35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 122845 |
| 3 | 20241115 | 192400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20241115 | 192300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20241115 | 192200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20241115 | 192100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20241115 | 192000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20241115 | 191900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20241115 | 191800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20241115 | 191700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20241115 | 191600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20241115 | 191500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20241115 | 191400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20241115 | 191300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20241115 | 191200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20241115 | 191100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20241115 | 191000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20241115 | 190900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20241115 | 190800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20241115 | 190700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20241115 | 190600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20241115 | 190500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20241115 | 190400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20241115 | 190300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20241115 | 190200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20241115 | 190100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20241115 | 190000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20241115 | 185900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20241115 | 185800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20241115 | 185700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20241115 | 185600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20241115 | 185500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 122845 |
| 33 | 20241115 | 185400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20241115 | 185300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20241115 | 185200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20241115 | 185100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20241115 | 185000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20241115 | 184900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20241115 | 184800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20241115 | 184700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20241115 | 184600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20241115 | 184500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20241115 | 184400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20241115 | 184300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20241115 | 184200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20241115 | 184100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20241115 | 184000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20241115 | 183900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20241115 | 183800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20241115 | 183700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20241115 | 183600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20241115 | 183500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20241115 | 183400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20241115 | 183300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20241115 | 183200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20241115 | 183100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20241115 | 183000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20241115 | 182900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20241115 | 182800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20241115 | 182700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20241115 | 182600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20241115 | 182500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 122845 |
| 63 | 20241115 | 182400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20241115 | 182300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20241115 | 182200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20241115 | 182100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20241115 | 182000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20241115 | 181900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20241115 | 181800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20241115 | 181700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20241115 | 181600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20241115 | 181500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20241115 | 181400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20241115 | 181300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20241115 | 181200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20241115 | 181100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20241115 | 181000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20241115 | 180900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20241115 | 180800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20241115 | 180700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20241115 | 180600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20241115 | 180500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20241115 | 180400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20241115 | 180300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20241115 | 180200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20241115 | 180100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20241115 | 180000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20241115 | 175900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20241115 | 175800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20241115 | 175700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20241115 | 175600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20241115 | 175500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 122845 |
| 93 | 20241115 | 175400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20241115 | 175300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20241115 | 175200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20241115 | 175100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20241115 | 175000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20241115 | 174900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20241115 | 174800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20241115 | 174700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20241115 | 174600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20241115 | 174500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20241115 | 174400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20241115 | 174300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20241115 | 174200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20241115 | 174100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20241115 | 174000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20241115 | 173900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20241115 | 173800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20241115 | 173700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20241115 | 173600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20241115 | 173500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20241115 | 173400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20241115 | 173300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20241115 | 173200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20241115 | 173100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20241115 | 173000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20241115 | 172900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20241115 | 172800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20241115 | 172700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20241115 | 172600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20241115 | 172500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 122845 |
| 123 | 20241115 | 172400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20241115 | 172300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20241115 | 172200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20241115 | 172100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20241115 | 172000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20241115 | 171900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20241115 | 171800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20241115 | 171700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20241115 | 171600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20241115 | 171500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20241115 | 171400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20241115 | 171300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20241115 | 171200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20241115 | 171100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20241115 | 171000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20241115 | 170900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20241115 | 170800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20241115 | 170700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20241115 | 170600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20241115 | 170500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20241115 | 170400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20241115 | 170300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20241115 | 170200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20241115 | 170100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20241115 | 170000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20241115 | 165900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20241115 | 165800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20241115 | 165700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20241115 | 165600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20241115 | 165500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 122845 |
| 153 | 20241115 | 165400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20241115 | 165300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20241115 | 165200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20241115 | 165100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20241115 | 165000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20241115 | 164900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20241115 | 164800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20241115 | 164700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20241115 | 164600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20241115 | 164500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20241115 | 164400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20241115 | 164300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20241115 | 164200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20241115 | 164100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20241115 | 164000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20241115 | 163900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20241115 | 163800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20241115 | 163700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20241115 | 163600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20241115 | 163500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20241115 | 163400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20241115 | 163300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20241115 | 163200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20241115 | 163100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20241115 | 163000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20241115 | 162900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20241115 | 162800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20241115 | 162700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20241115 | 162600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20241115 | 162500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 122845 |
| 183 | 20241115 | 162400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20241115 | 162300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20241115 | 162200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20241115 | 162100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20241115 | 162000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20241115 | 161900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20241115 | 161800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20241115 | 161700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20241115 | 161600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20241115 | 161500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20241115 | 161400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20241115 | 161300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20241115 | 161200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20241115 | 161100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20241115 | 161000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20241115 | 160900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20241115 | 160800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20241115 | 160700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20241115 | 160600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20241115 | 160500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20241115 | 160400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20241115 | 160300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20241115 | 160200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20241115 | 160100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20241115 | 160000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20241115 | 155900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20241115 | 155800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20241115 | 155700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20241115 | 155600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20241115 | 155500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 122845 |
| 213 | 20241115 | 155400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20241115 | 155300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20241115 | 155200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20241115 | 155100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20241115 | 155000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20241115 | 154900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20241115 | 154800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20241115 | 154700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20241115 | 154600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20241115 | 154500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20241115 | 154400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20241115 | 154300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20241115 | 154200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20241115 | 154100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20241115 | 154000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20241115 | 153900 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20241115 | 153800 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 230 | 20241115 | 153700 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 231 | 20241115 | 153600 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 232 | 20241115 | 153500 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20241115 | 153400 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20241115 | 153300 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 235 | 20241115 | 153200 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 236 | 20241115 | 153100 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 237 | 20241115 | 153000 | 583247184550 | 39100 | 39100 | 39100 | 39100 | 122845 |
| 238 | 20241115 | 152900 | 578443945050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 239 | 20241115 | 152800 | 578443945050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 240 | 20241115 | 152700 | 578443945050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 241 | 20241115 | 152600 | 578443945050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 242 | 20241115 | 152500 | 578443945050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 243 | 20241115 | 152400 | 578443945050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 244 | 20241115 | 152300 | 578443945050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 245 | 20241115 | 152200 | 578443945050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 246 | 20241115 | 152100 | 578443945050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 247 | 20241115 | 152000 | 578443945050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 248 | 20241115 | 151900 | 578443945050 | 38950 | 39050 | 39100 | 38900 | 45873 |
| 249 | 20241115 | 151800 | 576655048750 | 39050 | 39100 | 39100 | 39000 | 23965 |
| 250 | 20241115 | 151700 | 575718924000 | 39100 | 39100 | 39150 | 39050 | 22975 |
| 251 | 20241115 | 151600 | 574820679550 | 39050 | 39050 | 39100 | 39050 | 14336 |
| 252 | 20241115 | 151500 | 574260271850 | 39100 | 38950 | 39100 | 38900 | 45699 |
| 253 | 20241115 | 151400 | 572478376400 | 38950 | 38950 | 38950 | 38900 | 8400 |
| 254 | 20241115 | 151300 | 572151373550 | 38900 | 38900 | 38950 | 38900 | 8654 |
| 255 | 20241115 | 151200 | 571814572000 | 38950 | 38900 | 38950 | 38850 | 11074 |
| 256 | 20241115 | 151100 | 571383692000 | 38900 | 38900 | 38950 | 38850 | 19764 |
| 257 | 20241115 | 151000 | 570615151650 | 38850 | 38850 | 38950 | 38800 | 32304 |
| 258 | 20241115 | 150900 | 569359520100 | 38900 | 38900 | 38900 | 38850 | 34270 |
| 259 | 20241115 | 150800 | 568027784900 | 38850 | 38950 | 39000 | 38850 | 67521 |
| 260 | 20241115 | 150700 | 565400839450 | 38950 | 39000 | 39050 | 38950 | 35925 |
| 261 | 20241115 | 150600 | 563999761200 | 39000 | 39100 | 39100 | 39000 | 46171 |
| 262 | 20241115 | 150500 | 562197531900 | 39100 | 39150 | 39150 | 39050 | 29526 |
| 263 | 20241115 | 150400 | 561043126350 | 39100 | 39150 | 39150 | 39100 | 12676 |
| 264 | 20241115 | 150300 | 560547320750 | 39150 | 39150 | 39200 | 39100 | 26231 |
| 265 | 20241115 | 150200 | 559520383400 | 39200 | 39200 | 39200 | 39150 | 8678 |
| 266 | 20241115 | 150100 | 559180479000 | 39200 | 39200 | 39200 | 39150 | 7533 |
| 267 | 20241115 | 150000 | 558885283050 | 39200 | 39250 | 39250 | 39150 | 18719 |
| 268 | 20241115 | 145900 | 558151416950 | 39250 | 39250 | 39250 | 39150 | 14726 |
| 269 | 20241115 | 145800 | 557574077400 | 39250 | 39200 | 39300 | 39200 | 78605 |
| 270 | 20241115 | 145700 | 554490702350 | 39200 | 39200 | 39200 | 39150 | 19346 |
| 271 | 20241115 | 145600 | 553732698650 | 39200 | 39200 | 39200 | 39100 | 16373 |
| 272 | 20241115 | 145500 | 553091607100 | 39150 | 39150 | 39200 | 39150 | 16591 |
| 273 | 20241115 | 145400 | 552441943850 | 39200 | 39150 | 39200 | 39100 | 11307 |
| 274 | 20241115 | 145300 | 551999189850 | 39200 | 39150 | 39200 | 39100 | 28409 |
| 275 | 20241115 | 145200 | 550886620650 | 39200 | 39150 | 39200 | 39100 | 16312 |
| 276 | 20241115 | 145100 | 550247961750 | 39100 | 39150 | 39150 | 39100 | 7863 |
| 277 | 20241115 | 145000 | 549940343050 | 39150 | 39150 | 39150 | 39100 | 4762 |
| 278 | 20241115 | 144900 | 549753972600 | 39150 | 39100 | 39150 | 39100 | 6156 |
| 279 | 20241115 | 144800 | 549513117600 | 39150 | 39150 | 39150 | 39100 | 7903 |
| 280 | 20241115 | 144700 | 549203815700 | 39100 | 39150 | 39150 | 39100 | 5978 |
| 281 | 20241115 | 144600 | 548969945050 | 39150 | 39150 | 39150 | 39100 | 5092 |
| 282 | 20241115 | 144500 | 548770768300 | 39100 | 39100 | 39150 | 39100 | 3700 |
| 283 | 20241115 | 144400 | 548625986400 | 39100 | 39150 | 39200 | 39100 | 11741 |
| 284 | 20241115 | 144300 | 548166323650 | 39200 | 39150 | 39200 | 39150 | 8935 |
| 285 | 20241115 | 144200 | 547816474850 | 39200 | 39200 | 39200 | 39150 | 6471 |
| 286 | 20241115 | 144100 | 547562914200 | 39150 | 39200 | 39200 | 39150 | 6613 |
| 287 | 20241115 | 144000 | 547303893100 | 39200 | 39200 | 39200 | 39100 | 10927 |
| 288 | 20241115 | 143900 | 546876101700 | 39150 | 39150 | 39200 | 39100 | 13386 |
| 289 | 20241115 | 143800 | 546351966850 | 39150 | 39100 | 39150 | 39100 | 3243 |
| 290 | 20241115 | 143700 | 546225058700 | 39100 | 39150 | 39150 | 39100 | 3098 |
| 291 | 20241115 | 143600 | 546103828700 | 39150 | 39150 | 39150 | 39100 | 8161 |
| 292 | 20241115 | 143500 | 545784445950 | 39150 | 39200 | 39200 | 39100 | 5814 |
| 293 | 20241115 | 143400 | 545556824050 | 39200 | 39200 | 39200 | 39100 | 5921 |
| 294 | 20241115 | 143300 | 545324921900 | 39200 | 39150 | 39200 | 39150 | 15579 |
| 295 | 20241115 | 143200 | 544714426500 | 39150 | 39200 | 39200 | 39100 | 11231 |
| 296 | 20241115 | 143100 | 544274610800 | 39200 | 39150 | 39200 | 39100 | 13868 |
| 297 | 20241115 | 143000 | 543731532450 | 39200 | 39150 | 39200 | 39150 | 5099 |
| 298 | 20241115 | 142900 | 543531815900 | 39150 | 39200 | 39200 | 39150 | 7330 |
| 299 | 20241115 | 142800 | 543244686150 | 39150 | 39200 | 39200 | 39150 | 5719 |
| 300 | 20241115 | 142700 | 543020726350 | 39150 | 39150 | 39200 | 39150 | 6111 |
| 301 | 20241115 | 142600 | 542781305200 | 39200 | 39200 | 39200 | 39150 | 3544 |
| 302 | 20241115 | 142500 | 542642468750 | 39200 | 39200 | 39250 | 39150 | 8834 |
| 303 | 20241115 | 142400 | 542296337500 | 39200 | 39250 | 39250 | 39150 | 10605 |
| 304 | 20241115 | 142300 | 541880627300 | 39200 | 39250 | 39250 | 39150 | 8665 |
| 305 | 20241115 | 142200 | 541540873000 | 39200 | 39250 | 39250 | 39200 | 11832 |
| 306 | 20241115 | 142100 | 541076966850 | 39200 | 39250 | 39250 | 39150 | 7654 |
| 307 | 20241115 | 142000 | 540776896950 | 39250 | 39300 | 39300 | 39200 | 9001 |
| 308 | 20241115 | 141900 | 540423687850 | 39300 | 39250 | 39300 | 39200 | 11018 |
| 309 | 20241115 | 141800 | 539991470050 | 39250 | 39200 | 39300 | 39150 | 29565 |
| 310 | 20241115 | 141700 | 538832229350 | 39200 | 39200 | 39200 | 39150 | 6617 |
| 311 | 20241115 | 141600 | 538572922500 | 39150 | 39150 | 39200 | 39100 | 6344 |
| 312 | 20241115 | 141500 | 538324556450 | 39150 | 39150 | 39150 | 39100 | 5390 |
| 313 | 20241115 | 141400 | 538113720500 | 39150 | 39100 | 39150 | 39100 | 6480 |
| 314 | 20241115 | 141300 | 537860158800 | 39150 | 39150 | 39150 | 39100 | 7102 |
| 315 | 20241115 | 141200 | 537582310350 | 39150 | 39150 | 39150 | 39100 | 6097 |
| 316 | 20241115 | 141100 | 537343762850 | 39100 | 39100 | 39150 | 39100 | 3750 |
| 317 | 20241115 | 141000 | 537197094600 | 39150 | 39150 | 39150 | 39050 | 5175 |
| 318 | 20241115 | 140900 | 536994777050 | 39150 | 39150 | 39150 | 39050 | 10176 |
| 319 | 20241115 | 140800 | 536596712000 | 39100 | 39100 | 39150 | 39050 | 14416 |
| 320 | 20241115 | 140700 | 536033546900 | 39050 | 39100 | 39150 | 39050 | 13290 |
| 321 | 20241115 | 140600 | 535514322950 | 39150 | 39200 | 39200 | 39050 | 40756 |
| 322 | 20241115 | 140500 | 533920684450 | 39200 | 39250 | 39250 | 39150 | 9666 |
| 323 | 20241115 | 140400 | 533542017900 | 39200 | 39250 | 39300 | 39200 | 13716 |
| 324 | 20241115 | 140300 | 533004018550 | 39200 | 39250 | 39300 | 39200 | 11368 |
| 325 | 20241115 | 140200 | 532558189400 | 39200 | 39300 | 39300 | 39200 | 8972 |
| 326 | 20241115 | 140100 | 532206215200 | 39300 | 39350 | 39350 | 39250 | 14436 |
| 327 | 20241115 | 140000 | 531639008950 | 39350 | 39250 | 39350 | 39250 | 12063 |
| 328 | 20241115 | 135900 | 531164893700 | 39250 | 39250 | 39300 | 39200 | 11758 |
| 329 | 20241115 | 135800 | 530703571300 | 39250 | 39200 | 39250 | 39150 | 8370 |
| 330 | 20241115 | 135700 | 530375403100 | 39250 | 39150 | 39250 | 39150 | 9008 |
| 331 | 20241115 | 135600 | 530022258600 | 39200 | 39200 | 39200 | 39150 | 7262 |
| 332 | 20241115 | 135500 | 529737761150 | 39150 | 39150 | 39200 | 39150 | 4131 |
| 333 | 20241115 | 135400 | 529575913250 | 39200 | 39150 | 39200 | 39150 | 4069 |
| 334 | 20241115 | 135300 | 529416436350 | 39150 | 39200 | 39200 | 39150 | 5696 |
| 335 | 20241115 | 135200 | 529193363800 | 39200 | 39150 | 39200 | 39100 | 15269 |
| 336 | 20241115 | 135100 | 528595241350 | 39150 | 39150 | 39200 | 39100 | 9848 |
| 337 | 20241115 | 135000 | 528209772950 | 39100 | 39150 | 39200 | 39100 | 11788 |
| 338 | 20241115 | 134900 | 527748227950 | 39100 | 39250 | 39300 | 39100 | 41191 |
| 339 | 20241115 | 134800 | 526134364900 | 39200 | 39250 | 39300 | 39200 | 9694 |
| 340 | 20241115 | 134700 | 525753838950 | 39250 | 39300 | 39350 | 39250 | 8602 |
| 341 | 20241115 | 134600 | 525415905050 | 39300 | 39300 | 39400 | 39250 | 13286 |
| 342 | 20241115 | 134500 | 524893636800 | 39350 | 39350 | 39400 | 39250 | 10218 |
| 343 | 20241115 | 134400 | 524491721150 | 39350 | 39300 | 39350 | 39250 | 8539 |
| 344 | 20241115 | 134300 | 524156253600 | 39300 | 39250 | 39350 | 39250 | 8309 |
| 345 | 20241115 | 134200 | 523829942600 | 39300 | 39350 | 39350 | 39250 | 10446 |
| 346 | 20241115 | 134100 | 523419334650 | 39350 | 39350 | 39400 | 39300 | 8014 |
| 347 | 20241115 | 134000 | 523104168500 | 39350 | 39350 | 39400 | 39300 | 13291 |
| 348 | 20241115 | 133900 | 522581390550 | 39350 | 39350 | 39350 | 39250 | 10249 |
| 349 | 20241115 | 133800 | 522178350250 | 39300 | 39400 | 39400 | 39300 | 9128 |
| 350 | 20241115 | 133700 | 521819264750 | 39350 | 39500 | 39500 | 39250 | 39709 |
| 351 | 20241115 | 133600 | 520254472700 | 39500 | 39400 | 39500 | 39350 | 31403 |
| 352 | 20241115 | 133500 | 519016400550 | 39400 | 39300 | 39400 | 39300 | 16273 |
| 353 | 20241115 | 133400 | 518375996200 | 39350 | 39250 | 39350 | 39250 | 20402 |
| 354 | 20241115 | 133300 | 517574094000 | 39250 | 39300 | 39300 | 39250 | 6201 |
| 355 | 20241115 | 133200 | 517330465450 | 39250 | 39300 | 39300 | 39250 | 3992 |
| 356 | 20241115 | 133100 | 517173637850 | 39300 | 39250 | 39300 | 39200 | 7233 |
| 357 | 20241115 | 133000 | 516889691350 | 39200 | 39250 | 39300 | 39200 | 16515 |
| 358 | 20241115 | 132900 | 516241366800 | 39250 | 39200 | 39250 | 39200 | 5594 |
| 359 | 20241115 | 132800 | 516021869150 | 39250 | 39250 | 39250 | 39200 | 6465 |
| 360 | 20241115 | 132700 | 515768248450 | 39200 | 39250 | 39250 | 39200 | 6431 |
| 361 | 20241115 | 132600 | 515516041750 | 39200 | 39250 | 39250 | 39200 | 6511 |
| 362 | 20241115 | 132500 | 515260570600 | 39200 | 39250 | 39250 | 39150 | 3771 |
| 363 | 20241115 | 132400 | 515112689450 | 39200 | 39200 | 39250 | 39150 | 5052 |
| 364 | 20241115 | 132300 | 514914627800 | 39200 | 39200 | 39250 | 39150 | 14528 |
| 365 | 20241115 | 132200 | 514345242000 | 39150 | 39250 | 39250 | 39150 | 12048 |
| 366 | 20241115 | 132100 | 513872872400 | 39200 | 39250 | 39300 | 39200 | 9430 |
| 367 | 20241115 | 132000 | 513502765950 | 39300 | 39250 | 39300 | 39200 | 14991 |
| 368 | 20241115 | 131900 | 512914550650 | 39250 | 39250 | 39300 | 39200 | 10726 |
| 369 | 20241115 | 131800 | 512493504650 | 39250 | 39200 | 39300 | 39100 | 27667 |
| 370 | 20241115 | 131700 | 511408263750 | 39150 | 39150 | 39200 | 39100 | 12974 |
| 371 | 20241115 | 131600 | 510900234550 | 39150 | 39150 | 39150 | 39050 | 7487 |
| 372 | 20241115 | 131500 | 510607458200 | 39100 | 39150 | 39150 | 39100 | 7529 |
| 373 | 20241115 | 131400 | 510312984050 | 39150 | 39150 | 39150 | 39100 | 2799 |
| 374 | 20241115 | 131300 | 510203421650 | 39150 | 39150 | 39150 | 39100 | 7006 |
| 375 | 20241115 | 131200 | 509929264950 | 39100 | 39200 | 39200 | 39100 | 11909 |
| 376 | 20241115 | 131100 | 509462818050 | 39150 | 39150 | 39200 | 39150 | 4891 |
| 377 | 20241115 | 131000 | 509271235400 | 39200 | 39200 | 39200 | 39150 | 6376 |
| 378 | 20241115 | 130900 | 509021516400 | 39200 | 39200 | 39200 | 39150 | 10430 |
| 379 | 20241115 | 130800 | 508612770700 | 39150 | 39150 | 39200 | 39150 | 3410 |
| 380 | 20241115 | 130700 | 508479148400 | 39150 | 39150 | 39200 | 39100 | 6332 |
| 381 | 20241115 | 130600 | 508231246550 | 39150 | 39150 | 39200 | 39150 | 3127 |
| 382 | 20241115 | 130500 | 508108752100 | 39150 | 39150 | 39200 | 39100 | 6631 |
| 383 | 20241115 | 130400 | 507849102350 | 39200 | 39200 | 39200 | 39100 | 6464 |
| 384 | 20241115 | 130300 | 507595978000 | 39150 | 39150 | 39200 | 39100 | 11106 |
| 385 | 20241115 | 130200 | 507161211150 | 39100 | 39150 | 39150 | 39100 | 5322 |
| 386 | 20241115 | 130100 | 506953059400 | 39100 | 39150 | 39150 | 39100 | 5687 |
| 387 | 20241115 | 130000 | 506730592450 | 39150 | 39150 | 39150 | 39100 | 3455 |
| 388 | 20241115 | 125900 | 506595390750 | 39100 | 39200 | 39200 | 39100 | 4639 |
| 389 | 20241115 | 125800 | 506413790700 | 39150 | 39200 | 39200 | 39100 | 9869 |
| 390 | 20241115 | 125700 | 506027401200 | 39150 | 39250 | 39250 | 39150 | 6578 |
| 391 | 20241115 | 125600 | 505769476750 | 39250 | 39250 | 39250 | 39150 | 7490 |
| 392 | 20241115 | 125500 | 505475824950 | 39250 | 39300 | 39350 | 39200 | 16312 |
| 393 | 20241115 | 125400 | 504834903900 | 39300 | 39200 | 39300 | 39200 | 15858 |
| 394 | 20241115 | 125300 | 504212591550 | 39250 | 39300 | 39300 | 39200 | 10646 |
| 395 | 20241115 | 125200 | 503794632550 | 39300 | 39150 | 39300 | 39150 | 16938 |
| 396 | 20241115 | 125100 | 503130438600 | 39150 | 39150 | 39200 | 39100 | 7221 |
| 397 | 20241115 | 125000 | 502847700550 | 39150 | 39100 | 39150 | 39050 | 7240 |
| 398 | 20241115 | 124900 | 502564632300 | 39100 | 39050 | 39100 | 39000 | 4453 |
| 399 | 20241115 | 124800 | 502390707650 | 39050 | 39100 | 39100 | 39000 | 4896 |
| 400 | 20241115 | 124700 | 502199483800 | 39050 | 39100 | 39100 | 39000 | 8616 |
| 401 | 20241115 | 124600 | 501863234450 | 39050 | 39000 | 39100 | 38950 | 5404 |
| 402 | 20241115 | 124500 | 501652413100 | 39000 | 38950 | 39000 | 38900 | 9485 |
| 403 | 20241115 | 124400 | 501283026100 | 38950 | 39050 | 39050 | 38900 | 18628 |
| 404 | 20241115 | 124300 | 500557396500 | 39000 | 39000 | 39050 | 39000 | 11872 |
| 405 | 20241115 | 124200 | 500094320200 | 39000 | 39050 | 39100 | 38950 | 13532 |
| 406 | 20241115 | 124100 | 499566475450 | 39100 | 38850 | 39100 | 38850 | 14105 |
| 407 | 20241115 | 124000 | 499016661450 | 38850 | 39100 | 39100 | 38750 | 119260 |
| 408 | 20241115 | 123900 | 494373453750 | 39100 | 39100 | 39150 | 39050 | 23049 |
| 409 | 20241115 | 123800 | 493472144150 | 39100 | 39250 | 39250 | 39050 | 44921 |
| 410 | 20241115 | 123700 | 491714357250 | 39250 | 39300 | 39350 | 39200 | 12554 |
| 411 | 20241115 | 123600 | 491221227000 | 39350 | 39400 | 39400 | 39300 | 15548 |
| 412 | 20241115 | 123500 | 490609714300 | 39400 | 39400 | 39450 | 39300 | 26933 |
| 413 | 20241115 | 123400 | 489549391200 | 39400 | 39350 | 39400 | 39300 | 20883 |
| 414 | 20241115 | 123300 | 488727389500 | 39350 | 39200 | 39350 | 39150 | 41392 |
| 415 | 20241115 | 123200 | 487104100100 | 39200 | 39200 | 39200 | 39150 | 7259 |
| 416 | 20241115 | 123100 | 486819757800 | 39200 | 39150 | 39200 | 39100 | 11602 |
| 417 | 20241115 | 123000 | 486365485550 | 39150 | 39150 | 39150 | 39100 | 4677 |
| 418 | 20241115 | 122900 | 486182501150 | 39150 | 39100 | 39150 | 39100 | 6387 |
| 419 | 20241115 | 122800 | 485932669650 | 39150 | 39100 | 39150 | 39100 | 4076 |
| 420 | 20241115 | 122700 | 485773266550 | 39100 | 39150 | 39150 | 39100 | 5685 |
| 421 | 20241115 | 122600 | 485550911650 | 39150 | 39150 | 39150 | 39050 | 10216 |
| 422 | 20241115 | 122500 | 485151406100 | 39150 | 39200 | 39200 | 39100 | 9622 |
| 423 | 20241115 | 122400 | 484774731800 | 39200 | 39200 | 39200 | 39100 | 6939 |
| 424 | 20241115 | 122300 | 484503013150 | 39200 | 39200 | 39200 | 39150 | 7375 |
| 425 | 20241115 | 122200 | 484214179050 | 39150 | 39150 | 39200 | 39150 | 7056 |
| 426 | 20241115 | 122100 | 483937849600 | 39100 | 39100 | 39200 | 39050 | 5862 |
| 427 | 20241115 | 122000 | 483708598750 | 39100 | 39050 | 39100 | 39050 | 5530 |
| 428 | 20241115 | 121900 | 483492555850 | 39050 | 39150 | 39200 | 39050 | 36029 |
| 429 | 20241115 | 121800 | 482083609150 | 39150 | 39200 | 39200 | 39150 | 4238 |
| 430 | 20241115 | 121700 | 481917593350 | 39200 | 39200 | 39200 | 39100 | 5562 |
| 431 | 20241115 | 121600 | 481699799750 | 39150 | 39100 | 39200 | 39100 | 7724 |
| 432 | 20241115 | 121500 | 481397321400 | 39100 | 39150 | 39150 | 39050 | 20403 |
| 433 | 20241115 | 121400 | 480599433000 | 39150 | 39150 | 39200 | 39100 | 13353 |
| 434 | 20241115 | 121300 | 480076725700 | 39150 | 39050 | 39150 | 39050 | 21515 |
| 435 | 20241115 | 121200 | 479235741800 | 39050 | 39200 | 39200 | 39050 | 51776 |
| 436 | 20241115 | 121100 | 477210920150 | 39150 | 39200 | 39200 | 39150 | 11493 |
| 437 | 20241115 | 121000 | 476760825200 | 39150 | 39300 | 39300 | 39150 | 30329 |
| 438 | 20241115 | 120900 | 475571713500 | 39250 | 39200 | 39300 | 39200 | 9751 |
| 439 | 20241115 | 120800 | 475188985900 | 39250 | 39250 | 39300 | 39200 | 23318 |
| 440 | 20241115 | 120700 | 474274073900 | 39250 | 39350 | 39350 | 39250 | 11134 |
| 441 | 20241115 | 120600 | 473836506600 | 39350 | 39350 | 39350 | 39300 | 9298 |
| 442 | 20241115 | 120500 | 473470885800 | 39350 | 39350 | 39400 | 39300 | 3857 |
| 443 | 20241115 | 120400 | 473319060200 | 39400 | 39350 | 39400 | 39300 | 8549 |
| 444 | 20241115 | 120300 | 472982591450 | 39350 | 39300 | 39400 | 39250 | 14762 |
| 445 | 20241115 | 120200 | 472402200050 | 39250 | 39350 | 39350 | 39250 | 22764 |
| 446 | 20241115 | 120100 | 471508039600 | 39300 | 39400 | 39450 | 39300 | 15157 |
| 447 | 20241115 | 120000 | 470911275350 | 39450 | 39450 | 39450 | 39400 | 10104 |
| 448 | 20241115 | 115900 | 470512975900 | 39450 | 39500 | 39500 | 39400 | 15545 |
| 449 | 20241115 | 115800 | 469899535100 | 39500 | 39500 | 39500 | 39450 | 8363 |
| 450 | 20241115 | 115700 | 469569421600 | 39500 | 39550 | 39700 | 39450 | 109086 |
| 451 | 20241115 | 115600 | 465255444500 | 39500 | 39500 | 39550 | 39500 | 4568 |
| 452 | 20241115 | 115500 | 465074868350 | 39500 | 39500 | 39550 | 39450 | 14001 |
| 453 | 20241115 | 115400 | 464521760000 | 39500 | 39500 | 39550 | 39400 | 10113 |
| 454 | 20241115 | 115300 | 464122385100 | 39450 | 39500 | 39500 | 39400 | 11791 |
| 455 | 20241115 | 115200 | 463657173450 | 39450 | 39500 | 39500 | 39450 | 5420 |
| 456 | 20241115 | 115100 | 463443188150 | 39450 | 39450 | 39500 | 39400 | 8161 |
| 457 | 20241115 | 115000 | 463121136300 | 39450 | 39450 | 39500 | 39400 | 11310 |
| 458 | 20241115 | 114900 | 462674980950 | 39450 | 39450 | 39500 | 39400 | 14015 |
| 459 | 20241115 | 114800 | 462122041400 | 39500 | 39450 | 39600 | 39400 | 32836 |
| 460 | 20241115 | 114700 | 460824481550 | 39450 | 39450 | 39500 | 39400 | 7272 |
| 461 | 20241115 | 114600 | 460537609250 | 39450 | 39500 | 39500 | 39400 | 7026 |
| 462 | 20241115 | 114500 | 460260403500 | 39450 | 39500 | 39500 | 39400 | 10569 |
| 463 | 20241115 | 114400 | 459843336400 | 39500 | 39300 | 39500 | 39250 | 20313 |
| 464 | 20241115 | 114300 | 459043638400 | 39250 | 39300 | 39350 | 39250 | 23520 |
| 465 | 20241115 | 114200 | 458119551950 | 39300 | 39400 | 39400 | 39300 | 6611 |
| 466 | 20241115 | 114100 | 457859413200 | 39400 | 39400 | 39450 | 39350 | 9251 |
| 467 | 20241115 | 114000 | 457495095550 | 39400 | 39400 | 39400 | 39350 | 5954 |
| 468 | 20241115 | 113900 | 457260602300 | 39400 | 39450 | 39450 | 39350 | 9785 |
| 469 | 20241115 | 113800 | 456874953800 | 39450 | 39450 | 39500 | 39400 | 3608 |
| 470 | 20241115 | 113700 | 456732608100 | 39400 | 39400 | 39500 | 39400 | 13477 |
| 471 | 20241115 | 113600 | 456200934350 | 39400 | 39450 | 39450 | 39400 | 6856 |
| 472 | 20241115 | 113500 | 455930581850 | 39450 | 39500 | 39500 | 39450 | 8730 |
| 473 | 20241115 | 113400 | 455585914950 | 39450 | 39500 | 39500 | 39450 | 8436 |
| 474 | 20241115 | 113300 | 455253033400 | 39500 | 39600 | 39600 | 39450 | 22829 |
| 475 | 20241115 | 113200 | 454350639400 | 39600 | 39500 | 39600 | 39400 | 18684 |
| 476 | 20241115 | 113100 | 453612706900 | 39500 | 39500 | 39500 | 39450 | 6055 |
| 477 | 20241115 | 113000 | 453373685400 | 39450 | 39450 | 39500 | 39450 | 7448 |
| 478 | 20241115 | 112900 | 453079542500 | 39500 | 39500 | 39550 | 39450 | 9545 |
| 479 | 20241115 | 112800 | 452702622700 | 39500 | 39500 | 39550 | 39400 | 17619 |
| 480 | 20241115 | 112700 | 452006881450 | 39500 | 39350 | 39500 | 39350 | 12733 |
| 481 | 20241115 | 112600 | 451504715250 | 39400 | 39450 | 39450 | 39350 | 7535 |
| 482 | 20241115 | 112500 | 451207784400 | 39450 | 39450 | 39500 | 39350 | 6037 |
| 483 | 20241115 | 112400 | 450969729150 | 39500 | 39250 | 39500 | 39200 | 19312 |
| 484 | 20241115 | 112300 | 450210205850 | 39300 | 39450 | 39450 | 39250 | 24252 |
| 485 | 20241115 | 112200 | 449257097700 | 39450 | 39400 | 39450 | 39350 | 13698 |
| 486 | 20241115 | 112100 | 448717243000 | 39450 | 39500 | 39500 | 39400 | 12270 |
| 487 | 20241115 | 112000 | 448233116250 | 39450 | 39500 | 39500 | 39450 | 9258 |
| 488 | 20241115 | 111900 | 447867759650 | 39500 | 39500 | 39500 | 39450 | 6165 |
| 489 | 20241115 | 111800 | 447624355850 | 39500 | 39650 | 39700 | 39450 | 29620 |
| 490 | 20241115 | 111700 | 446453319800 | 39650 | 39600 | 39700 | 39550 | 17100 |
| 491 | 20241115 | 111600 | 445775746800 | 39600 | 39450 | 39700 | 39400 | 24725 |
| 492 | 20241115 | 111500 | 444798404000 | 39450 | 39450 | 39500 | 39400 | 6853 |
| 493 | 20241115 | 111400 | 444528025050 | 39450 | 39500 | 39500 | 39400 | 16992 |
| 494 | 20241115 | 111300 | 443858048650 | 39500 | 39500 | 39500 | 39400 | 13020 |
| 495 | 20241115 | 111200 | 443344231650 | 39500 | 39500 | 39600 | 39400 | 19708 |
| 496 | 20241115 | 111100 | 442566130600 | 39500 | 39450 | 39600 | 39400 | 9158 |
| 497 | 20241115 | 111000 | 442204515400 | 39450 | 39500 | 39600 | 39400 | 27584 |
| 498 | 20241115 | 110900 | 441115224550 | 39500 | 39650 | 39800 | 39400 | 115671 |
| 499 | 20241115 | 110800 | 436528090250 | 39550 | 39600 | 39650 | 39550 | 20787 |
| 500 | 20241115 | 110700 | 435705200500 | 39550 | 39600 | 39600 | 39500 | 17187 |
| 501 | 20241115 | 110600 | 435025315850 | 39550 | 39650 | 39650 | 39550 | 21040 |
| 502 | 20241115 | 110500 | 434191901300 | 39650 | 39650 | 39700 | 39600 | 30633 |
| 503 | 20241115 | 110400 | 432977231650 | 39650 | 39500 | 39650 | 39450 | 24009 |
| 504 | 20241115 | 110300 | 432026973900 | 39500 | 39550 | 39700 | 39450 | 71306 |
| 505 | 20241115 | 110200 | 429203808300 | 39550 | 39350 | 39550 | 39300 | 21626 |
| 506 | 20241115 | 110100 | 428350909950 | 39300 | 39250 | 39350 | 39150 | 31224 |
| 507 | 20241115 | 110000 | 427125276800 | 39200 | 39300 | 39350 | 39200 | 30075 |
| 508 | 20241115 | 105900 | 425944863700 | 39300 | 39400 | 39400 | 39250 | 14954 |
| 509 | 20241115 | 105800 | 425356851350 | 39350 | 39300 | 39450 | 39300 | 23626 |
| 510 | 20241115 | 105700 | 424425783650 | 39300 | 39350 | 39400 | 39250 | 22097 |
| 511 | 20241115 | 105600 | 423556650400 | 39400 | 39450 | 39500 | 39350 | 13578 |
| 512 | 20241115 | 105500 | 423021494600 | 39450 | 39500 | 39550 | 39350 | 29290 |
| 513 | 20241115 | 105400 | 421866275200 | 39500 | 39500 | 39550 | 39450 | 22991 |
| 514 | 20241115 | 105300 | 420958283000 | 39500 | 39450 | 39550 | 39400 | 25834 |
| 515 | 20241115 | 105200 | 419937985950 | 39500 | 39550 | 39650 | 39450 | 47495 |
| 516 | 20241115 | 105100 | 418058727650 | 39600 | 39350 | 39600 | 39350 | 47313 |
| 517 | 20241115 | 105000 | 416190970650 | 39400 | 39300 | 39400 | 39200 | 25792 |
| 518 | 20241115 | 104900 | 415176969400 | 39300 | 39300 | 39300 | 39200 | 13899 |
| 519 | 20241115 | 104800 | 414631306300 | 39250 | 39350 | 39400 | 39250 | 25621 |
| 520 | 20241115 | 104700 | 413623837200 | 39350 | 39300 | 39350 | 39250 | 16223 |
| 521 | 20241115 | 104600 | 412986397350 | 39300 | 39200 | 39300 | 39200 | 11290 |
| 522 | 20241115 | 104500 | 412543337750 | 39250 | 39300 | 39300 | 39200 | 16911 |
| 523 | 20241115 | 104400 | 411879631250 | 39300 | 39250 | 39300 | 39200 | 12212 |
| 524 | 20241115 | 104300 | 411400150400 | 39250 | 39250 | 39250 | 39100 | 30913 |
| 525 | 20241115 | 104200 | 410189202200 | 39250 | 39200 | 39250 | 39150 | 17580 |
| 526 | 20241115 | 104100 | 409499706000 | 39200 | 39150 | 39200 | 39100 | 28338 |
| 527 | 20241115 | 104000 | 408389726300 | 39150 | 39050 | 39150 | 39050 | 15862 |
| 528 | 20241115 | 103900 | 407769245300 | 39100 | 39050 | 39150 | 39050 | 25031 |
| 529 | 20241115 | 103800 | 406790632150 | 39100 | 38950 | 39100 | 38900 | 25490 |
| 530 | 20241115 | 103700 | 405795688700 | 38900 | 38800 | 39000 | 38750 | 36595 |
| 531 | 20241115 | 103600 | 404372076050 | 38800 | 38750 | 38800 | 38650 | 47633 |
| 532 | 20241115 | 103500 | 402527567450 | 38750 | 38800 | 38800 | 38650 | 42667 |
| 533 | 20241115 | 103400 | 400876531650 | 38800 | 38950 | 39000 | 38650 | 112247 |
| 534 | 20241115 | 103300 | 396521985500 | 38900 | 39000 | 39000 | 38850 | 60388 |
| 535 | 20241115 | 103200 | 394172205550 | 39000 | 39050 | 39100 | 38900 | 81687 |
| 536 | 20241115 | 103100 | 390987512850 | 39050 | 39250 | 39300 | 39050 | 91642 |
| 537 | 20241115 | 103000 | 387400921600 | 39250 | 39300 | 39350 | 39200 | 33211 |
| 538 | 20241115 | 102900 | 386097550000 | 39300 | 39450 | 39500 | 39300 | 35900 |
| 539 | 20241115 | 102800 | 384683313900 | 39450 | 39450 | 39550 | 39400 | 22368 |
| 540 | 20241115 | 102700 | 383800531950 | 39450 | 39400 | 39450 | 39350 | 32277 |
| 541 | 20241115 | 102600 | 382527922850 | 39400 | 39250 | 39400 | 39100 | 42006 |
| 542 | 20241115 | 102500 | 380880002450 | 39250 | 39350 | 39400 | 39250 | 30078 |
| 543 | 20241115 | 102400 | 379697797850 | 39350 | 39550 | 39550 | 39100 | 148147 |
| 544 | 20241115 | 102300 | 373879464750 | 39550 | 39650 | 39700 | 39500 | 41974 |
| 545 | 20241115 | 102200 | 372217951000 | 39600 | 39850 | 39850 | 39600 | 48095 |
| 546 | 20241115 | 102100 | 370306309900 | 39850 | 39750 | 39850 | 39750 | 19155 |
| 547 | 20241115 | 102000 | 369543690750 | 39750 | 39900 | 39900 | 39750 | 31186 |
| 548 | 20241115 | 101900 | 368301588650 | 39900 | 39700 | 39900 | 39700 | 33514 |
| 549 | 20241115 | 101800 | 366966946000 | 39750 | 39700 | 39800 | 39650 | 21553 |
| 550 | 20241115 | 101700 | 366110067900 | 39700 | 39700 | 39700 | 39600 | 11129 |
| 551 | 20241115 | 101600 | 365668483600 | 39700 | 39500 | 39700 | 39500 | 23427 |
| 552 | 20241115 | 101500 | 364741174450 | 39500 | 39700 | 39750 | 39450 | 57137 |
| 553 | 20241115 | 101400 | 362479283500 | 39700 | 39800 | 39900 | 39650 | 44975 |
| 554 | 20241115 | 101300 | 360689129050 | 39750 | 39700 | 39800 | 39650 | 23918 |
| 555 | 20241115 | 101200 | 359738991050 | 39700 | 39850 | 39850 | 39650 | 40298 |
| 556 | 20241115 | 101100 | 358137050600 | 39850 | 39850 | 39850 | 39700 | 53591 |
| 557 | 20241115 | 101000 | 356003864350 | 39850 | 39650 | 39850 | 39650 | 35077 |
| 558 | 20241115 | 100900 | 354609521000 | 39700 | 39900 | 39950 | 39600 | 68772 |
| 559 | 20241115 | 100800 | 351872116950 | 39900 | 39550 | 39900 | 39500 | 81317 |
| 560 | 20241115 | 100700 | 348642269700 | 39550 | 39500 | 39550 | 39350 | 35524 |
| 561 | 20241115 | 100600 | 347240966950 | 39500 | 39400 | 39550 | 39350 | 25285 |
| 562 | 20241115 | 100500 | 346243565600 | 39400 | 39250 | 39400 | 39200 | 19388 |
| 563 | 20241115 | 100400 | 345480931750 | 39200 | 39350 | 39400 | 39200 | 36322 |
| 564 | 20241115 | 100300 | 344054974250 | 39350 | 39400 | 39450 | 39300 | 27632 |
| 565 | 20241115 | 100200 | 342967371300 | 39400 | 39300 | 39400 | 39150 | 54443 |
| 566 | 20241115 | 100100 | 340832872200 | 39250 | 39450 | 39500 | 39250 | 48360 |
| 567 | 20241115 | 100000 | 338928654050 | 39450 | 39550 | 39600 | 39350 | 63916 |
| 568 | 20241115 | 095900 | 336407035050 | 39600 | 39800 | 39800 | 39550 | 80889 |
| 569 | 20241115 | 095800 | 333198600100 | 39800 | 39900 | 39900 | 39550 | 95928 |
| 570 | 20241115 | 095700 | 329384735500 | 39850 | 39750 | 39900 | 39700 | 121922 |
| 571 | 20241115 | 095600 | 324527743250 | 39750 | 39600 | 39750 | 39550 | 60691 |
| 572 | 20241115 | 095500 | 322120851150 | 39600 | 39500 | 39600 | 39400 | 31170 |
| 573 | 20241115 | 095400 | 320889681750 | 39500 | 39250 | 39500 | 39200 | 40038 |
| 574 | 20241115 | 095300 | 319315478200 | 39250 | 39500 | 39550 | 39200 | 63600 |
| 575 | 20241115 | 095200 | 316813481500 | 39500 | 39400 | 39550 | 39400 | 30520 |
| 576 | 20241115 | 095100 | 315609235450 | 39400 | 39600 | 39650 | 39400 | 58838 |
| 577 | 20241115 | 095000 | 313283709100 | 39650 | 39450 | 39700 | 39450 | 70844 |
| 578 | 20241115 | 094900 | 310478750600 | 39500 | 39400 | 39500 | 39250 | 52790 |
| 579 | 20241115 | 094800 | 308400451550 | 39350 | 39600 | 39650 | 39300 | 78547 |
| 580 | 20241115 | 094700 | 305301216950 | 39600 | 39400 | 39650 | 39350 | 99412 |
| 581 | 20241115 | 094600 | 301376392800 | 39350 | 39400 | 39450 | 39250 | 71750 |
| 582 | 20241115 | 094500 | 298551942450 | 39400 | 39250 | 39450 | 39250 | 71175 |
| 583 | 20241115 | 094400 | 295749917000 | 39250 | 39250 | 39300 | 39200 | 60181 |
| 584 | 20241115 | 094300 | 293386757350 | 39200 | 39150 | 39250 | 39100 | 50040 |
| 585 | 20241115 | 094200 | 291424906200 | 39150 | 39250 | 39350 | 39050 | 58770 |
| 586 | 20241115 | 094100 | 289119523650 | 39250 | 38950 | 39250 | 38900 | 56072 |
| 587 | 20241115 | 094000 | 286930372750 | 38950 | 39050 | 39100 | 38850 | 43101 |
| 588 | 20241115 | 093900 | 285250638400 | 39050 | 38800 | 39300 | 38750 | 89531 |
| 589 | 20241115 | 093800 | 281752940450 | 38750 | 38500 | 38800 | 38450 | 35155 |
| 590 | 20241115 | 093700 | 280392628350 | 38500 | 38750 | 38850 | 38450 | 79739 |
| 591 | 20241115 | 093600 | 277310672300 | 38800 | 38400 | 38800 | 38350 | 73182 |
| 592 | 20241115 | 093500 | 274486853400 | 38400 | 38200 | 38500 | 38150 | 78221 |
| 593 | 20241115 | 093400 | 271490072250 | 38200 | 38550 | 38550 | 38150 | 133900 |
| 594 | 20241115 | 093300 | 266358811450 | 38550 | 38550 | 38700 | 38450 | 48366 |
| 595 | 20241115 | 093200 | 264494854400 | 38550 | 38650 | 38700 | 38400 | 84759 |
| 596 | 20241115 | 093100 | 261228631100 | 38700 | 39050 | 39050 | 38500 | 167310 |
| 597 | 20241115 | 093000 | 254760718550 | 39000 | 38950 | 39100 | 38900 | 45378 |
| 598 | 20241115 | 092900 | 252993343600 | 38950 | 39150 | 39150 | 38900 | 68543 |
| 599 | 20241115 | 092800 | 250320034900 | 39100 | 39500 | 39500 | 39050 | 84181 |
| 600 | 20241115 | 092700 | 247015126750 | 39500 | 39350 | 39550 | 39300 | 118419 |
| 601 | 20241115 | 092600 | 242343296950 | 39350 | 39250 | 39350 | 39150 | 54833 |
| 602 | 20241115 | 092500 | 240191304150 | 39250 | 39350 | 39400 | 39150 | 61336 |
| 603 | 20241115 | 092400 | 237781102550 | 39350 | 38950 | 39400 | 38950 | 55411 |
| 604 | 20241115 | 092300 | 235612337250 | 39000 | 39050 | 39100 | 38850 | 83422 |
| 605 | 20241115 | 092200 | 232362585300 | 39100 | 39250 | 39250 | 39050 | 48317 |
| 606 | 20241115 | 092100 | 230472975900 | 39200 | 39500 | 39600 | 38950 | 152968 |
| 607 | 20241115 | 092000 | 224467330350 | 39500 | 39200 | 39500 | 39050 | 68457 |
| 608 | 20241115 | 091900 | 221778588600 | 39150 | 39050 | 39200 | 38900 | 56666 |
| 609 | 20241115 | 091800 | 219562965700 | 39050 | 39100 | 39250 | 38900 | 78951 |
| 610 | 20241115 | 091700 | 216480150950 | 39050 | 39350 | 39350 | 38900 | 137537 |
| 611 | 20241115 | 091600 | 211101738550 | 39350 | 39000 | 39350 | 38850 | 217608 |
| 612 | 20241115 | 091500 | 202589577650 | 38950 | 38350 | 39050 | 38300 | 156953 |
| 613 | 20241115 | 091400 | 196510715250 | 38300 | 38550 | 38600 | 37900 | 328041 |
| 614 | 20241115 | 091300 | 183985030900 | 38600 | 38300 | 38750 | 38250 | 196096 |
| 615 | 20241115 | 091200 | 176423591200 | 38250 | 39600 | 39650 | 38200 | 453218 |
| 616 | 20241115 | 091100 | 158843107050 | 39600 | 39950 | 40000 | 39450 | 266251 |
| 617 | 20241115 | 091000 | 148282430950 | 39950 | 40400 | 40450 | 39850 | 271533 |
| 618 | 20241115 | 090900 | 137404588400 | 40400 | 40750 | 40850 | 40250 | 229084 |
| 619 | 20241115 | 090800 | 128131251850 | 40750 | 40850 | 41050 | 40750 | 344781 |
| 620 | 20241115 | 090700 | 114030127700 | 40850 | 40250 | 40950 | 40200 | 424890 |
| 621 | 20241115 | 090600 | 96742894350 | 40250 | 40250 | 40500 | 40200 | 423201 |
| 622 | 20241115 | 090500 | 79661936050 | 40200 | 40250 | 40300 | 40000 | 322984 |
| 623 | 20241115 | 090400 | 66688300150 | 40250 | 39750 | 40250 | 39650 | 413345 |
| 624 | 20241115 | 090300 | 50172310400 | 39700 | 39200 | 39750 | 39150 | 145006 |
| 625 | 20241115 | 090200 | 44446333400 | 39200 | 39350 | 39350 | 38850 | 161316 |
| 626 | 20241115 | 090100 | 38147315200 | 39350 | 39900 | 39950 | 39150 | 377167 |
| 627 | 20241115 | 090000 | 23245303600 | 39850 | 39600 | 40000 | 39500 | 584873 |