | 103696 |
| 353 | 20241115 | 125500 | 1657330956200 | 54100 | 54100 | 54200 | 54000 | 246140 |
| 354 | 20241115 | 125400 | 1644018625900 | 54100 | 54000 | 54100 | 53900 | 231010 |
| 355 | 20241115 | 125300 | 1631544091300 | 54000 | 54000 | 54000 | 53900 | 34255 |
| 356 | 20241115 | 125200 | 1629695268400 | 53900 | 53900 | 54000 | 53900 | 59123 |
| 357 | 20241115 | 125100 | 1626503876300 | 54000 | 53900 | 54000 | 53900 | 29313 |
| 358 | 20241115 | 125000 | 1624922246200 | 54000 | 54000 | 54000 | 53900 | 32127 |
| 359 | 20241115 | 124900 | 1623189012800 | 54000 | 53800 | 54000 | 53800 | 86059 |
| 360 | 20241115 | 124800 | 1618550562500 | 53900 | 53900 | 53900 | 53800 | 28343 |
| 361 | 20241115 | 124700 | 1617023561100 | 53900 | 53900 | 54000 | 53800 | 163923 |
| 362 | 20241115 | 124600 | 1608187583000 | 53900 | 53900 | 53900 | 53800 | 33126 |
| 363 | 20241115 | 124500 | 1606403065800 | 53900 | 53900 | 53900 | 53800 | 71869 |
| 364 | 20241115 | 124400 | 1602529565300 | 53900 | 53800 | 54000 | 53700 | 419505 |
| 365 | 20241115 | 124300 | 1579956032500 | 53700 | 53800 | 53800 | 53700 | 60112 |
| 366 | 20241115 | 124200 | 1576725597100 | 53700 | 54000 | 54100 | 53700 | 639414 |
| 367 | 20241115 | 124100 | 1542247674900 | 54000 | 54000 | 54000 | 53900 | 61055 |
| 368 | 20241115 | 124000 | 1538952002600 | 54000 | 54000 | 54000 | 53900 | 52543 |
| 369 | 20241115 | 123900 | 1536116298300 | 53900 | 53900 | 54000 | 53900 | 70671 |
| 370 | 20241115 | 123800 | 1532301777700 | 53900 | 54000 | 54000 | 53900 | 98935 |
| 371 | 20241115 | 123700 | 1526963234800 | 54000 | 54000 | 54000 | 53900 | 113133 |
| 372 | 20241115 | 123600 | 1520856077000 | 54000 | 53900 | 54000 | 53800 | 229073 |
| 373 | 20241115 | 123500 | 1508504812600 | 53900 | 53900 | 54000 | 53800 | 281807 |
| 374 | 20241115 | 123400 | 1493316629500 | 53800 | 53800 | 53900 | 53700 | 166389 |
| 375 | 20241115 | 123300 | 1484364020500 | 53800 | 53700 | 53800 | 53700 | 70537 |
| 376 | 20241115 | 123200 | 1480569644300 | 53800 | 53800 | 53800 | 53700 | 80170 |
| 377 | 20241115 | 123100 | 1476257466300 | 53800 | 53700 | 53800 | 53600 | 144095 |
| 378 | 20241115 | 123000 | 1468519487500 | 53600 | 53600 | 53700 | 53500 | 82455 |
| 379 | 20241115 | 122900 | 1464100064600 | 53600 | 53600 | 53700 | 53500 | 131129 |
| 380 | 20241115 | 122800 | 1457070725400 | 53500 | 53600 | 53700 | 53500 | 301532 |
| 381 | 20241115 | 122700 | 1440907022100 | 53600 | 53500 | 53600 | 53400 | 159630 |
| 382 | 20241115 | 122600 | 1432361836700 | 53500 | 53500 | 53500 | 53400 | 42967 |
| 383 | 20241115 | 122500 | 1430063442400 | 53500 | 53500 | 53500 | 53400 | 31754 |
| 384 | 20241115 | 122400 | 1428364985000 | 53500 | 53500 | 53500 | 53400 | 31866 |
| 385 | 20241115 | 122300 | 1426660547500 | 53400 | 53500 | 53500 | 53400 | 33702 |
| 386 | 20241115 | 122200 | 1424858316500 | 53400 | 53400 | 53500 | 53400 | 49369 |
| 387 | 20241115 | 122100 | 1422217898700 | 53500 | 53400 | 53500 | 53300 | 122088 |
| 388 | 20241115 | 122000 | 1415698811000 | 53300 | 53300 | 53400 | 53300 | 29352 |
| 389 | 20241115 | 121900 | 1414131826500 | 53400 | 53400 | 53400 | 53300 | 17032 |
| 390 | 20241115 | 121800 | 1413222775700 | 53400 | 53400 | 53400 | 53300 | 16693 |
| 391 | 20241115 | 121700 | 1412331740500 | 53300 | 53400 | 53400 | 53300 | 21801 |
| 392 | 20241115 | 121600 | 1411168068800 | 53400 | 53400 | 53400 | 53300 | 27194 |
| 393 | 20241115 | 121500 | 1409716721000 | 53300 | 53400 | 53400 | 53300 | 23465 |
| 394 | 20241115 | 121400 | 1408464055500 | 53400 | 53300 | 53400 | 53300 | 28162 |
| 395 | 20241115 | 121300 | 1406960569300 | 53400 | 53400 | 53400 | 53300 | 26528 |
| 396 | 20241115 | 121200 | 1405544451700 | 53300 | 53400 | 53400 | 53300 | 21628 |
| 397 | 20241115 | 121100 | 1404390084700 | 53400 | 53400 | 53400 | 53300 | 55060 |
| 398 | 20241115 | 121000 | 1401452854200 | 53400 | 53400 | 53400 | 53300 | 25145 |
| 399 | 20241115 | 120900 | 1400111055300 | 53300 | 53400 | 53400 | 53300 | 31225 |
| 400 | 20241115 | 120800 | 1398444869800 | 53400 | 53500 | 53500 | 53300 | 47037 |
| 401 | 20241115 | 120700 | 1395933974300 | 53400 | 53500 | 53500 | 53400 | 105608 |
| 402 | 20241115 | 120600 | 1390290571800 | 53500 | 53500 | 53600 | 53400 | 308245 |
| 403 | 20241115 | 120500 | 1373802539400 | 53500 | 53400 | 53500 | 53300 | 203238 |
| 404 | 20241115 | 120400 | 1362944051100 | 53300 | 53200 | 53400 | 53100 | 393227 |
| 405 | 20241115 | 120300 | 1342001405100 | 53100 | 53100 | 53200 | 53000 | 104041 |
| 406 | 20241115 | 120200 | 1336475495200 | 53000 | 53000 | 53100 | 53000 | 33624 |
| 407 | 20241115 | 120100 | 1334690447600 | 53100 | 53100 | 53100 | 53000 | 21366 |
| 408 | 20241115 | 120000 | 1333556222400 | 53000 | 53100 | 53100 | 53000 | 27734 |
| 409 | 20241115 | 115900 | 1332084195500 | 53100 | 53000 | 53100 | 52900 | 154035 |
| 410 | 20241115 | 115800 | 1323918150500 | 53000 | 53000 | 53000 | 52900 | 22120 |
| 411 | 20241115 | 115700 | 1322746181500 | 53000 | 53000 | 53000 | 52900 | 13816 |
| 412 | 20241115 | 115600 | 1322014159900 | 52900 | 53000 | 53000 | 52900 | 23813 |
| 413 | 20241115 | 115500 | 1320752717700 | 53000 | 53000 | 53000 | 52900 | 17392 |
| 414 | 20241115 | 115400 | 1319831363500 | 53000 | 52900 | 53000 | 52900 | 22625 |
| 415 | 20241115 | 115300 | 1318632782300 | 53000 | 53000 | 53000 | 52900 | 29739 |
| 416 | 20241115 | 115200 | 1317056906900 | 53000 | 53000 | 53000 | 52900 | 21205 |
| 417 | 20241115 | 115100 | 1315933358200 | 53000 | 53000 | 53000 | 52900 | 34357 |
| 418 | 20241115 | 115000 | 1314114139300 | 53000 | 53000 | 53000 | 52900 | 18426 |
| 419 | 20241115 | 114900 | 1313137878200 | 52900 | 53000 | 53000 | 52900 | 30807 |
| 420 | 20241115 | 114800 | 1311505790500 | 52900 | 53000 | 53000 | 52900 | 33072 |
| 421 | 20241115 | 114700 | 1309753240600 | 53000 | 52800 | 53000 | 52800 | 98720 |
| 422 | 20241115 | 114600 | 1304531022300 | 52900 | 52900 | 52900 | 52800 | 19845 |
| 423 | 20241115 | 114500 | 1303481895000 | 52800 | 52800 | 52900 | 52800 | 18044 |
| 424 | 20241115 | 114400 | 1302528241700 | 52900 | 52800 | 52900 | 52800 | 25900 |
| 425 | 20241115 | 114300 | 1301159460800 | 52900 | 52900 | 52900 | 52800 | 25440 |
| 426 | 20241115 | 114200 | 1299814986600 | 52900 | 52900 | 53000 | 52800 | 72230 |
| 427 | 20241115 | 114100 | 1295993385400 | 53000 | 53000 | 53000 | 52900 | 71174 |
| 428 | 20241115 | 114000 | 1292226953900 | 53000 | 53100 | 53100 | 52900 | 149670 |
| 429 | 20241115 | 113900 | 1284293636900 | 53100 | 53000 | 53100 | 53000 | 20059 |
| 430 | 20241115 | 113800 | 1283229046900 | 53100 | 53100 | 53100 | 53000 | 23775 |
| 431 | 20241115 | 113700 | 1281967631500 | 53100 | 53100 | 53100 | 53000 | 25748 |
| 432 | 20241115 | 113600 | 1280601812400 | 53100 | 53000 | 53100 | 53000 | 21402 |
| 433 | 20241115 | 113500 | 1279466138100 | 53000 | 53000 | 53100 | 53000 | 24311 |
| 434 | 20241115 | 113400 | 1278175816400 | 53100 | 53100 | 53100 | 53000 | 17076 |
| 435 | 20241115 | 113300 | 1277269508700 | 53000 | 53100 | 53100 | 53000 | 15448 |
| 436 | 20241115 | 113200 | 1276449971900 | 53100 | 53100 | 53100 | 53000 | 29041 |
| 437 | 20241115 | 113100 | 1274909288800 | 53000 | 53000 | 53100 | 53000 | 35424 |
| 438 | 20241115 | 113000 | 1273030822100 | 53000 | 53000 | 53100 | 53000 | 17006 |
| 439 | 20241115 | 112900 | 1272128454000 | 53100 | 53000 | 53100 | 53000 | 47462 |
| 440 | 20241115 | 112800 | 1269611565300 | 53100 | 53100 | 53100 | 53000 | 21117 |
| 441 | 20241115 | 112700 | 1268490854500 | 53100 | 53100 | 53100 | 53000 | 20847 |
| 442 | 20241115 | 112600 | 1267384609700 | 53100 | 53100 | 53100 | 53000 | 19175 |
| 443 | 20241115 | 112500 | 1266367013800 | 53000 | 53000 | 53100 | 52900 | 35227 |
| 444 | 20241115 | 112400 | 1264499473700 | 53000 | 53000 | 53000 | 52900 | 109633 |
| 445 | 20241115 | 112300 | 1258689240000 | 53000 | 52900 | 53000 | 52800 | 57631 |
| 446 | 20241115 | 112200 | 1255639725500 | 52900 | 53000 | 53000 | 52800 | 61040 |
| 447 | 20241115 | 112100 | 1252411406600 | 53000 | 53000 | 53000 | 52900 | 53945 |
| 448 | 20241115 | 112000 | 1249556640200 | 53000 | 52900 | 53000 | 52900 | 18413 |
| 449 | 20241115 | 111900 | 1248581527700 | 52900 | 53000 | 53000 | 52900 | 27911 |
| 450 | 20241115 | 111800 | 1247103105400 | 53000 | 52900 | 53000 | 52900 | 23894 |
| 451 | 20241115 | 111700 | 1245837540500 | 53000 | 52900 | 53000 | 52900 | 22582 |
| 452 | 20241115 | 111600 | 1244641490700 | 53000 | 53000 | 53100 | 52900 | 113850 |
| 453 | 20241115 | 111500 | 1238609949700 | 53000 | 52900 | 53000 | 52900 | 115102 |
| 454 | 20241115 | 111400 | 1232510093200 | 53000 | 53000 | 53000 | 52900 | 55086 |
| 455 | 20241115 | 111300 | 1229594700500 | 53000 | 53000 | 53000 | 52900 | 26926 |
| 456 | 20241115 | 111200 | 1228169235700 | 53000 | 53000 | 53000 | 52900 | 38055 |
| 457 | 20241115 | 111100 | 1226153415500 | 53000 | 53100 | 53100 | 52900 | 122544 |
| 458 | 20241115 | 111000 | 1219659237400 | 53100 | 53100 | 53100 | 53000 | 32965 |
| 459 | 20241115 | 110900 | 1217909239400 | 53100 | 52800 | 53100 | 52800 | 156425 |
| 460 | 20241115 | 110800 | 1209619627600 | 52800 | 52900 | 53000 | 52800 | 56759 |
| 461 | 20241115 | 110700 | 1206617609400 | 52900 | 52900 | 53000 | 52800 | 83143 |
| 462 | 20241115 | 110600 | 1202220046900 | 52900 | 52800 | 52900 | 52700 | 91922 |
| 463 | 20241115 | 110500 | 1197367274900 | 52700 | 52800 | 52800 | 52700 | 70873 |
| 464 | 20241115 | 110400 | 1193631016800 | 52700 | 52700 | 52800 | 52700 | 91112 |
| 465 | 20241115 | 110300 | 1188827988900 | 52700 | 52800 | 52900 | 52700 | 95414 |
| 466 | 20241115 | 110200 | 1183792869900 | 52900 | 53100 | 53100 | 52800 | 216441 |
| 467 | 20241115 | 110100 | 1172340571400 | 53100 | 53200 | 53200 | 53000 | 130438 |
| 468 | 20241115 | 110000 | 1165417926500 | 53200 | 53200 | 53200 | 53100 | 55931 |
| 469 | 20241115 | 105900 | 1162444349000 | 53100 | 53200 | 53200 | 53100 | 67492 |
| 470 | 20241115 | 105800 | 1158854899300 | 53100 | 53100 | 53200 | 53100 | 52939 |
| 471 | 20241115 | 105700 | 1156041710300 | 53100 | 53100 | 53200 | 53000 | 136193 |
| 472 | 20241115 | 105600 | 1148810978400 | 53000 | 53100 | 53200 | 53000 | 104949 |
| 473 | 20241115 | 105500 | 1143239000200 | 53100 | 53300 | 53300 | 53100 | 166261 |
| 474 | 20241115 | 105400 | 1134394477100 | 53300 | 53300 | 53300 | 53200 | 39126 |
| 475 | 20241115 | 105300 | 1132309689000 | 53200 | 53200 | 53300 | 53100 | 87241 |
| 476 | 20241115 | 105200 | 1127668855000 | 53100 | 53200 | 53300 | 53100 | 141828 |
| 477 | 20241115 | 105100 | 1120123976300 | 53200 | 53300 | 53300 | 53100 | 154318 |
| 478 | 20241115 | 105000 | 1111914577100 | 53300 | 53300 | 53300 | 53200 | 178433 |
| 479 | 20241115 | 104900 | 1102410422700 | 53300 | 53200 | 53300 | 53100 | 153631 |
| 480 | 20241115 | 104800 | 1094231995600 | 53100 | 53000 | 53200 | 52900 | 298286 |
| 481 | 20241115 | 104700 | 1078404708200 | 52900 | 52900 | 53000 | 52900 | 46032 |
| 482 | 20241115 | 104600 | 1075967002500 | 52900 | 52900 | 53000 | 52800 | 179299 |
| 483 | 20241115 | 104500 | 1066479208600 | 53000 | 53000 | 53000 | 52900 | 56959 |
| 484 | 20241115 | 104400 | 1063462467600 | 52900 | 53000 | 53000 | 52900 | 63123 |
| 485 | 20241115 | 104300 | 1060119168200 | 52900 | 53000 | 53000 | 52900 | 108253 |
| 486 | 20241115 | 104200 | 1054387785700 | 52900 | 53000 | 53100 | 52800 | 202045 |
| 487 | 20241115 | 104100 | 1043693363800 | 53000 | 53000 | 53100 | 52900 | 326915 |
| 488 | 20241115 | 104000 | 1026374528200 | 53000 | 52900 | 53000 | 52800 | 134381 |
| 489 | 20241115 | 103900 | 1019262683100 | 53000 | 53100 | 53100 | 52900 | 181246 |
| 490 | 20241115 | 103800 | 1009650036100 | 53000 | 53000 | 53100 | 52900 | 260408 |
| 491 | 20241115 | 103700 | 995849977100 | 53000 | 53000 | 53000 | 52900 | 112205 |
| 492 | 20241115 | 103600 | 989910377700 | 52900 | 52800 | 53000 | 52800 | 180566 |
| 493 | 20241115 | 103500 | 980359206800 | 52800 | 53000 | 53000 | 52800 | 293967 |
| 494 | 20241115 | 103400 | 964819492100 | 52900 | 53200 | 53200 | 52900 | 363076 |
| 495 | 20241115 | 103300 | 945562928100 | 53200 | 53000 | 53200 | 52900 | 514748 |
| 496 | 20241115 | 103200 | 918255021300 | 53000 | 52900 | 53000 | 52800 | 361644 |
| 497 | 20241115 | 103100 | 899121383500 | 52800 | 52500 | 52900 | 52400 | 698833 |
| 498 | 20241115 | 103000 | 862303791300 | 52400 | 52400 | 52500 | 52300 | 290889 |
| 499 | 20241115 | 102900 | 847059700100 | 52300 | 52300 | 52400 | 52300 | 78071 |
| 500 | 20241115 | 102800 | 842971006900 | 52400 | 52200 | 52400 | 52100 | 185585 |
| 501 | 20241115 | 102700 | 833273015400 | 52200 | 52300 | 52300 | 52100 | 148101 |
| 502 | 20241115 | 102600 | 825539294700 | 52300 | 52200 | 52300 | 52100 | 282625 |
| 503 | 20241115 | 102500 | 810786290700 | 52200 | 52100 | 52200 | 52100 | 86951 |
| 504 | 20241115 | 102400 | 806251598600 | 52100 | 52100 | 52100 | 52000 | 155905 |
| 505 | 20241115 | 102300 | 798129339500 | 52100 | 52000 | 52100 | 51900 | 313084 |
| 506 | 20241115 | 102200 | 781839093300 | 52000 | 51900 | 52000 | 51900 | 124687 |
| 507 | 20241115 | 102100 | 775357067500 | 51900 | 51900 | 52000 | 51800 | 357097 |
| 508 | 20241115 | 102000 | 756821095800 | 51900 | 51800 | 51900 | 51800 | 38296 |
| 509 | 20241115 | 101900 | 754833924900 | 51900 | 51700 | 51900 | 51700 | 342195 |
| 510 | 20241115 | 101800 | 737102671100 | 51800 | 51700 | 51800 | 51700 | 45209 |
| 511 | 20241115 | 101700 | 734761808200 | 51700 | 51700 | 51800 | 51700 | 34808 |
| 512 | 20241115 | 101600 | 732959793000 | 51800 | 51800 | 51800 | 51700 | 25941 |
| 513 | 20241115 | 101500 | 731616775300 | 51800 | 51800 | 51800 | 51700 | 53994 |
| 514 | 20241115 | 101400 | 728820367700 | 51800 | 51700 | 51800 | 51700 | 29633 |
| 515 | 20241115 | 101300 | 727286394000 | 51800 | 51700 | 51800 | 51700 | 23172 |
| 516 | 20241115 | 101200 | 726086946800 | 51800 | 51800 | 51800 | 51700 | 80407 |
| 517 | 20241115 | 101100 | 721926042900 | 51700 | 51800 | 51800 | 51700 | 27556 |
| 518 | 20241115 | 101000 | 720499975700 | 51800 | 51800 | 51800 | 51700 | 50616 |
| 519 | 20241115 | 100900 | 717878256900 | 51800 | 51800 | 51800 | 51700 | 269236 |
| 520 | 20241115 | 100800 | 703932529000 | 51700 | 51700 | 51800 | 51700 | 38871 |
| 521 | 20241115 | 100700 | 701921899700 | 51800 | 51700 | 51800 | 51400 | 594547 |
| 522 | 20241115 | 100600 | 671239246900 | 51600 | 51600 | 51700 | 51600 | 56238 |
| 523 | 20241115 | 100500 | 668335994200 | 51700 | 51700 | 51700 | 51600 | 31416 |
| 524 | 20241115 | 100400 | 666713503500 | 51700 | 51800 | 51800 | 51600 | 236455 |
| 525 | 20241115 | 100300 | 654487668800 | 51800 | 51800 | 51800 | 51700 | 34052 |
| 526 | 20241115 | 100200 | 652725435600 | 51800 | 51800 | 51800 | 51700 | 33420 |
| 527 | 20241115 | 100100 | 650996149500 | 51800 | 51700 | 51800 | 51600 | 244742 |
| 528 | 20241115 | 100000 | 638342676000 | 51600 | 51700 | 51700 | 51600 | 20883 |
| 529 | 20241115 | 095900 | 637263945500 | 51600 | 51700 | 51700 | 51600 | 74028 |
| 530 | 20241115 | 095800 | 633442917800 | 51700 | 51600 | 51700 | 51600 | 25910 |
| 531 | 20241115 | 095700 | 632104884500 | 51600 | 51700 | 51700 | 51600 | 153725 |
| 532 | 20241115 | 095600 | 624170597800 | 51700 | 51700 | 51700 | 51600 | 26595 |
| 533 | 20241115 | 095500 | 622796538900 | 51700 | 51600 | 51700 | 51600 | 44877 |
| 534 | 20241115 | 095400 | 620477801900 | 51700 | 51700 | 51700 | 51600 | 52304 |
| 535 | 20241115 | 095300 | 617775544100 | 51700 | 51600 | 51700 | 51500 | 139724 |
| 536 | 20241115 | 095200 | 610565254300 | 51600 | 51500 | 51600 | 51400 | 185401 |
| 537 | 20241115 | 095100 | 601016774900 | 51500 | 51400 | 51500 | 51400 | 20354 |
| 538 | 20241115 | 095000 | 599968992100 | 51500 | 51400 | 51500 | 51300 | 233988 |
| 539 | 20241115 | 094900 | 587942702400 | 51400 | 51400 | 51400 | 51300 | 33221 |
| 540 | 20241115 | 094800 | 586235908600 | 51400 | 51400 | 51400 | 51300 | 51973 |
| 541 | 20241115 | 094700 | 583564820800 | 51400 | 51300 | 51400 | 51200 | 422543 |
| 542 | 20241115 | 094600 | 561869554300 | 51200 | 51200 | 51300 | 51200 | 61029 |
| 543 | 20241115 | 094500 | 558742510000 | 51200 | 51200 | 51300 | 51200 | 48996 |
| 544 | 20241115 | 094400 | 556232066600 | 51200 | 51300 | 51400 | 51200 | 236659 |
| 545 | 20241115 | 094300 | 544092336100 | 51400 | 51300 | 51400 | 51300 | 31958 |
| 546 | 20241115 | 094200 | 542451671300 | 51400 | 51300 | 51400 | 51300 | 48247 |
| 547 | 20241115 | 094100 | 539972858700 | 51400 | 51300 | 51400 | 51300 | 28026 |
| 548 | 20241115 | 094000 | 538533643400 | 51400 | 51300 | 51400 | 51300 | 37934 |
| 549 | 20241115 | 093900 | 536585122200 | 51400 | 51300 | 51500 | 51300 | 264866 |
| 550 | 20241115 | 093800 | 522973481300 | 51400 | 51500 | 51500 | 51300 | 171599 |
| 551 | 20241115 | 093700 | 514155606100 | 51500 | 51400 | 51500 | 51400 | 57340 |
| 552 | 20241115 | 093600 | 511206885200 | 51500 | 51400 | 51500 | 51400 | 49163 |
| 553 | 20241115 | 093500 | 508678176900 | 51500 | 51500 | 51600 | 51400 | 165348 |
| 554 | 20241115 | 093400 | 500160129600 | 51500 | 51400 | 51600 | 51400 | 212273 |
| 555 | 20241115 | 093300 | 489232014200 | 51400 | 51600 | 51700 | 51400 | 403314 |
| 556 | 20241115 | 093200 | 468441954700 | 51700 | 51700 | 51700 | 51600 | 75833 |
| 557 | 20241115 | 093100 | 464523480800 | 51700 | 51700 | 51700 | 51600 | 65721 |
| 558 | 20241115 | 093000 | 461126204500 | 51700 | 51700 | 51700 | 51600 | 104303 |
| 559 | 20241115 | 092900 | 455734706200 | 51700 | 51700 | 51700 | 51600 | 50076 |
| 560 | 20241115 | 092800 | 453147024700 | 51700 | 51700 | 51800 | 51600 | 97466 |
| 561 | 20241115 | 092700 | 448109154600 | 51800 | 51700 | 51800 | 51600 | 211215 |
| 562 | 20241115 | 092600 | 437193535700 | 51700 | 51600 | 51700 | 51500 | 189579 |
| 563 | 20241115 | 092500 | 427409484300 | 51600 | 51700 | 51700 | 51500 | 229537 |
| 564 | 20241115 | 092400 | 415563070800 | 51700 | 51600 | 51800 | 51600 | 171858 |
| 565 | 20241115 | 092300 | 406682315600 | 51600 | 51600 | 51700 | 51500 | 369149 |
| 566 | 20241115 | 092200 | 387633303700 | 51700 | 51600 | 51800 | 51600 | 136095 |
| 567 | 20241115 | 092100 | 380597678100 | 51700 | 51700 | 51800 | 51600 | 161866 |
| 568 | 20241115 | 092000 | 372229995400 | 51700 | 51500 | 51700 | 51400 | 394423 |
| 569 | 20241115 | 091900 | 351888892300 | 51500 | 51400 | 51500 | 51300 | 169972 |
| 570 | 20241115 | 091800 | 343151126600 | 51400 | 51500 | 51500 | 51300 | 213229 |
| 571 | 20241115 | 091700 | 332193062900 | 51500 | 51400 | 51500 | 51400 | 60901 |
| 572 | 20241115 | 091600 | 329060542300 | 51500 | 51400 | 51500 | 51300 | 268542 |
| 573 | 20241115 | 091500 | 315256871000 | 51400 | 51300 | 51400 | 51200 | 90042 |
| 574 | 20241115 | 091400 | 310634812700 | 51300 | 51300 | 51400 | 51200 | 174514 |
| 575 | 20241115 | 091300 | 301682324200 | 51300 | 51400 | 51500 | 51200 | 484977 |
| 576 | 20241115 | 091200 | 276800124500 | 51500 | 51200 | 51500 | 51200 | 278401 |
| 577 | 20241115 | 091100 | 262494556800 | 51200 | 51300 | 51400 | 51200 | 275743 |
| 578 | 20241115 | 091000 | 248348327600 | 51300 | 51400 | 51400 | 51200 | 185071 |
| 579 | 20241115 | 090900 | 238856136300 | 51400 | 51400 | 51500 | 51200 | 496851 |
| 580 | 20241115 | 090800 | 213325884400 | 51500 | 51600 | 51600 | 51400 | 186566 |
| 581 | 20241115 | 090700 | 203714954000 | 51600 | 51600 | 51700 | 51500 | 432875 |
| 582 | 20241115 | 090600 | 181379221100 | 51600 | 51300 | 51600 | 51300 | 331488 |
| 583 | 20241115 | 090500 | 164326227900 | 51300 | 51300 | 51400 | 51100 | 458369 |
| 584 | 20241115 | 090400 | 140824655800 | 51300 | 51200 | 51400 | 51200 | 316038 |
| 585 | 20241115 | 090300 | 124603047500 | 51200 | 50900 | 51300 | 50900 | 469837 |
| 586 | 20241115 | 090200 | 100591910600 | 51000 | 50900 | 51100 | 50900 | 436392 |
| 587 | 20241115 | 090100 | 78328778200 | 50900 | 50800 | 51000 | 50700 | 284824 |
| 588 | 20241115 | 090000 | 63847467600 | 50700 | 50300 | 50800 | 50300 | 1263356 |