33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 9044 |
| 3 | 20241115 | 190100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 4 | 20241115 | 190000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 5 | 20241115 | 185900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 6 | 20241115 | 185800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 7 | 20241115 | 185700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 8 | 20241115 | 185600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 9 | 20241115 | 185500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 10 | 20241115 | 185400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 11 | 20241115 | 185300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 12 | 20241115 | 185200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 13 | 20241115 | 185100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 14 | 20241115 | 185000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 15 | 20241115 | 184900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 16 | 20241115 | 184800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 17 | 20241115 | 184700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 18 | 20241115 | 184600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 19 | 20241115 | 184500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 20 | 20241115 | 184400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 21 | 20241115 | 184300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 22 | 20241115 | 184200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 23 | 20241115 | 184100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 24 | 20241115 | 184000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 25 | 20241115 | 183900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 26 | 20241115 | 183800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 27 | 20241115 | 183700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 28 | 20241115 | 183600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 29 | 20241115 | 183500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 30 | 20241115 | 183400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 31 | 20241115 | 183300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 32 | 20241115 | 183200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 9044 |
| 33 | 20241115 | 183100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 34 | 20241115 | 183000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 35 | 20241115 | 182900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 36 | 20241115 | 182800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 37 | 20241115 | 182700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 38 | 20241115 | 182600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 39 | 20241115 | 182500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 40 | 20241115 | 182400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 41 | 20241115 | 182300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 42 | 20241115 | 182200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 43 | 20241115 | 182100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 44 | 20241115 | 182000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 45 | 20241115 | 181900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 46 | 20241115 | 181800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 47 | 20241115 | 181700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 48 | 20241115 | 181600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 49 | 20241115 | 181500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 50 | 20241115 | 181400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 51 | 20241115 | 181300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 52 | 20241115 | 181200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 53 | 20241115 | 181100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 54 | 20241115 | 181000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 55 | 20241115 | 180900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 56 | 20241115 | 180800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 57 | 20241115 | 180700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 58 | 20241115 | 180600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 59 | 20241115 | 180500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 60 | 20241115 | 180400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 61 | 20241115 | 180300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 62 | 20241115 | 180200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 9044 |
| 63 | 20241115 | 180100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 64 | 20241115 | 180000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 65 | 20241115 | 175900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 66 | 20241115 | 175800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 67 | 20241115 | 175700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 68 | 20241115 | 175600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 69 | 20241115 | 175500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 70 | 20241115 | 175400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 71 | 20241115 | 175300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 72 | 20241115 | 175200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 73 | 20241115 | 175100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 74 | 20241115 | 175000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 75 | 20241115 | 174900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 76 | 20241115 | 174800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 77 | 20241115 | 174700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 78 | 20241115 | 174600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 79 | 20241115 | 174500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 80 | 20241115 | 174400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 81 | 20241115 | 174300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 82 | 20241115 | 174200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 83 | 20241115 | 174100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 84 | 20241115 | 174000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 85 | 20241115 | 173900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 86 | 20241115 | 173800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 87 | 20241115 | 173700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 88 | 20241115 | 173600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 89 | 20241115 | 173500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 90 | 20241115 | 173400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 91 | 20241115 | 173300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 92 | 20241115 | 173200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 9044 |
| 93 | 20241115 | 173100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 94 | 20241115 | 173000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 95 | 20241115 | 172900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 96 | 20241115 | 172800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 97 | 20241115 | 172700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 98 | 20241115 | 172600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 99 | 20241115 | 172500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 100 | 20241115 | 172400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 101 | 20241115 | 172300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 102 | 20241115 | 172200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 103 | 20241115 | 172100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 104 | 20241115 | 172000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 105 | 20241115 | 171900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 106 | 20241115 | 171800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 107 | 20241115 | 171700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 108 | 20241115 | 171600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 109 | 20241115 | 171500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 110 | 20241115 | 171400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 111 | 20241115 | 171300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 112 | 20241115 | 171200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 113 | 20241115 | 171100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 114 | 20241115 | 171000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 115 | 20241115 | 170900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 116 | 20241115 | 170800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 117 | 20241115 | 170700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 118 | 20241115 | 170600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 119 | 20241115 | 170500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 120 | 20241115 | 170400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 121 | 20241115 | 170300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 122 | 20241115 | 170200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 9044 |
| 123 | 20241115 | 170100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 124 | 20241115 | 170000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 125 | 20241115 | 165900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 126 | 20241115 | 165800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 127 | 20241115 | 165700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 128 | 20241115 | 165600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 129 | 20241115 | 165500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 130 | 20241115 | 165400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 131 | 20241115 | 165300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 132 | 20241115 | 165200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 133 | 20241115 | 165100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 134 | 20241115 | 165000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 135 | 20241115 | 164900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 136 | 20241115 | 164800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 137 | 20241115 | 164700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 138 | 20241115 | 164600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 139 | 20241115 | 164500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 140 | 20241115 | 164400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 141 | 20241115 | 164300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 142 | 20241115 | 164200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 143 | 20241115 | 164100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 144 | 20241115 | 164000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 145 | 20241115 | 163900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 146 | 20241115 | 163800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 147 | 20241115 | 163700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 148 | 20241115 | 163600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 149 | 20241115 | 163500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 150 | 20241115 | 163400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 151 | 20241115 | 163300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 152 | 20241115 | 163200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 9044 |
| 153 | 20241115 | 163100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 154 | 20241115 | 163000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 155 | 20241115 | 162900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 156 | 20241115 | 162800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 157 | 20241115 | 162700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 158 | 20241115 | 162600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 159 | 20241115 | 162500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 160 | 20241115 | 162400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 161 | 20241115 | 162300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 162 | 20241115 | 162200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 163 | 20241115 | 162100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 164 | 20241115 | 162000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 165 | 20241115 | 161900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 166 | 20241115 | 161800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 167 | 20241115 | 161700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 168 | 20241115 | 161600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 169 | 20241115 | 161500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 170 | 20241115 | 161400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 171 | 20241115 | 161300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 172 | 20241115 | 161200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 173 | 20241115 | 161100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 174 | 20241115 | 161000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 175 | 20241115 | 160900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 176 | 20241115 | 160800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 177 | 20241115 | 160700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 178 | 20241115 | 160600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 179 | 20241115 | 160500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 180 | 20241115 | 160400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 181 | 20241115 | 160300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 182 | 20241115 | 160200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 9044 |
| 183 | 20241115 | 160100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 184 | 20241115 | 160000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 185 | 20241115 | 155900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 186 | 20241115 | 155800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 187 | 20241115 | 155700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 188 | 20241115 | 155600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 189 | 20241115 | 155500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 190 | 20241115 | 155400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 191 | 20241115 | 155300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 192 | 20241115 | 155200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 193 | 20241115 | 155100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 194 | 20241115 | 155000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 195 | 20241115 | 154900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 196 | 20241115 | 154800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 197 | 20241115 | 154700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 198 | 20241115 | 154600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 199 | 20241115 | 154500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 200 | 20241115 | 154400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 201 | 20241115 | 154300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 202 | 20241115 | 154200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 203 | 20241115 | 154100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 204 | 20241115 | 154000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 205 | 20241115 | 153900 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 206 | 20241115 | 153800 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 207 | 20241115 | 153700 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 208 | 20241115 | 153600 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 209 | 20241115 | 153500 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 210 | 20241115 | 153400 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 211 | 20241115 | 153300 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 212 | 20241115 | 153200 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 9044 |
| 213 | 20241115 | 153100 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 0 |
| 214 | 20241115 | 153000 | 23256696550 | 51700 | 51700 | 51700 | 51700 | 9044 |
| 215 | 20241115 | 152900 | 22789121750 | 51900 | 51900 | 51900 | 51900 | 0 |
| 216 | 20241115 | 152800 | 22789121750 | 51900 | 51900 | 51900 | 51900 | 0 |
| 217 | 20241115 | 152700 | 22789121750 | 51900 | 51900 | 51900 | 51900 | 0 |
| 218 | 20241115 | 152600 | 22789121750 | 51900 | 51900 | 51900 | 51900 | 0 |
| 219 | 20241115 | 152500 | 22789121750 | 51900 | 51900 | 51900 | 51900 | 0 |
| 220 | 20241115 | 152400 | 22789121750 | 51900 | 51900 | 51900 | 51900 | 0 |
| 221 | 20241115 | 152300 | 22789121750 | 51900 | 51900 | 51900 | 51900 | 0 |
| 222 | 20241115 | 152200 | 22789121750 | 51900 | 51900 | 51900 | 51900 | 0 |
| 223 | 20241115 | 152100 | 22789121750 | 51900 | 51900 | 51900 | 51900 | 0 |
| 224 | 20241115 | 152000 | 22789121750 | 51900 | 51900 | 51900 | 51900 | 0 |
| 225 | 20241115 | 151900 | 22789121750 | 51900 | 51800 | 51900 | 51700 | 1077 |
| 226 | 20241115 | 151800 | 22733326850 | 51800 | 51700 | 51800 | 51700 | 1080 |
| 227 | 20241115 | 151700 | 22677436750 | 51800 | 51800 | 51900 | 51700 | 1822 |
| 228 | 20241115 | 151600 | 22583116250 | 51800 | 51900 | 51900 | 51800 | 828 |
| 229 | 20241115 | 151500 | 22540200650 | 51800 | 51800 | 51900 | 51800 | 223 |
| 230 | 20241115 | 151400 | 22528639350 | 51800 | 51800 | 51900 | 51800 | 872 |
| 231 | 20241115 | 151300 | 22483430850 | 51800 | 51900 | 51900 | 51800 | 256 |
| 232 | 20241115 | 151200 | 22470160450 | 51800 | 51900 | 51900 | 51800 | 471 |
| 233 | 20241115 | 151100 | 22445749650 | 51800 | 51800 | 52000 | 51800 | 307 |
| 234 | 20241115 | 151000 | 22429832050 | 51800 | 51800 | 51900 | 51800 | 1177 |
| 235 | 20241115 | 150900 | 22368761950 | 51900 | 51900 | 51900 | 51800 | 488 |
| 236 | 20241115 | 150800 | 22343473750 | 51900 | 51800 | 51900 | 51800 | 505 |
| 237 | 20241115 | 150700 | 22317284250 | 51900 | 51900 | 52000 | 51700 | 733 |
| 238 | 20241115 | 150600 | 22279267650 | 51900 | 51700 | 52000 | 51700 | 536 |
| 239 | 20241115 | 150500 | 22251498150 | 51700 | 51800 | 51900 | 51700 | 276 |
| 240 | 20241115 | 150400 | 22237201150 | 51700 | 51900 | 52000 | 51700 | 651 |
| 241 | 20241115 | 150300 | 22203468850 | 51900 | 51900 | 52000 | 51700 | 380 |
| 242 | 20241115 | 150200 | 22183757950 | 52000 | 52000 | 52000 | 51800 | 815 |
| 243 | 20241115 | 150100 | 22141489850 | 52000 | 52000 | 52000 | 51900 | 435 |
| 244 | 20241115 | 150000 | 22118898150 | 52000 | 52000 | 52100 | 51800 | 609 |
| 245 | 20241115 | 145900 | 22087278850 | 52000 | 52000 | 52000 | 51800 | 512 |
| 246 | 20241115 | 145800 | 22060675450 | 52000 | 51800 | 52000 | 51800 | 710 |
| 247 | 20241115 | 145700 | 22023804450 | 51900 | 51900 | 52100 | 51800 | 348 |
| 248 | 20241115 | 145600 | 22005730950 | 52000 | 51800 | 52100 | 51700 | 1260 |
| 249 | 20241115 | 145500 | 21940256850 | 51900 | 51800 | 52000 | 51800 | 303 |
| 250 | 20241115 | 145400 | 21924521850 | 51900 | 51900 | 52000 | 51800 | 708 |
| 251 | 20241115 | 145300 | 21887778750 | 51900 | 51800 | 52000 | 51800 | 576 |
| 252 | 20241115 | 145200 | 21857876050 | 51900 | 52000 | 52000 | 51800 | 595 |
| 253 | 20241115 | 145100 | 21826989850 | 52000 | 52000 | 52000 | 51900 | 902 |
| 254 | 20241115 | 145000 | 21780125350 | 52000 | 52000 | 52000 | 51900 | 1477 |
| 255 | 20241115 | 144900 | 21703437550 | 52000 | 52000 | 52000 | 51800 | 1433 |
| 256 | 20241115 | 144800 | 21629107650 | 52000 | 51900 | 52000 | 51800 | 538 |
| 257 | 20241115 | 144700 | 21601169650 | 51900 | 52000 | 52100 | 51800 | 505 |
| 258 | 20241115 | 144600 | 21574906850 | 52000 | 52100 | 52100 | 51800 | 584 |
| 259 | 20241115 | 144500 | 21544536350 | 52100 | 51900 | 52100 | 51900 | 399 |
| 260 | 20241115 | 144400 | 21523796650 | 51900 | 51900 | 52100 | 51800 | 1240 |
| 261 | 20241115 | 144300 | 21459415750 | 52000 | 52000 | 52100 | 51900 | 681 |
| 262 | 20241115 | 144200 | 21424011950 | 52000 | 52000 | 52100 | 51900 | 585 |
| 263 | 20241115 | 144100 | 21393587450 | 52100 | 51900 | 52100 | 51800 | 849 |
| 264 | 20241115 | 144000 | 21349462950 | 51800 | 52000 | 52000 | 51800 | 624 |
| 265 | 20241115 | 143900 | 21317088150 | 52000 | 52000 | 52000 | 51800 | 733 |
| 266 | 20241115 | 143800 | 21279023450 | 52000 | 52000 | 52000 | 51800 | 530 |
| 267 | 20241115 | 143700 | 21251493650 | 52000 | 52100 | 52100 | 51900 | 584 |
| 268 | 20241115 | 143600 | 21221132150 | 52100 | 52000 | 52100 | 51900 | 595 |
| 269 | 20241115 | 143500 | 21190165450 | 51900 | 52000 | 52100 | 51900 | 399 |
| 270 | 20241115 | 143400 | 21169421150 | 52100 | 51900 | 52100 | 51800 | 1698 |
| 271 | 20241115 | 143300 | 21081148950 | 51900 | 51800 | 52100 | 51800 | 468 |
| 272 | 20241115 | 143200 | 21056816650 | 51800 | 52000 | 52100 | 51800 | 968 |
| 273 | 20241115 | 143100 | 21006560150 | 52000 | 52100 | 52200 | 51800 | 1082 |
| 274 | 20241115 | 143000 | 20950371750 | 52000 | 52100 | 52200 | 52000 | 633 |
| 275 | 20241115 | 142900 | 20917382850 | 52100 | 52000 | 52200 | 52000 | 853 |
| 276 | 20241115 | 142800 | 20872966050 | 52100 | 52000 | 52100 | 52000 | 427 |
| 277 | 20241115 | 142700 | 20850745950 | 52100 | 52000 | 52200 | 51900 | 729 |
| 278 | 20241115 | 142600 | 20812793650 | 52000 | 51900 | 52100 | 51800 | 686 |
| 279 | 20241115 | 142500 | 20777139350 | 51900 | 51900 | 52000 | 51700 | 2707 |
| 280 | 20241115 | 142400 | 20636864850 | 51900 | 52000 | 52000 | 51800 | 1441 |
| 281 | 20241115 | 142300 | 20562012550 | 51900 | 52100 | 52100 | 51900 | 813 |
| 282 | 20241115 | 142200 | 20519774550 | 52100 | 52000 | 52100 | 51900 | 797 |
| 283 | 20241115 | 142100 | 20478310350 | 51900 | 52200 | 52200 | 51800 | 3501 |
| 284 | 20241115 | 142000 | 20296716750 | 52200 | 52000 | 52200 | 52000 | 511 |
| 285 | 20241115 | 141900 | 20270070250 | 52100 | 52100 | 52200 | 52000 | 815 |
| 286 | 20241115 | 141800 | 20227603450 | 52000 | 52100 | 52200 | 52000 | 582 |
| 287 | 20241115 | 141700 | 20197290150 | 52100 | 52000 | 52200 | 51900 | 475 |
| 288 | 20241115 | 141600 | 20172561150 | 52000 | 52000 | 52200 | 51900 | 585 |
| 289 | 20241115 | 141500 | 20142115750 | 52000 | 52100 | 52200 | 51900 | 365 |
| 290 | 20241115 | 141400 | 20123127850 | 51900 | 51900 | 52200 | 51800 | 854 |
| 291 | 20241115 | 141300 | 20078737050 | 51900 | 52000 | 52100 | 51800 | 1461 |
| 292 | 20241115 | 141200 | 20002871350 | 52000 | 51900 | 52200 | 51800 | 1167 |
| 293 | 20241115 | 141100 | 19942036750 | 52000 | 52000 | 52100 | 51900 | 551 |
| 294 | 20241115 | 141000 | 19913397550 | 52000 | 52000 | 52200 | 51900 | 588 |
| 295 | 20241115 | 140900 | 19882804950 | 52000 | 52100 | 52200 | 51900 | 1348 |
| 296 | 20241115 | 140800 | 19812632850 | 52100 | 52300 | 52300 | 52100 | 328 |
| 297 | 20241115 | 140700 | 19795515550 | 52300 | 52200 | 52300 | 52100 | 625 |
| 298 | 20241115 | 140600 | 19762901150 | 52200 | 52200 | 52300 | 52100 | 1557 |
| 299 | 20241115 | 140500 | 19681610950 | 52200 | 52200 | 52300 | 52100 | 357 |
| 300 | 20241115 | 140400 | 19662967050 | 52200 | 52100 | 52200 | 52100 | 557 |
| 301 | 20241115 | 140300 | 19633910850 | 52100 | 52000 | 52200 | 52000 | 223 |
| 302 | 20241115 | 140200 | 19622297650 | 52000 | 52100 | 52200 | 52000 | 882 |
| 303 | 20241115 | 140100 | 19576317350 | 52100 | 52200 | 52200 | 52000 | 225 |
| 304 | 20241115 | 140000 | 19564595150 | 52100 | 52000 | 52100 | 52000 | 616 |
| 305 | 20241115 | 135900 | 19532525250 | 52100 | 52100 | 52100 | 51900 | 619 |
| 306 | 20241115 | 135800 | 19500332050 | 52000 | 52200 | 52200 | 51900 | 615 |
| 307 | 20241115 | 135700 | 19468338950 | 52100 | 51900 | 52100 | 51800 | 424 |
| 308 | 20241115 | 135600 | 19446275750 | 52000 | 52100 | 52200 | 51900 | 1230 |
| 309 | 20241115 | 135500 | 19382342050 | 52100 | 52100 | 52200 | 52000 | 687 |
| 310 | 20241115 | 135400 | 19346559050 | 52200 | 52300 | 52400 | 52000 | 1627 |
| 311 | 20241115 | 135300 | 19261719750 | 52300 | 52300 | 52400 | 52200 | 331 |
| 312 | 20241115 | 135200 | 19244405750 | 52400 | 52300 | 52400 | 52200 | 507 |
| 313 | 20241115 | 135100 | 19217885850 | 52300 | 52400 | 52400 | 52300 | 225 |
| 314 | 20241115 | 135000 | 19206106650 | 52300 | 52300 | 52400 | 52300 | 575 |
| 315 | 20241115 | 134900 | 19175989050 | 52400 | 52400 | 52400 | 52300 | 356 |
| 316 | 20241115 | 134800 | 19157343050 | 52400 | 52400 | 52400 | 52300 | 331 |
| 317 | 20241115 | 134700 | 19140000950 | 52400 | 52400 | 52400 | 52200 | 210 |
| 318 | 20241115 | 134600 | 19129015950 | 52300 | 52300 | 52300 | 52200 | 621 |
| 319 | 20241115 | 134500 | 19096547150 | 52300 | 52300 | 52300 | 52200 | 483 |
| 320 | 20241115 | 134400 | 19071290850 | 52300 | 52300 | 52300 | 52100 | 205 |
| 321 | 20241115 | 134300 | 19060590450 | 52200 | 52200 | 52300 | 52200 | 575 |
| 322 | 20241115 | 134200 | 19030549750 | 52300 | 52300 | 52400 | 52200 | 635 |
| 323 | 20241115 | 134100 | 18997337850 | 52300 | 52200 | 52400 | 52200 | 257 |
| 324 | 20241115 | 134000 | 18983901450 | 52300 | 52200 | 52300 | 52100 | 370 |
| 325 | 20241115 | 133900 | 18964563650 | 52100 | 52400 | 52400 | 52100 | 289 |
| 326 | 20241115 | 133800 | 18949463350 | 52100 | 52300 | 52400 | 52100 | 325 |
| 327 | 20241115 | 133700 | 18932448950 | 52300 | 52300 | 52400 | 52200 | 331 |
| 328 | 20241115 | 133600 | 18915139150 | 52300 | 52300 | 52400 | 52300 | 493 |
| 329 | 20241115 | 133500 | 18889327050 | 52300 | 52300 | 52300 | 52200 | 404 |
| 330 | 20241115 | 133400 | 18868200150 | 52200 | 52200 | 52300 | 52200 | 427 |
| 331 | 20241115 | 133300 | 18845872850 | 52300 | 52300 | 52300 | 52100 | 503 |
| 332 | 20241115 | 133200 | 18819601850 | 52300 | 52300 | 52300 | 52200 | 274 |
| 333 | 20241115 | 133100 | 18805277950 | 52200 | 52300 | 52300 | 52100 | 484 |
| 334 | 20241115 | 133000 | 18779998350 | 52300 | 52300 | 52300 | 52200 | 323 |
| 335 | 20241115 | 132900 | 18763114850 | 52200 | 52200 | 52300 | 52100 | 219 |
| 336 | 20241115 | 132800 | 18751684250 | 52200 | 52200 | 52300 | 52200 | 509 |
| 337 | 20241115 | 132700 | 18725086250 | 52200 | 52200 | 52200 | 52100 | 216 |
| 338 | 20241115 | 132600 | 18713815250 | 52100 | 52200 | 52200 | 52100 | 519 |
| 339 | 20241115 | 132500 | 18686739850 | 52200 | 52200 | 52200 | 52100 | 366 |
| 340 | 20241115 | 132400 | 18667636950 | 52200 | 52200 | 52200 | 52100 | 296 |
| 341 | 20241115 | 132300 | 18652194650 | 52200 | 52300 | 52300 | 52100 | 743 |
| 342 | 20241115 | 132200 | 18613391050 | 52300 | 52200 | 52300 | 52200 | 374 |
| 343 | 20241115 | 132100 | 18593833850 | 52300 | 52300 | 52300 | 52200 | 444 |
| 344 | 20241115 | 132000 | 18570622450 | 52300 | 52400 | 52400 | 52200 | 1602 |
| 345 | 20241115 | 131900 | 18486824850 | 52300 | 52300 | 52400 | 52300 | 2416 |
| 346 | 20241115 | 131800 | 18360385850 | 52300 | 52300 | 52300 | 52200 | 844 |
| 347 | 20241115 | 131700 | 18316253050 | 52300 | 52200 | 52300 | 52200 | 101 |
| 348 | 20241115 | 131600 | 18310974950 | 52200 | 52100 | 52300 | 52100 | 2053 |
| 349 | 20241115 | 131500 | 18203835050 | 52200 | 52200 | 52200 | 52100 | 467 |
| 350 | 20241115 | 131400 | 18179463850 | 52100 | 52200 | 52200 | 52100 | 233 |
| 351 | 20241115 | 131300 | 18167310750 | 52100 | 52000 | 52200 | 52000 | 228 |
| 352 | 20241115 | 131200 | 18155423650 | 52000 | 52100 | 52100 | 52000 | 738 |
| 353 | 20241115 | 131100 | 18116999850 | 52100 | 52100 | 52100 | 52000 | 434 |
| 354 | 20241115 | 131000 | 18094395350 | 52100 | 52000 | 52200 | 51900 | 2978 |
| 355 | 20241115 | 130900 | 17939572650 | 52000 | 51900 | 52000 | 51900 | 392 |
| 356 | 20241115 | 130800 | 17919196850 | 51900 | 52100 | 52100 | 51900 | 565 |
| 357 | 20241115 | 130700 | 17889810050 | 52100 | 52100 | 52200 | 52000 | 133 |
| 358 | 20241115 | 130600 | 17882886850 | 52100 | 52100 | 52200 | 52000 | 865 |
| 359 | 20241115 | 130500 | 17837811250 | 52100 | 52100 | 52200 | 52000 | 81 |
| 360 | 20241115 | 130400 | 17833591650 | 52100 | 52100 | 52200 | 52000 | 321 |
| 361 | 20241115 | 130300 | 17816869550 | 52100 | 52200 | 52200 | 52000 | 500 |
| 362 | 20241115 | 130200 | 17790823550 | 52100 | 52100 | 52200 | 52000 | 222 |
| 363 | 20241115 | 130100 | 17779267650 | 52100 | 52000 | 52200 | 52000 | 804 |
| 364 | 20241115 | 130000 | 17737392350 | 52000 | 52000 | 52100 | 51800 | 787 |
| 365 | 20241115 | 125900 | 17696539350 | 52000 | 52300 | 52300 | 52000 | 678 |
| 366 | 20241115 | 125800 | 17661193650 | 52300 | 52000 | 52400 | 52000 | 1449 |
| 367 | 20241115 | 125700 | 17585673750 | 52000 | 52200 | 52200 | 52000 | 1443 |
| 368 | 20241115 | 125600 | 17510478550 | 52200 | 52200 | 52400 | 52200 | 243 |
| 369 | 20241115 | 125500 | 17497765550 | 52300 | 52200 | 52300 | 52100 | 218 |
| 370 | 20241115 | 125400 | 17486374550 | 52300 | 52300 | 52400 | 52200 | 150 |
| 371 | 20241115 | 125300 | 17478528350 | 52300 | 52400 | 52400 | 52100 | 576 |
| 372 | 20241115 | 125200 | 17448427250 | 52300 | 52200 | 52300 | 52200 | 127 |
| 373 | 20241115 | 125100 | 17441789450 | 52500 | 52100 | 52500 | 52100 | 563 |
| 374 | 20241115 | 125000 | 17412374350 | 52200 | 52400 | 52400 | 52200 | 2800 |
| 375 | 20241115 | 124900 | 17266073350 | 52400 | 52400 | 52500 | 52300 | 1438 |
| 376 | 20241115 | 124800 | 17190719750 | 52500 | 52400 | 52500 | 52400 | 270 |
| 377 | 20241115 | 124700 | 17176562850 | 52400 | 52400 | 52500 | 52300 | 488 |
| 378 | 20241115 | 124600 | 17151001050 | 52400 | 52400 | 52500 | 52300 | 569 |
| 379 | 20241115 | 124500 | 17121187350 | 52400 | 52400 | 52500 | 52300 | 448 |
| 380 | 20241115 | 124400 | 17097714350 | 52400 | 52400 | 52400 | 52300 | 208 |
| 381 | 20241115 | 124300 | 17086823650 | 52400 | 52300 | 52400 | 52300 | 548 |
| 382 | 20241115 | 124200 | 17058155250 | 52300 | 52300 | 52400 | 52200 | 594 |
| 383 | 20241115 | 124100 | 17027085550 | 52400 | 52400 | 52400 | 52300 | 452 |
| 384 | 20241115 | 124000 | 17003416050 | 52300 | 52400 | 52400 | 52300 | 126 |
| 385 | 20241115 | 123900 | 16996823250 | 52400 | 52200 | 52400 | 52100 | 771 |
| 386 | 20241115 | 123800 | 16956549650 | 52200 | 52100 | 52200 | 52000 | 1366 |
| 387 | 20241115 | 123700 | 16885377550 | 52100 | 52000 | 52100 | 51900 | 186 |
| 388 | 20241115 | 123600 | 16875704550 | 52100 | 52100 | 52200 | 51800 | 691 |
| 389 | 20241115 | 123500 | 16839758250 | 52100 | 52200 | 52200 | 52000 | 775 |
| 390 | 20241115 | 123400 | 16799365650 | 52200 | 52100 | 52200 | 52100 | 245 |
| 391 | 20241115 | 123300 | 16786582350 | 52200 | 52200 | 52200 | 52100 | 242 |
| 392 | 20241115 | 123200 | 16773956250 | 52200 | 52300 | 52300 | 52100 | 425 |
| 393 | 20241115 | 123100 | 16751774250 | 52300 | 52200 | 52400 | 52200 | 401 |
| 394 | 20241115 | 123000 | 16730797950 | 52200 | 52200 | 52400 | 52000 | 396 |
| 395 | 20241115 | 122900 | 16710140250 | 52200 | 52100 | 52400 | 52100 | 478 |
| 396 | 20241115 | 122800 | 16685167350 | 52300 | 52200 | 52300 | 52100 | 517 |
| 397 | 20241115 | 122700 | 16658161250 | 52100 | 52000 | 52200 | 51900 | 647 |
| 398 | 20241115 | 122600 | 16624518850 | 52100 | 52100 | 52100 | 51800 | 571 |
| 399 | 20241115 | 122500 | 16594814150 | 52100 | 52000 | 52100 | 51900 | 402 |
| 400 | 20241115 | 122400 | 16573892050 | 52000 | 51900 | 52000 | 51800 | 2695 |
| 401 | 20241115 | 122300 | 16433997850 | 52000 | 51900 | 52000 | 51900 | 464 |
| 402 | 20241115 | 122200 | 16409876650 | 52000 | 52000 | 52100 | 51900 | 518 |
| 403 | 20241115 | 122100 | 16382942750 | 52000 | 52200 | 52200 | 51800 | 416 |
| 404 | 20241115 | 122000 | 16361323350 | 52200 | 52200 | 52200 | 52100 | 218 |
| 405 | 20241115 | 121900 | 16349957850 | 52200 | 52000 | 52200 | 51900 | 354 |
| 406 | 20241115 | 121800 | 16331513250 | 52000 | 52100 | 52100 | 52000 | 184 |
| 407 | 20241115 | 121700 | 16321929650 | 52100 | 52000 | 52100 | 52000 | 303 |
| 408 | 20241115 | 121600 | 16306154750 | 51900 | 52000 | 52000 | 51900 | 813 |
| 409 | 20241115 | 121500 | 16263928250 | 52000 | 52100 | 52200 | 51900 | 552 |
| 410 | 20241115 | 121400 | 16235213750 | 52000 | 52100 | 52200 | 52000 | 358 |
| 411 | 20241115 | 121300 | 16216540750 | 52200 | 52000 | 52200 | 52000 | 717 |
| 412 | 20241115 | 121200 | 16179176250 | 52000 | 52200 | 52200 | 51900 | 1149 |
| 413 | 20241115 | 121100 | 16119355050 | 52200 | 52100 | 52200 | 52000 | 367 |
| 414 | 20241115 | 121000 | 16100223750 | 52000 | 52400 | 52400 | 52000 | 2309 |
| 415 | 20241115 | 120900 | 15979798950 | 52300 | 52300 | 52500 | 52200 | 564 |
| 416 | 20241115 | 120800 | 15950285450 | 52300 | 52400 | 52400 | 52200 | 251 |
| 417 | 20241115 | 120700 | 15937171750 | 52400 | 52400 | 52700 | 52300 | 4128 |
| 418 | 20241115 | 120600 | 15720440150 | 52400 | 52400 | 52500 | 52300 | 98 |
| 419 | 20241115 | 120500 | 15715306050 | 52500 | 52200 | 52600 | 52200 | 3428 |
| 420 | 20241115 | 120400 | 15535567450 | 52200 | 52500 | 52600 | 52200 | 1930 |
| 421 | 20241115 | 120300 | 15434499450 | 52600 | 52400 | 52600 | 52400 | 235 |
| 422 | 20241115 | 120200 | 15422166250 | 52500 | 52600 | 52600 | 52500 | 877 |
| 423 | 20241115 | 120100 | 15376102150 | 52600 | 52600 | 52600 | 52500 | 430 |
| 424 | 20241115 | 120000 | 15353493550 | 52600 | 52700 | 52700 | 52600 | 583 |
| 425 | 20241115 | 115900 | 15322781550 | 52600 | 52600 | 52700 | 52600 | 628 |
| 426 | 20241115 | 115800 | 15289720550 | 52600 | 52700 | 52700 | 52600 | 667 |
| 427 | 20241115 | 115700 | 15254581350 | 52600 | 52600 | 52700 | 52500 | 1370 |
| 428 | 20241115 | 115600 | 15182502050 | 52600 | 52600 | 52600 | 52500 | 226 |
| 429 | 20241115 | 115500 | 15170620850 | 52500 | 52500 | 52600 | 52400 | 484 |
| 430 | 20241115 | 115400 | 15145193150 | 52500 | 52500 | 52600 | 52400 | 391 |
| 431 | 20241115 | 115300 | 15124661450 | 52500 | 52600 | 52700 | 52500 | 473 |
| 432 | 20241115 | 115200 | 15099791850 | 52600 | 52600 | 52600 | 52400 | 588 |
| 433 | 20241115 | 115100 | 15068889950 | 52600 | 52600 | 52700 | 52500 | 2032 |
| 434 | 20241115 | 115000 | 14962083950 | 52700 | 52700 | 52700 | 52600 | 420 |
| 435 | 20241115 | 114900 | 14939971950 | 52600 | 52700 | 52800 | 52600 | 1046 |
| 436 | 20241115 | 114800 | 14884846850 | 52700 | 52800 | 52800 | 52600 | 4137 |
| 437 | 20241115 | 114700 | 14666677550 | 52900 | 52900 | 52900 | 52800 | 1349 |
| 438 | 20241115 | 114600 | 14595326750 | 52900 | 52900 | 52900 | 52800 | 2067 |
| 439 | 20241115 | 114500 | 14486109850 | 52900 | 52800 | 52900 | 52800 | 3807 |
| 440 | 20241115 | 114400 | 14284938350 | 52800 | 52400 | 52800 | 52400 | 10544 |
| 441 | 20241115 | 114300 | 13730548750 | 52500 | 52400 | 52500 | 52300 | 5784 |
| 442 | 20241115 | 114200 | 13427120450 | 52400 | 52300 | 52400 | 52300 | 1844 |
| 443 | 20241115 | 114100 | 13330508850 | 52400 | 52400 | 52400 | 52300 | 890 |
| 444 | 20241115 | 114000 | 13283882650 | 52400 | 52200 | 52400 | 52200 | 3161 |
| 445 | 20241115 | 113900 | 13118537550 | 52300 | 52200 | 52300 | 52200 | 289 |
| 446 | 20241115 | 113800 | 13103427950 | 52200 | 52300 | 52300 | 52200 | 1763 |
| 447 | 20241115 | 113700 | 13011225850 | 52200 | 52300 | 52300 | 52200 | 601 |
| 448 | 20241115 | 113600 | 12979796450 | 52200 | 52300 | 52300 | 52200 | 380 |
| 449 | 20241115 | 113500 | 12959945250 | 52300 | 52200 | 52300 | 52100 | 707 |
| 450 | 20241115 | 113400 | 12923024450 | 52200 | 52200 | 52200 | 52100 | 517 |
| 451 | 20241115 | 113300 | 12896042350 | 52100 | 52200 | 52300 | 52100 | 1009 |
| 452 | 20241115 | 113200 | 12843376650 | 52300 | 52200 | 52300 | 52200 | 437 |
| 453 | 20241115 | 113100 | 12820533050 | 52200 | 52200 | 52300 | 52200 | 570 |
| 454 | 20241115 | 113000 | 12790758250 | 52300 | 52200 | 52300 | 52100 | 971 |
| 455 | 20241115 | 112900 | 12740082850 | 52200 | 52100 | 52200 | 52100 | 562 |
| 456 | 20241115 | 112800 | 12710753250 | 52100 | 52100 | 52200 | 52100 | 899 |
| 457 | 20241115 | 112700 | 12663886050 | 52200 | 52200 | 52200 | 52100 | 481 |
| 458 | 20241115 | 112600 | 12638784050 | 52100 | 52200 | 52200 | 52100 | 336 |
| 459 | 20241115 | 112500 | 12621254650 | 52100 | 52200 | 52200 | 52100 | 652 |
| 460 | 20241115 | 112400 | 12587240750 | 52200 | 52200 | 52300 | 52100 | 233 |
| 461 | 20241115 | 112300 | 12575077450 | 52200 | 52100 | 52300 | 52000 | 3334 |
| 462 | 20241115 | 112200 | 12401128250 | 52100 | 52100 | 52100 | 52000 | 503 |
| 463 | 20241115 | 112100 | 12374925350 | 52100 | 52200 | 52200 | 52000 | 377 |
| 464 | 20241115 | 112000 | 12355280850 | 52200 | 52100 | 52200 | 52000 | 758 |
| 465 | 20241115 | 111900 | 12315775050 | 52100 | 52000 | 52100 | 52000 | 345 |
| 466 | 20241115 | 111800 | 12297820850 | 52000 | 52200 | 52200 | 52000 | 706 |
| 467 | 20241115 | 111700 | 12261016750 | 52100 | 52100 | 52200 | 52000 | 3615 |
| 468 | 20241115 | 111600 | 12072953150 | 52100 | 52100 | 52200 | 52000 | 1332 |
| 469 | 20241115 | 111500 | 12003570750 | 52200 | 52200 | 52200 | 52100 | 483 |
| 470 | 20241115 | 111400 | 11978362350 | 52100 | 52200 | 52200 | 52100 | 411 |
| 471 | 20241115 | 111300 | 11956922850 | 52200 | 52200 | 52200 | 52000 | 2771 |
| 472 | 20241115 | 111200 | 11812518550 | 52100 | 52200 | 52300 | 52100 | 391 |
| 473 | 20241115 | 111100 | 11792116650 | 52300 | 52200 | 52300 | 52200 | 1781 |
| 474 | 20241115 | 111000 | 11699101350 | 52200 | 52200 | 52200 | 52100 | 597 |
| 475 | 20241115 | 110900 | 11667940550 | 52200 | 52200 | 52200 | 52100 | 721 |
| 476 | 20241115 | 110800 | 11630319350 | 52200 | 52100 | 52200 | 52100 | 352 |
| 477 | 20241115 | 110700 | 11611948450 | 52200 | 52200 | 52200 | 52100 | 375 |
| 478 | 20241115 | 110600 | 11592380850 | 52200 | 52200 | 52200 | 52100 | 380 |
| 479 | 20241115 | 110500 | 11572561750 | 52200 | 52100 | 52200 | 52000 | 2268 |
| 480 | 20241115 | 110400 | 11454385250 | 52100 | 52100 | 52100 | 52000 | 591 |
| 481 | 20241115 | 110300 | 11423608250 | 52100 | 51800 | 52100 | 51800 | 1340 |
| 482 | 20241115 | 110200 | 11353888750 | 51900 | 52000 | 52100 | 51800 | 1424 |
| 483 | 20241115 | 110100 | 11279956050 | 52000 | 52100 | 52100 | 51900 | 716 |
| 484 | 20241115 | 110000 | 11242700550 | 52000 | 51900 | 52100 | 51900 | 1413 |
| 485 | 20241115 | 105900 | 11169132750 | 52000 | 52000 | 52100 | 51900 | 827 |
| 486 | 20241115 | 105800 | 11126130650 | 52000 | 52100 | 52200 | 51900 | 781 |
| 487 | 20241115 | 105700 | 11085476650 | 52200 | 52100 | 52200 | 52000 | 949 |
| 488 | 20241115 | 105600 | 11036055950 | 52000 | 52200 | 52200 | 52000 | 741 |
| 489 | 20241115 | 105500 | 10997460350 | 52200 | 52200 | 52300 | 52100 | 1640 |
| 490 | 20241115 | 105400 | 10911903650 | 52100 | 52200 | 52300 | 52100 | 1084 |
| 491 | 20241115 | 105300 | 10855370950 | 52300 | 52200 | 52300 | 52100 | 812 |
| 492 | 20241115 | 105200 | 10812992650 | 52200 | 52100 | 52300 | 52100 | 602 |
| 493 | 20241115 | 105100 | 10781566650 | 52000 | 52100 | 52300 | 51900 | 1125 |
| 494 | 20241115 | 105000 | 10722951450 | 52100 | 52400 | 52400 | 52100 | 3347 |
| 495 | 20241115 | 104900 | 10548263750 | 52400 | 52200 | 52400 | 52100 | 1265 |
| 496 | 20241115 | 104800 | 10482150250 | 52300 | 52000 | 52300 | 51900 | 1372 |
| 497 | 20241115 | 104700 | 10410613950 | 52000 | 52100 | 52300 | 51900 | 886 |
| 498 | 20241115 | 104600 | 10364441550 | 52200 | 52300 | 52400 | 52100 | 1791 |
| 499 | 20241115 | 104500 | 10270931150 | 52300 | 52300 | 52400 | 52200 | 1549 |
| 500 | 20241115 | 104400 | 10189924950 | 52400 | 52300 | 52400 | 52200 | 1212 |
| 501 | 20241115 | 104300 | 10126568150 | 52400 | 52400 | 52400 | 52200 | 1730 |
| 502 | 20241115 | 104200 | 10036053050 | 52300 | 52300 | 52400 | 52000 | 2211 |
| 503 | 20241115 | 104100 | 9920488850 | 52300 | 52300 | 52600 | 51900 | 9951 |
| 504 | 20241115 | 104000 | 9399024450 | 52200 | 51700 | 52300 | 51500 | 32965 |
| 505 | 20241115 | 103900 | 7687117550 | 51700 | 51700 | 51700 | 51600 | 1434 |
| 506 | 20241115 | 103800 | 7612998250 | 51600 | 51700 | 51700 | 51600 | 285 |
| 507 | 20241115 | 103700 | 7598266350 | 51700 | 51600 | 51700 | 51500 | 1831 |
| 508 | 20241115 | 103600 | 7503752050 | 51500 | 51600 | 51600 | 51500 | 489 |
| 509 | 20241115 | 103500 | 7478525050 | 51600 | 51700 | 51700 | 51500 | 770 |
| 510 | 20241115 | 103400 | 7438781550 | 51600 | 51700 | 51700 | 51500 | 1128 |
| 511 | 20241115 | 103300 | 7380558050 | 51700 | 51500 | 51700 | 51300 | 4128 |
| 512 | 20241115 | 103200 | 7167589650 | 51400 | 51500 | 51500 | 51300 | 1333 |
| 513 | 20241115 | 103100 | 7098955850 | 51600 | 51500 | 51600 | 51300 | 1971 |
| 514 | 20241115 | 103000 | 6997449750 | 51500 | 51600 | 51600 | 51500 | 1121 |
| 515 | 20241115 | 102900 | 6939698750 | 51600 | 51600 | 51600 | 51500 | 460 |
| 516 | 20241115 | 102800 | 6915963650 | 51500 | 51500 | 51600 | 51500 | 696 |
| 517 | 20241115 | 102700 | 6880063550 | 51600 | 51500 | 51600 | 51400 | 1898 |
| 518 | 20241115 | 102600 | 6782298250 | 51400 | 51400 | 51500 | 51300 | 2644 |
| 519 | 20241115 | 102500 | 6646249650 | 51400 | 51500 | 51500 | 51400 | 1989 |
| 520 | 20241115 | 102400 | 6543856850 | 51500 | 51400 | 51500 | 51300 | 854 |
| 521 | 20241115 | 102300 | 6499909950 | 51400 | 51400 | 51500 | 51300 | 952 |
| 522 | 20241115 | 102200 | 6450969050 | 51400 | 51300 | 51500 | 50500 | 3766 |
| 523 | 20241115 | 102100 | 6257977850 | 51300 | 51300 | 51400 | 50900 | 962 |
| 524 | 20241115 | 102000 | 6208679850 | 51300 | 51200 | 51300 | 51200 | 1174 |
| 525 | 20241115 | 101900 | 6148473650 | 51300 | 51100 | 51300 | 51000 | 1469 |
| 526 | 20241115 | 101800 | 6073164250 | 51200 | 51200 | 51200 | 51100 | 447 |
| 527 | 20241115 | 101700 | 6050286550 | 51200 | 51100 | 51200 | 50900 | 779 |
| 528 | 20241115 | 101600 | 6010523950 | 51300 | 51200 | 51400 | 51100 | 1146 |
| 529 | 20241115 | 101500 | 5951853050 | 51200 | 51400 | 51400 | 51200 | 3159 |
| 530 | 20241115 | 101400 | 5789565150 | 51400 | 51000 | 51400 | 51000 | 2827 |
| 531 | 20241115 | 101300 | 5644718850 | 51200 | 50900 | 51200 | 50900 | 6726 |
| 532 | 20241115 | 101200 | 5301634650 | 50800 | 50900 | 51000 | 50800 | 2873 |
| 533 | 20241115 | 101100 | 5155389750 | 50800 | 50900 | 50900 | 50800 | 800 |
| 534 | 20241115 | 101000 | 5114697150 | 50900 | 50700 | 50900 | 50700 | 5410 |
| 535 | 20241115 | 100900 | 4839715250 | 50800 | 50700 | 50800 | 50700 | 1080 |
| 536 | 20241115 | 100800 | 4784920350 | 50800 | 50700 | 50800 | 50600 | 667 |
| 537 | 20241115 | 100700 | 4751080050 | 50700 | 50700 | 50700 | 50600 | 556 |
| 538 | 20241115 | 100600 | 4722893950 | 50700 | 50400 | 50700 | 50400 | 6151 |
| 539 | 20241115 | 100500 | 4412133150 | 50300 | 50500 | 50500 | 50300 | 697 |
| 540 | 20241115 | 100400 | 4376995650 | 50500 | 50500 | 50500 | 50400 | 1481 |
| 541 | 20241115 | 100300 | 4302304950 | 50500 | 50500 | 50500 | 50400 | 612 |
| 542 | 20241115 | 100200 | 4271408950 | 50500 | 50500 | 50500 | 50400 | 386 |
| 543 | 20241115 | 100100 | 4251926150 | 50500 | 50500 | 50500 | 50400 | 351 |
| 544 | 20241115 | 100000 | 4234202550 | 50500 | 50500 | 50500 | 50400 | 352 |
| 545 | 20241115 | 095900 | 4216449150 | 50500 | 50400 | 50500 | 50200 | 1322 |
| 546 | 20241115 | 095800 | 4149884350 | 50400 | 50300 | 50400 | 50300 | 1335 |
| 547 | 20241115 | 095700 | 4082616050 | 50300 | 50500 | 50500 | 50300 | 575 |
| 548 | 20241115 | 095600 | 4053648750 | 50400 | 50200 | 50500 | 50200 | 257 |
| 549 | 20241115 | 095500 | 4040696250 | 50200 | 50400 | 50500 | 50200 | 878 |
| 550 | 20241115 | 095400 | 3996434250 | 50500 | 50600 | 50700 | 50400 | 545 |
| 551 | 20241115 | 095300 | 3968878350 | 50600 | 50700 | 50700 | 50600 | 452 |
| 552 | 20241115 | 095200 | 3945974950 | 50700 | 50800 | 50800 | 50600 | 949 |
| 553 | 20241115 | 095100 | 3897831150 | 50700 | 50400 | 50800 | 50400 | 9690 |
| 554 | 20241115 | 095000 | 3408680250 | 50400 | 50300 | 50400 | 50200 | 2672 |
| 555 | 20241115 | 094900 | 3274231750 | 50300 | 50200 | 50300 | 50200 | 1085 |
| 556 | 20241115 | 094800 | 3219663950 | 50200 | 50100 | 50300 | 50100 | 1470 |
| 557 | 20241115 | 094700 | 3145831850 | 50100 | 50000 | 50200 | 49850 | 760 |
| 558 | 20241115 | 094600 | 3107767250 | 49850 | 50000 | 50100 | 49800 | 500 |
| 559 | 20241115 | 094500 | 3082773050 | 50100 | 50200 | 50200 | 50100 | 762 |
| 560 | 20241115 | 094400 | 3044591750 | 50200 | 50300 | 50300 | 50100 | 1723 |
| 561 | 20241115 | 094300 | 2958082450 | 50300 | 50100 | 50300 | 50000 | 8504 |
| 562 | 20241115 | 094200 | 2531615950 | 50000 | 49950 | 50100 | 49950 | 10274 |
| 563 | 20241115 | 094100 | 2017953000 | 49900 | 49850 | 49900 | 49850 | 175 |
| 564 | 20241115 | 094000 | 2009222100 | 49850 | 49900 | 50000 | 49850 | 3610 |
| 565 | 20241115 | 093900 | 1829004600 | 49900 | 49850 | 49900 | 49800 | 1531 |
| 566 | 20241115 | 093800 | 1752700700 | 49850 | 49800 | 49850 | 49800 | 607 |
| 567 | 20241115 | 093700 | 1722466000 | 49850 | 49800 | 49850 | 49750 | 1394 |
| 568 | 20241115 | 093600 | 1653056700 | 49800 | 49650 | 49800 | 49600 | 868 |
| 569 | 20241115 | 093500 | 1609898600 | 49600 | 49650 | 49650 | 49600 | 216 |
| 570 | 20241115 | 093400 | 1599182150 | 49650 | 49700 | 49700 | 49550 | 311 |
| 571 | 20241115 | 093300 | 1583751400 | 49650 | 49650 | 49700 | 49600 | 2624 |
| 572 | 20241115 | 093200 | 1453465200 | 49650 | 49650 | 49750 | 49550 | 778 |
| 573 | 20241115 | 093100 | 1414860850 | 49700 | 49750 | 49750 | 49700 | 935 |
| 574 | 20241115 | 093000 | 1368381400 | 49700 | 49700 | 49700 | 49650 | 329 |
| 575 | 20241115 | 092900 | 1352030550 | 49600 | 49600 | 49700 | 49600 | 345 |
| 576 | 20241115 | 092800 | 1334895500 | 49600 | 49500 | 49700 | 49400 | 447 |
| 577 | 20241115 | 092700 | 1312765950 | 49500 | 49700 | 49750 | 49500 | 1458 |
| 578 | 20241115 | 092600 | 1240354100 | 49700 | 49650 | 49750 | 49650 | 379 |
| 579 | 20241115 | 092500 | 1221519850 | 49700 | 49500 | 49700 | 49500 | 1480 |
| 580 | 20241115 | 092400 | 1148068750 | 49550 | 49450 | 49600 | 49450 | 338 |
| 581 | 20241115 | 092300 | 1131332750 | 49450 | 49450 | 49500 | 49400 | 269 |
| 582 | 20241115 | 092200 | 1118030800 | 49500 | 49650 | 49700 | 49500 | 895 |
| 583 | 20241115 | 092100 | 1073589050 | 49650 | 49650 | 49700 | 49450 | 931 |
| 584 | 20241115 | 092000 | 1027420200 | 49650 | 49550 | 49700 | 49500 | 1782 |
| 585 | 20241115 | 091900 | 939050250 | 49550 | 49300 | 49650 | 49300 | 1229 |
| 586 | 20241115 | 091800 | 878148600 | 49350 | 49300 | 49350 | 49250 | 622 |
| 587 | 20241115 | 091700 | 847458100 | 49300 | 49250 | 49300 | 49200 | 161 |
| 588 | 20241115 | 091600 | 839530200 | 49250 | 49200 | 49250 | 49100 | 98 |
| 589 | 20241115 | 091500 | 834709050 | 49200 | 49150 | 49350 | 49150 | 1138 |
| 590 | 20241115 | 091400 | 778673600 | 49050 | 48850 | 49150 | 48850 | 667 |
| 591 | 20241115 | 091300 | 745957200 | 48850 | 48900 | 48950 | 48850 | 224 |
| 592 | 20241115 | 091200 | 735004300 | 48900 | 49000 | 49050 | 48900 | 846 |
| 593 | 20241115 | 091100 | 693569850 | 49000 | 48950 | 49000 | 48900 | 158 |
| 594 | 20241115 | 091000 | 685834750 | 49000 | 48950 | 49000 | 48900 | 619 |
| 595 | 20241115 | 090900 | 655526800 | 49000 | 49100 | 49100 | 49000 | 1229 |
| 596 | 20241115 | 090800 | 595260600 | 49050 | 49200 | 49200 | 49050 | 958 |
| 597 | 20241115 | 090700 | 548221200 | 49200 | 49200 | 49250 | 49150 | 228 |
| 598 | 20241115 | 090600 | 537000400 | 49200 | 49200 | 49300 | 49200 | 760 |
| 599 | 20241115 | 090500 | 499593200 | 49150 | 48850 | 49150 | 48800 | 319 |
| 600 | 20241115 | 090400 | 483954850 | 48850 | 49050 | 49050 | 48800 | 677 |
| 601 | 20241115 | 090300 | 450839900 | 49050 | 49150 | 49200 | 49050 | 964 |
| 602 | 20241115 | 090200 | 403460900 | 49150 | 49250 | 49250 | 49000 | 1787 |
| 603 | 20241115 | 090100 | 315732950 | 49200 | 49350 | 49350 | 49200 | 1714 |
| 604 | 20241115 | 090000 | 231292900 | 49350 | 49750 | 49750 | 49300 | 4656 |