35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 49019 |
| 3 | 20241115 | 192700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 4 | 20241115 | 192600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 5 | 20241115 | 192500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 6 | 20241115 | 192400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 7 | 20241115 | 192300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 8 | 20241115 | 192200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 9 | 20241115 | 192100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 10 | 20241115 | 192000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 11 | 20241115 | 191900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 12 | 20241115 | 191800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 13 | 20241115 | 191700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 14 | 20241115 | 191600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 15 | 20241115 | 191500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 16 | 20241115 | 191400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 17 | 20241115 | 191300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 18 | 20241115 | 191200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 19 | 20241115 | 191100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 20 | 20241115 | 191000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 21 | 20241115 | 190900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 22 | 20241115 | 190800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 23 | 20241115 | 190700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 24 | 20241115 | 190600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 25 | 20241115 | 190500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 26 | 20241115 | 190400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 27 | 20241115 | 190300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 28 | 20241115 | 190200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 29 | 20241115 | 190100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 30 | 20241115 | 190000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 31 | 20241115 | 185900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 32 | 20241115 | 185800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 49019 |
| 33 | 20241115 | 185700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 34 | 20241115 | 185600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 35 | 20241115 | 185500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 36 | 20241115 | 185400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 37 | 20241115 | 185300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 38 | 20241115 | 185200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 39 | 20241115 | 185100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 40 | 20241115 | 185000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 41 | 20241115 | 184900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 42 | 20241115 | 184800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 43 | 20241115 | 184700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 44 | 20241115 | 184600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 45 | 20241115 | 184500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 46 | 20241115 | 184400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 47 | 20241115 | 184300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 48 | 20241115 | 184200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 49 | 20241115 | 184100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 50 | 20241115 | 184000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 51 | 20241115 | 183900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 52 | 20241115 | 183800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 53 | 20241115 | 183700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 54 | 20241115 | 183600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 55 | 20241115 | 183500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 56 | 20241115 | 183400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 57 | 20241115 | 183300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 58 | 20241115 | 183200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 59 | 20241115 | 183100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 60 | 20241115 | 183000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 61 | 20241115 | 182900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 62 | 20241115 | 182800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 49019 |
| 63 | 20241115 | 182700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 64 | 20241115 | 182600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 65 | 20241115 | 182500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 66 | 20241115 | 182400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 67 | 20241115 | 182300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 68 | 20241115 | 182200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 69 | 20241115 | 182100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 70 | 20241115 | 182000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 71 | 20241115 | 181900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 72 | 20241115 | 181800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 73 | 20241115 | 181700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 74 | 20241115 | 181600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 75 | 20241115 | 181500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 76 | 20241115 | 181400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 77 | 20241115 | 181300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 78 | 20241115 | 181200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 79 | 20241115 | 181100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 80 | 20241115 | 181000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 81 | 20241115 | 180900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 82 | 20241115 | 180800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 83 | 20241115 | 180700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 84 | 20241115 | 180600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 85 | 20241115 | 180500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 86 | 20241115 | 180400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 87 | 20241115 | 180300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 88 | 20241115 | 180200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 89 | 20241115 | 180100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 90 | 20241115 | 180000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 91 | 20241115 | 175900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 92 | 20241115 | 175800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 49019 |
| 93 | 20241115 | 175700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 94 | 20241115 | 175600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 95 | 20241115 | 175500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 96 | 20241115 | 175400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 97 | 20241115 | 175300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 98 | 20241115 | 175200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 99 | 20241115 | 175100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 100 | 20241115 | 175000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 101 | 20241115 | 174900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 102 | 20241115 | 174800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 103 | 20241115 | 174700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 104 | 20241115 | 174600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 105 | 20241115 | 174500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 106 | 20241115 | 174400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 107 | 20241115 | 174300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 108 | 20241115 | 174200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 109 | 20241115 | 174100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 110 | 20241115 | 174000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 111 | 20241115 | 173900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 112 | 20241115 | 173800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 113 | 20241115 | 173700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 114 | 20241115 | 173600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 115 | 20241115 | 173500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 116 | 20241115 | 173400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 117 | 20241115 | 173300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 118 | 20241115 | 173200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 119 | 20241115 | 173100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 120 | 20241115 | 173000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 121 | 20241115 | 172900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 122 | 20241115 | 172800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 49019 |
| 123 | 20241115 | 172700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 124 | 20241115 | 172600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 125 | 20241115 | 172500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 126 | 20241115 | 172400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 127 | 20241115 | 172300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 128 | 20241115 | 172200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 129 | 20241115 | 172100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 130 | 20241115 | 172000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 131 | 20241115 | 171900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 132 | 20241115 | 171800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 133 | 20241115 | 171700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 134 | 20241115 | 171600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 135 | 20241115 | 171500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 136 | 20241115 | 171400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 137 | 20241115 | 171300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 138 | 20241115 | 171200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 139 | 20241115 | 171100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 140 | 20241115 | 171000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 141 | 20241115 | 170900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 142 | 20241115 | 170800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 143 | 20241115 | 170700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 144 | 20241115 | 170600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 145 | 20241115 | 170500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 146 | 20241115 | 170400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 147 | 20241115 | 170300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 148 | 20241115 | 170200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 149 | 20241115 | 170100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 150 | 20241115 | 170000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 151 | 20241115 | 165900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 152 | 20241115 | 165800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 49019 |
| 153 | 20241115 | 165700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 154 | 20241115 | 165600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 155 | 20241115 | 165500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 156 | 20241115 | 165400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 157 | 20241115 | 165300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 158 | 20241115 | 165200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 159 | 20241115 | 165100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 160 | 20241115 | 165000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 161 | 20241115 | 164900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 162 | 20241115 | 164800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 163 | 20241115 | 164700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 164 | 20241115 | 164600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 165 | 20241115 | 164500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 166 | 20241115 | 164400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 167 | 20241115 | 164300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 168 | 20241115 | 164200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 169 | 20241115 | 164100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 170 | 20241115 | 164000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 171 | 20241115 | 163900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 172 | 20241115 | 163800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 173 | 20241115 | 163700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 174 | 20241115 | 163600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 175 | 20241115 | 163500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 176 | 20241115 | 163400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 177 | 20241115 | 163300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 178 | 20241115 | 163200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 179 | 20241115 | 163100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 180 | 20241115 | 163000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 181 | 20241115 | 162900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 182 | 20241115 | 162800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 49019 |
| 183 | 20241115 | 162700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 184 | 20241115 | 162600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 185 | 20241115 | 162500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 186 | 20241115 | 162400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 187 | 20241115 | 162300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 188 | 20241115 | 162200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 189 | 20241115 | 162100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 190 | 20241115 | 162000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 191 | 20241115 | 161900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 192 | 20241115 | 161800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 193 | 20241115 | 161700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 194 | 20241115 | 161600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 195 | 20241115 | 161500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 196 | 20241115 | 161400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 197 | 20241115 | 161300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 198 | 20241115 | 161200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 199 | 20241115 | 161100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 200 | 20241115 | 161000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 201 | 20241115 | 160900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 202 | 20241115 | 160800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 203 | 20241115 | 160700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 204 | 20241115 | 160600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 205 | 20241115 | 160500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 206 | 20241115 | 160400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 207 | 20241115 | 160300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 208 | 20241115 | 160200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 209 | 20241115 | 160100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 210 | 20241115 | 160000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 211 | 20241115 | 155900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 212 | 20241115 | 155800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 49019 |
| 213 | 20241115 | 155700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 214 | 20241115 | 155600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 215 | 20241115 | 155500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 216 | 20241115 | 155400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 217 | 20241115 | 155300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 218 | 20241115 | 155200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 219 | 20241115 | 155100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 220 | 20241115 | 155000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 221 | 20241115 | 154900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 222 | 20241115 | 154800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 223 | 20241115 | 154700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 224 | 20241115 | 154600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 225 | 20241115 | 154500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 226 | 20241115 | 154400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 227 | 20241115 | 154300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 228 | 20241115 | 154200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 229 | 20241115 | 154100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 230 | 20241115 | 154000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 231 | 20241115 | 153900 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 232 | 20241115 | 153800 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 233 | 20241115 | 153700 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 234 | 20241115 | 153600 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 235 | 20241115 | 153500 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 236 | 20241115 | 153400 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 237 | 20241115 | 153300 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 238 | 20241115 | 153200 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 239 | 20241115 | 153100 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 0 |
| 240 | 20241115 | 153000 | 110164371500 | 65900 | 65900 | 65900 | 65900 | 49019 |
| 241 | 20241115 | 152900 | 106934019400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 242 | 20241115 | 152800 | 106934019400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 243 | 20241115 | 152700 | 106934019400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 244 | 20241115 | 152600 | 106934019400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 245 | 20241115 | 152500 | 106934019400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 246 | 20241115 | 152400 | 106934019400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 247 | 20241115 | 152300 | 106934019400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 248 | 20241115 | 152200 | 106934019400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 249 | 20241115 | 152100 | 106934019400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 250 | 20241115 | 152000 | 106934019400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 251 | 20241115 | 151900 | 106934019400 | 65900 | 65800 | 66000 | 65800 | 3124 |
| 252 | 20241115 | 151800 | 106728293400 | 66000 | 65800 | 66000 | 65600 | 6133 |
| 253 | 20241115 | 151700 | 106324610900 | 65800 | 65700 | 65800 | 65600 | 1854 |
| 254 | 20241115 | 151600 | 106202749200 | 65800 | 65800 | 65900 | 65600 | 2980 |
| 255 | 20241115 | 151500 | 106006815600 | 65900 | 65900 | 65900 | 65700 | 3048 |
| 256 | 20241115 | 151400 | 105806316700 | 65900 | 65700 | 65900 | 65700 | 3272 |
| 257 | 20241115 | 151300 | 105591059300 | 65900 | 65900 | 65900 | 65700 | 1480 |
| 258 | 20241115 | 151200 | 105493688600 | 65900 | 65900 | 65900 | 65700 | 3625 |
| 259 | 20241115 | 151100 | 105255188100 | 65900 | 65900 | 65900 | 65800 | 3144 |
| 260 | 20241115 | 151000 | 105048119200 | 65900 | 65800 | 66000 | 65700 | 1825 |
| 261 | 20241115 | 150900 | 104927909200 | 65900 | 65900 | 66000 | 65700 | 2692 |
| 262 | 20241115 | 150800 | 104750592000 | 65800 | 65800 | 65900 | 65800 | 1434 |
| 263 | 20241115 | 150700 | 104656155700 | 65800 | 66000 | 66000 | 65800 | 4545 |
| 264 | 20241115 | 150600 | 104356523400 | 66000 | 65900 | 66000 | 65900 | 2241 |
| 265 | 20241115 | 150500 | 104208726900 | 66000 | 66000 | 66100 | 65900 | 1856 |
| 266 | 20241115 | 150400 | 104086206000 | 66000 | 65900 | 66100 | 65900 | 2832 |
| 267 | 20241115 | 150300 | 103899398300 | 66000 | 66000 | 66000 | 65800 | 4046 |
| 268 | 20241115 | 150200 | 103632525100 | 66000 | 66000 | 66100 | 65900 | 2543 |
| 269 | 20241115 | 150100 | 103464678000 | 66100 | 65900 | 66200 | 65900 | 8751 |
| 270 | 20241115 | 150000 | 102886710700 | 65800 | 65900 | 66000 | 65800 | 3035 |
| 271 | 20241115 | 145900 | 102686683200 | 65900 | 66000 | 66100 | 65900 | 3296 |
| 272 | 20241115 | 145800 | 102469116100 | 66100 | 66100 | 66100 | 65900 | 2836 |
| 273 | 20241115 | 145700 | 102281893100 | 66100 | 66000 | 66100 | 65900 | 3959 |
| 274 | 20241115 | 145600 | 102020478100 | 66000 | 66000 | 66100 | 65900 | 5385 |
| 275 | 20241115 | 145500 | 101664987700 | 66100 | 66000 | 66100 | 65900 | 4589 |
| 276 | 20241115 | 145400 | 101362154500 | 65900 | 66000 | 66000 | 65900 | 3300 |
| 277 | 20241115 | 145300 | 101144434200 | 66000 | 65800 | 66000 | 65700 | 7391 |
| 278 | 20241115 | 145200 | 100657319300 | 65800 | 65400 | 65900 | 65400 | 18634 |
| 279 | 20241115 | 145100 | 99434156700 | 65400 | 65500 | 65500 | 65400 | 1296 |
| 280 | 20241115 | 145000 | 99349302700 | 65400 | 65500 | 65500 | 65400 | 875 |
| 281 | 20241115 | 144900 | 99292021600 | 65500 | 65400 | 65500 | 65400 | 1609 |
| 282 | 20241115 | 144800 | 99186737100 | 65500 | 65500 | 65500 | 65400 | 1582 |
| 283 | 20241115 | 144700 | 99083180600 | 65500 | 65400 | 65500 | 65400 | 697 |
| 284 | 20241115 | 144600 | 99037549900 | 65500 | 65500 | 65500 | 65400 | 789 |
| 285 | 20241115 | 144500 | 98985904100 | 65500 | 65400 | 65500 | 65400 | 577 |
| 286 | 20241115 | 144400 | 98948123200 | 65400 | 65500 | 65500 | 65400 | 3070 |
| 287 | 20241115 | 144300 | 98747064700 | 65500 | 65400 | 65500 | 65400 | 791 |
| 288 | 20241115 | 144200 | 98695280900 | 65500 | 65400 | 65500 | 65300 | 4952 |
| 289 | 20241115 | 144100 | 98371307800 | 65400 | 65300 | 65400 | 65300 | 1351 |
| 290 | 20241115 | 144000 | 98282972500 | 65300 | 65300 | 65400 | 65300 | 970 |
| 291 | 20241115 | 143900 | 98219561700 | 65400 | 65400 | 65400 | 65300 | 896 |
| 292 | 20241115 | 143800 | 98161016900 | 65300 | 65400 | 65400 | 65300 | 581 |
| 293 | 20241115 | 143700 | 98123046200 | 65300 | 65300 | 65400 | 65300 | 1509 |
| 294 | 20241115 | 143600 | 98024401200 | 65400 | 65300 | 65400 | 65300 | 2130 |
| 295 | 20241115 | 143500 | 97885245900 | 65300 | 65300 | 65400 | 65300 | 1020 |
| 296 | 20241115 | 143400 | 97818601000 | 65400 | 65400 | 65500 | 65300 | 1946 |
| 297 | 20241115 | 143300 | 97691306700 | 65500 | 65500 | 65500 | 65400 | 1514 |
| 298 | 20241115 | 143200 | 97592173900 | 65500 | 65500 | 65500 | 65400 | 1134 |
| 299 | 20241115 | 143100 | 97517937900 | 65400 | 65500 | 65500 | 65400 | 1038 |
| 300 | 20241115 | 143000 | 97449986200 | 65500 | 65400 | 65500 | 65400 | 1914 |
| 301 | 20241115 | 142900 | 97324656600 | 65500 | 65300 | 65500 | 65300 | 2746 |
| 302 | 20241115 | 142800 | 97145045500 | 65300 | 65300 | 65500 | 65200 | 5945 |
| 303 | 20241115 | 142700 | 96756392200 | 65300 | 65200 | 65300 | 65200 | 1308 |
| 304 | 20241115 | 142600 | 96671050800 | 65200 | 65200 | 65300 | 65100 | 2159 |
| 305 | 20241115 | 142500 | 96530286300 | 65300 | 65200 | 65300 | 65200 | 2505 |
| 306 | 20241115 | 142400 | 96366893600 | 65200 | 65200 | 65300 | 65200 | 696 |
| 307 | 20241115 | 142300 | 96321474800 | 65300 | 65400 | 65400 | 65200 | 2639 |
| 308 | 20241115 | 142200 | 96149242500 | 65400 | 65500 | 65500 | 65200 | 2367 |
| 309 | 20241115 | 142100 | 95994445400 | 65400 | 65500 | 65500 | 65300 | 6418 |
| 310 | 20241115 | 142000 | 95574964100 | 65500 | 65500 | 65500 | 65400 | 1025 |
| 311 | 20241115 | 141900 | 95507844600 | 65500 | 65400 | 65500 | 65400 | 2910 |
| 312 | 20241115 | 141800 | 95317281600 | 65400 | 65500 | 65500 | 65300 | 3184 |
| 313 | 20241115 | 141700 | 95109013700 | 65400 | 65400 | 65500 | 65400 | 1359 |
| 314 | 20241115 | 141600 | 95020082500 | 65400 | 65500 | 65600 | 65400 | 1430 |
| 315 | 20241115 | 141500 | 94926418900 | 65500 | 65400 | 65600 | 65300 | 4062 |
| 316 | 20241115 | 141400 | 94660442500 | 65400 | 65100 | 65500 | 65100 | 6954 |
| 317 | 20241115 | 141300 | 94206250400 | 65200 | 65100 | 65200 | 65100 | 1221 |
| 318 | 20241115 | 141200 | 94126709200 | 65200 | 64900 | 65200 | 64800 | 5849 |
| 319 | 20241115 | 141100 | 93746612900 | 64900 | 64900 | 64900 | 64800 | 1136 |
| 320 | 20241115 | 141000 | 93672963500 | 64800 | 64900 | 64900 | 64800 | 747 |
| 321 | 20241115 | 140900 | 93624524600 | 64800 | 64800 | 64900 | 64700 | 2837 |
| 322 | 20241115 | 140800 | 93440605000 | 64900 | 64900 | 64900 | 64800 | 1351 |
| 323 | 20241115 | 140700 | 93352982500 | 64900 | 64900 | 64900 | 64800 | 3408 |
| 324 | 20241115 | 140600 | 93132075900 | 64900 | 65000 | 65000 | 64800 | 2374 |
| 325 | 20241115 | 140500 | 92977963800 | 65000 | 65100 | 65200 | 64900 | 6122 |
| 326 | 20241115 | 140400 | 92580080500 | 65100 | 65100 | 65200 | 65000 | 1830 |
| 327 | 20241115 | 140300 | 92460968300 | 65100 | 65200 | 65200 | 65100 | 515 |
| 328 | 20241115 | 140200 | 92427415900 | 65200 | 65200 | 65200 | 65100 | 406 |
| 329 | 20241115 | 140100 | 92400975600 | 65200 | 65100 | 65300 | 65000 | 6989 |
| 330 | 20241115 | 140000 | 91945408500 | 65200 | 65200 | 65300 | 65200 | 2232 |
| 331 | 20241115 | 135900 | 91799854800 | 65300 | 65200 | 65300 | 65100 | 2291 |
| 332 | 20241115 | 135800 | 91650484000 | 65300 | 65200 | 65300 | 65200 | 911 |
| 333 | 20241115 | 135700 | 91591049200 | 65200 | 65300 | 65300 | 65200 | 800 |
| 334 | 20241115 | 135600 | 91538857200 | 65300 | 65100 | 65300 | 65100 | 928 |
| 335 | 20241115 | 135500 | 91478343700 | 65200 | 65200 | 65300 | 65100 | 866 |
| 336 | 20241115 | 135400 | 91421895600 | 65200 | 65400 | 65400 | 65100 | 3500 |
| 337 | 20241115 | 135300 | 91193431300 | 65300 | 65200 | 65400 | 65200 | 2353 |
| 338 | 20241115 | 135200 | 91039672300 | 65200 | 65200 | 65300 | 65100 | 1467 |
| 339 | 20241115 | 135100 | 90944061100 | 65200 | 65500 | 65500 | 65200 | 5904 |
| 340 | 20241115 | 135000 | 90558485200 | 65500 | 65500 | 65500 | 65400 | 1157 |
| 341 | 20241115 | 134900 | 90482783700 | 65500 | 65500 | 65600 | 65400 | 1894 |
| 342 | 20241115 | 134800 | 90358701800 | 65500 | 65600 | 65600 | 65500 | 1335 |
| 343 | 20241115 | 134700 | 90271163300 | 65600 | 65500 | 65600 | 65400 | 6817 |
| 344 | 20241115 | 134600 | 89824399400 | 65500 | 65500 | 65500 | 65400 | 1197 |
| 345 | 20241115 | 134500 | 89746061900 | 65500 | 65300 | 65500 | 65300 | 2558 |
| 346 | 20241115 | 134400 | 89578830100 | 65300 | 65400 | 65400 | 65300 | 896 |
| 347 | 20241115 | 134300 | 89520287300 | 65300 | 65300 | 65400 | 65100 | 2695 |
| 348 | 20241115 | 134200 | 89344351100 | 65300 | 65400 | 65400 | 65300 | 815 |
| 349 | 20241115 | 134100 | 89291086900 | 65400 | 65300 | 65400 | 65300 | 732 |
| 350 | 20241115 | 134000 | 89243266000 | 65300 | 65200 | 65300 | 65100 | 2625 |
| 351 | 20241115 | 133900 | 89072066000 | 65200 | 65200 | 65300 | 65100 | 1638 |
| 352 | 20241115 | 133800 | 88965275100 | 65200 | 65300 | 65400 | 65200 | 4010 |
| 353 | 20241115 | 133700 | 88703501600 | 65300 | 65500 | 65500 | 65300 | 5043 |
| 354 | 20241115 | 133600 | 88373770000 | 65500 | 65500 | 65500 | 65400 | 6700 |
| 355 | 20241115 | 133500 | 87934977200 | 65500 | 65400 | 65500 | 65300 | 2408 |
| 356 | 20241115 | 133400 | 87777454100 | 65400 | 65100 | 65400 | 65100 | 4192 |
| 357 | 20241115 | 133300 | 87503580300 | 65100 | 64900 | 65200 | 64900 | 5158 |
| 358 | 20241115 | 133200 | 87167905900 | 64900 | 64800 | 64900 | 64800 | 1279 |
| 359 | 20241115 | 133100 | 87084942800 | 64800 | 64700 | 64800 | 64600 | 6256 |
| 360 | 20241115 | 133000 | 86679802300 | 64600 | 64500 | 64700 | 64500 | 4170 |
| 361 | 20241115 | 132900 | 86410395700 | 64600 | 64500 | 64600 | 64500 | 1708 |
| 362 | 20241115 | 132800 | 86300188500 | 64500 | 64600 | 64700 | 64500 | 5735 |
| 363 | 20241115 | 132700 | 85930061600 | 64700 | 64600 | 64800 | 64600 | 3128 |
| 364 | 20241115 | 132600 | 85727733600 | 64600 | 64700 | 64800 | 64600 | 7327 |
| 365 | 20241115 | 132500 | 85254283800 | 64800 | 64800 | 64800 | 64600 | 4980 |
| 366 | 20241115 | 132400 | 84932053700 | 64800 | 64700 | 64800 | 64700 | 1200 |
| 367 | 20241115 | 132300 | 84854384200 | 64700 | 64800 | 64800 | 64700 | 1158 |
| 368 | 20241115 | 132200 | 84779405400 | 64700 | 64800 | 64900 | 64700 | 1755 |
| 369 | 20241115 | 132100 | 84665682400 | 64800 | 64700 | 64900 | 64700 | 804 |
| 370 | 20241115 | 132000 | 84613564000 | 64800 | 64800 | 64900 | 64700 | 2334 |
| 371 | 20241115 | 131900 | 84462242000 | 64800 | 64900 | 64900 | 64800 | 3214 |
| 372 | 20241115 | 131800 | 84253757000 | 64800 | 64900 | 64900 | 64800 | 900 |
| 373 | 20241115 | 131700 | 84195410500 | 64800 | 64700 | 64800 | 64700 | 3191 |
| 374 | 20241115 | 131600 | 83988742400 | 64800 | 64800 | 64800 | 64700 | 4139 |
| 375 | 20241115 | 131500 | 83720671200 | 64900 | 64900 | 65000 | 64800 | 2095 |
| 376 | 20241115 | 131400 | 83584694400 | 65000 | 65200 | 65200 | 65000 | 2415 |
| 377 | 20241115 | 131300 | 83427596500 | 65200 | 65000 | 65200 | 65000 | 5396 |
| 378 | 20241115 | 131200 | 83076344600 | 65000 | 65000 | 65000 | 64900 | 2342 |
| 379 | 20241115 | 131100 | 82924142800 | 65000 | 65000 | 65100 | 64900 | 3274 |
| 380 | 20241115 | 131000 | 82711422400 | 65000 | 65000 | 65100 | 65000 | 2025 |
| 381 | 20241115 | 130900 | 82579790600 | 65000 | 65000 | 65100 | 65000 | 795 |
| 382 | 20241115 | 130800 | 82528066400 | 65000 | 65000 | 65100 | 65000 | 469 |
| 383 | 20241115 | 130700 | 82497573400 | 65100 | 65000 | 65100 | 65000 | 1595 |
| 384 | 20241115 | 130600 | 82393874300 | 64900 | 65000 | 65000 | 64900 | 1503 |
| 385 | 20241115 | 130500 | 82296223700 | 64900 | 64800 | 65000 | 64800 | 1326 |
| 386 | 20241115 | 130400 | 82210181600 | 64800 | 64700 | 64900 | 64700 | 3301 |
| 387 | 20241115 | 130300 | 81996116100 | 64800 | 64800 | 64900 | 64700 | 884 |
| 388 | 20241115 | 130200 | 81938879500 | 64800 | 64900 | 64900 | 64600 | 7045 |
| 389 | 20241115 | 130100 | 81482748800 | 64900 | 64900 | 64900 | 64800 | 1238 |
| 390 | 20241115 | 130000 | 81402457700 | 64800 | 65200 | 65200 | 64800 | 7159 |
| 391 | 20241115 | 125900 | 80937183800 | 65200 | 65300 | 65300 | 65100 | 2755 |
| 392 | 20241115 | 125800 | 80757480700 | 65300 | 65300 | 65300 | 65200 | 1057 |
| 393 | 20241115 | 125700 | 80688513400 | 65300 | 65100 | 65300 | 65000 | 3075 |
| 394 | 20241115 | 125600 | 80488137500 | 65000 | 65000 | 65100 | 65000 | 804 |
| 395 | 20241115 | 125500 | 80435854900 | 65000 | 65100 | 65200 | 65000 | 2926 |
| 396 | 20241115 | 125400 | 80245273200 | 65200 | 65200 | 65300 | 65000 | 5785 |
| 397 | 20241115 | 125300 | 79868217600 | 65200 | 65300 | 65300 | 65100 | 2516 |
| 398 | 20241115 | 125200 | 79704152000 | 65300 | 65000 | 65500 | 64900 | 7715 |
| 399 | 20241115 | 125100 | 79201260200 | 65000 | 64700 | 65000 | 64700 | 5991 |
| 400 | 20241115 | 125000 | 78812145200 | 64700 | 64700 | 64800 | 64600 | 1843 |
| 401 | 20241115 | 124900 | 78692819000 | 64700 | 64700 | 64700 | 64600 | 1014 |
| 402 | 20241115 | 124800 | 78627239000 | 64700 | 64600 | 64800 | 64600 | 1176 |
| 403 | 20241115 | 124700 | 78551170100 | 64800 | 64700 | 64900 | 64700 | 3385 |
| 404 | 20241115 | 124600 | 78331985500 | 64800 | 64900 | 65000 | 64700 | 3244 |
| 405 | 20241115 | 124500 | 78121459200 | 65000 | 64700 | 65000 | 64600 | 7303 |
| 406 | 20241115 | 124400 | 77648328600 | 64700 | 64700 | 64700 | 64600 | 2994 |
| 407 | 20241115 | 124300 | 77454673600 | 64700 | 64700 | 64700 | 64600 | 1355 |
| 408 | 20241115 | 124200 | 77367030600 | 64700 | 64500 | 64700 | 64500 | 2598 |
| 409 | 20241115 | 124100 | 77199218200 | 64600 | 64300 | 64600 | 64300 | 2811 |
| 410 | 20241115 | 124000 | 77017951500 | 64400 | 64300 | 64600 | 64200 | 12054 |
| 411 | 20241115 | 123900 | 76242379600 | 64300 | 64300 | 64400 | 64100 | 10596 |
| 412 | 20241115 | 123800 | 75561732600 | 64300 | 64400 | 64400 | 64200 | 4781 |
| 413 | 20241115 | 123700 | 75254334400 | 64300 | 64600 | 64700 | 64300 | 4885 |
| 414 | 20241115 | 123600 | 74939362400 | 64700 | 64600 | 64700 | 64400 | 13094 |
| 415 | 20241115 | 123500 | 74094595700 | 64600 | 64600 | 64700 | 64500 | 2244 |
| 416 | 20241115 | 123400 | 73949694600 | 64700 | 64600 | 64700 | 64600 | 512 |
| 417 | 20241115 | 123300 | 73916603800 | 64600 | 64600 | 64700 | 64500 | 2728 |
| 418 | 20241115 | 123200 | 73740221600 | 64600 | 64600 | 64700 | 64400 | 12068 |
| 419 | 20241115 | 123100 | 72962406700 | 64600 | 64500 | 64700 | 64300 | 26757 |
| 420 | 20241115 | 123000 | 71239124900 | 64500 | 64600 | 64700 | 64400 | 17052 |
| 421 | 20241115 | 122900 | 70138959700 | 64600 | 64900 | 64900 | 64600 | 8170 |
| 422 | 20241115 | 122800 | 69610203100 | 64900 | 64900 | 65000 | 64800 | 3973 |
| 423 | 20241115 | 122700 | 69352285700 | 64800 | 64600 | 64900 | 64500 | 8645 |
| 424 | 20241115 | 122600 | 68793159500 | 64700 | 64900 | 65000 | 64700 | 14846 |
| 425 | 20241115 | 122500 | 67830825700 | 64900 | 65000 | 65000 | 64900 | 901 |
| 426 | 20241115 | 122400 | 67772337400 | 64900 | 64900 | 65000 | 64900 | 896 |
| 427 | 20241115 | 122300 | 67714146900 | 65000 | 64900 | 65000 | 64900 | 534 |
| 428 | 20241115 | 122200 | 67679470900 | 64900 | 65000 | 65000 | 64900 | 484 |
| 429 | 20241115 | 122100 | 67648048900 | 64900 | 64900 | 65000 | 64900 | 784 |
| 430 | 20241115 | 122000 | 67597109500 | 64900 | 64900 | 65000 | 64900 | 2159 |
| 431 | 20241115 | 121900 | 67456856300 | 64900 | 64900 | 65000 | 64800 | 2766 |
| 432 | 20241115 | 121800 | 67277341100 | 65000 | 64900 | 65000 | 64900 | 2846 |
| 433 | 20241115 | 121700 | 67092548500 | 64900 | 65000 | 65100 | 64900 | 3966 |
| 434 | 20241115 | 121600 | 66834820000 | 65100 | 65000 | 65100 | 65000 | 1607 |
| 435 | 20241115 | 121500 | 66730259600 | 65100 | 65000 | 65100 | 65000 | 1033 |
| 436 | 20241115 | 121400 | 66663093100 | 65000 | 65000 | 65100 | 64900 | 2114 |
| 437 | 20241115 | 121300 | 66525552400 | 65100 | 64900 | 65100 | 64900 | 6949 |
| 438 | 20241115 | 121200 | 66073923100 | 64800 | 64800 | 64900 | 64700 | 10873 |
| 439 | 20241115 | 121100 | 65369698100 | 64900 | 64900 | 65000 | 64900 | 3463 |
| 440 | 20241115 | 121000 | 65144937400 | 65000 | 65000 | 65000 | 64900 | 2377 |
| 441 | 20241115 | 120900 | 64990654300 | 65000 | 65000 | 65000 | 64900 | 2023 |
| 442 | 20241115 | 120800 | 64859292700 | 65000 | 65200 | 65200 | 64900 | 32833 |
| 443 | 20241115 | 120700 | 62724337600 | 65300 | 65400 | 65500 | 65200 | 6693 |
| 444 | 20241115 | 120600 | 62287120300 | 65500 | 65500 | 65500 | 65400 | 1113 |
| 445 | 20241115 | 120500 | 62214255100 | 65500 | 65400 | 65500 | 65400 | 2676 |
| 446 | 20241115 | 120400 | 62039047800 | 65500 | 65500 | 65600 | 65400 | 732 |
| 447 | 20241115 | 120300 | 61991112800 | 65600 | 65500 | 65600 | 65400 | 2274 |
| 448 | 20241115 | 120200 | 61842169100 | 65600 | 65400 | 65700 | 65400 | 1648 |
| 449 | 20241115 | 120100 | 61734127100 | 65400 | 65700 | 65700 | 65400 | 6190 |
| 450 | 20241115 | 120000 | 61328596100 | 65700 | 65700 | 65900 | 65600 | 5000 |
| 451 | 20241115 | 115900 | 60999682300 | 65700 | 65800 | 65800 | 65600 | 8923 |
| 452 | 20241115 | 115800 | 60413368300 | 65800 | 65800 | 65800 | 65700 | 3237 |
| 453 | 20241115 | 115700 | 60200400100 | 65700 | 65800 | 65800 | 65700 | 2137 |
| 454 | 20241115 | 115600 | 60059810500 | 65800 | 65600 | 65800 | 65600 | 2407 |
| 455 | 20241115 | 115500 | 59901667400 | 65700 | 65600 | 65700 | 65600 | 2176 |
| 456 | 20241115 | 115400 | 59758883600 | 65600 | 65600 | 65700 | 65500 | 10085 |
| 457 | 20241115 | 115300 | 59098116400 | 65600 | 65600 | 65600 | 65400 | 12099 |
| 458 | 20241115 | 115200 | 58305811000 | 65500 | 65600 | 65600 | 65500 | 815 |
| 459 | 20241115 | 115100 | 58252404900 | 65600 | 65600 | 65600 | 65500 | 1327 |
| 460 | 20241115 | 115000 | 58165412400 | 65500 | 65500 | 65600 | 65500 | 800 |
| 461 | 20241115 | 114900 | 58112986400 | 65500 | 65400 | 65600 | 65400 | 1181 |
| 462 | 20241115 | 114800 | 58035621000 | 65500 | 65400 | 65600 | 65300 | 4386 |
| 463 | 20241115 | 114700 | 57748508300 | 65300 | 65300 | 65400 | 65200 | 1734 |
| 464 | 20241115 | 114600 | 57635270000 | 65400 | 65200 | 65400 | 65100 | 6358 |
| 465 | 20241115 | 114500 | 57220378500 | 65200 | 65200 | 65300 | 65200 | 4106 |
| 466 | 20241115 | 114400 | 56952651800 | 65200 | 65400 | 65400 | 65100 | 22189 |
| 467 | 20241115 | 114300 | 55505433900 | 65400 | 65300 | 65400 | 65300 | 7869 |
| 468 | 20241115 | 114200 | 54991538500 | 65400 | 65400 | 65500 | 65300 | 6581 |
| 469 | 20241115 | 114100 | 54561243600 | 65400 | 65500 | 65500 | 65400 | 1794 |
| 470 | 20241115 | 114000 | 54443871000 | 65500 | 65600 | 65700 | 65500 | 6353 |
| 471 | 20241115 | 113900 | 54027506400 | 65600 | 65800 | 65800 | 65600 | 4705 |
| 472 | 20241115 | 113800 | 53718441900 | 65700 | 65700 | 65800 | 65700 | 759 |
| 473 | 20241115 | 113700 | 53668541600 | 65800 | 65800 | 65800 | 65700 | 1192 |
| 474 | 20241115 | 113600 | 53590144100 | 65700 | 65800 | 65800 | 65700 | 920 |
| 475 | 20241115 | 113500 | 53529622500 | 65700 | 65600 | 65800 | 65600 | 2204 |
| 476 | 20241115 | 113400 | 53384821800 | 65600 | 65700 | 65700 | 65600 | 3755 |
| 477 | 20241115 | 113300 | 53138318500 | 65700 | 65800 | 65800 | 65600 | 3656 |
| 478 | 20241115 | 113200 | 52898166300 | 65800 | 65700 | 65900 | 65700 | 1340 |
| 479 | 20241115 | 113100 | 52810011200 | 65800 | 65600 | 65800 | 65600 | 1840 |
| 480 | 20241115 | 113000 | 52689129500 | 65600 | 65500 | 65700 | 65500 | 1661 |
| 481 | 20241115 | 112900 | 52580143400 | 65600 | 65600 | 65600 | 65500 | 1008 |
| 482 | 20241115 | 112800 | 52514046400 | 65600 | 65600 | 65700 | 65500 | 2492 |
| 483 | 20241115 | 112700 | 52350579200 | 65600 | 65500 | 65700 | 65500 | 10129 |
| 484 | 20241115 | 112600 | 51686408100 | 65600 | 65700 | 65700 | 65500 | 6201 |
| 485 | 20241115 | 112500 | 51279768600 | 65700 | 65800 | 65900 | 65600 | 15233 |
| 486 | 20241115 | 112400 | 50278509400 | 65800 | 65900 | 65900 | 65800 | 4311 |
| 487 | 20241115 | 112300 | 49994583100 | 65900 | 65900 | 65900 | 65800 | 1687 |
| 488 | 20241115 | 112200 | 49883562700 | 65900 | 65800 | 65900 | 65800 | 1243 |
| 489 | 20241115 | 112100 | 49801736200 | 65900 | 65600 | 65900 | 65600 | 2714 |
| 490 | 20241115 | 112000 | 49623222100 | 65700 | 65800 | 65900 | 65600 | 3000 |
| 491 | 20241115 | 111900 | 49425973100 | 65900 | 65700 | 65900 | 65700 | 6736 |
| 492 | 20241115 | 111800 | 48983054400 | 65700 | 66000 | 66100 | 65700 | 26679 |
| 493 | 20241115 | 111700 | 47224652400 | 66100 | 66100 | 66100 | 66000 | 1860 |
| 494 | 20241115 | 111600 | 47101870100 | 66100 | 66200 | 66300 | 66000 | 14585 |
| 495 | 20241115 | 111500 | 46137137500 | 66300 | 66300 | 66400 | 66200 | 1685 |
| 496 | 20241115 | 111400 | 46025459600 | 66300 | 66200 | 66300 | 66200 | 1669 |
| 497 | 20241115 | 111300 | 45914834300 | 66200 | 66300 | 66300 | 66200 | 614 |
| 498 | 20241115 | 111200 | 45874163500 | 66200 | 66300 | 66300 | 66200 | 825 |
| 499 | 20241115 | 111100 | 45819483000 | 66300 | 66200 | 66300 | 66200 | 506 |
| 500 | 20241115 | 111000 | 45785947100 | 66200 | 66300 | 66300 | 66200 | 2852 |
| 501 | 20241115 | 110900 | 45596953900 | 66200 | 66200 | 66300 | 66200 | 2394 |
| 502 | 20241115 | 110800 | 45438385400 | 66200 | 66200 | 66300 | 66200 | 468 |
| 503 | 20241115 | 110700 | 45407381900 | 66200 | 66200 | 66300 | 66200 | 1408 |
| 504 | 20241115 | 110600 | 45314118500 | 66300 | 66400 | 66400 | 66200 | 1467 |
| 505 | 20241115 | 110500 | 45216849400 | 66300 | 66300 | 66400 | 66300 | 777 |
| 506 | 20241115 | 110400 | 45165325100 | 66300 | 66400 | 66400 | 66300 | 584 |
| 507 | 20241115 | 110300 | 45126586300 | 66300 | 66400 | 66400 | 66300 | 1216 |
| 508 | 20241115 | 110200 | 45045959800 | 66300 | 66300 | 66400 | 66200 | 2042 |
| 509 | 20241115 | 110100 | 44910550700 | 66400 | 66400 | 66500 | 66300 | 2517 |
| 510 | 20241115 | 110000 | 44743415100 | 66500 | 66600 | 66600 | 66400 | 3065 |
| 511 | 20241115 | 105900 | 44539641700 | 66500 | 66600 | 66600 | 66500 | 660 |
| 512 | 20241115 | 105800 | 44495739800 | 66500 | 66600 | 66600 | 66500 | 2167 |
| 513 | 20241115 | 105700 | 44351440500 | 66600 | 66600 | 66600 | 66500 | 684 |
| 514 | 20241115 | 105600 | 44305904000 | 66600 | 66600 | 66700 | 66500 | 743 |
| 515 | 20241115 | 105500 | 44256411100 | 66600 | 66600 | 66700 | 66500 | 1561 |
| 516 | 20241115 | 105400 | 44152464900 | 66600 | 66600 | 66600 | 66500 | 526 |
| 517 | 20241115 | 105300 | 44117450400 | 66600 | 66700 | 66700 | 66600 | 2201 |
| 518 | 20241115 | 105200 | 43970843900 | 66700 | 66600 | 66700 | 66600 | 1272 |
| 519 | 20241115 | 105100 | 43886019500 | 66700 | 66600 | 66700 | 66500 | 2499 |
| 520 | 20241115 | 105000 | 43719548200 | 66500 | 66500 | 66600 | 66400 | 3567 |
| 521 | 20241115 | 104900 | 43482420000 | 66400 | 66400 | 66500 | 66400 | 1914 |
| 522 | 20241115 | 104800 | 43355308000 | 66400 | 66300 | 66400 | 66200 | 3153 |
| 523 | 20241115 | 104700 | 43146135000 | 66300 | 66300 | 66400 | 66200 | 4334 |
| 524 | 20241115 | 104600 | 42858795600 | 66400 | 66400 | 66500 | 66300 | 2442 |
| 525 | 20241115 | 104500 | 42696647900 | 66400 | 66400 | 66500 | 66400 | 631 |
| 526 | 20241115 | 104400 | 42654711400 | 66400 | 66400 | 66500 | 66300 | 2856 |
| 527 | 20241115 | 104300 | 42465254000 | 66400 | 66400 | 66400 | 66300 | 888 |
| 528 | 20241115 | 104200 | 42406313400 | 66400 | 66400 | 66400 | 66300 | 1432 |
| 529 | 20241115 | 104100 | 42311326000 | 66400 | 66400 | 66500 | 66300 | 3991 |
| 530 | 20241115 | 104000 | 42046280600 | 66400 | 66400 | 66400 | 66300 | 831 |
| 531 | 20241115 | 103900 | 41991142500 | 66400 | 66300 | 66600 | 66300 | 7294 |
| 532 | 20241115 | 103800 | 41506285500 | 66400 | 66400 | 66500 | 66300 | 1999 |
| 533 | 20241115 | 103700 | 41373551700 | 66300 | 66200 | 66400 | 66200 | 3094 |
| 534 | 20241115 | 103600 | 41168443700 | 66200 | 66000 | 66300 | 65900 | 11204 |
| 535 | 20241115 | 103500 | 40428451300 | 66000 | 66200 | 66200 | 66000 | 13185 |
| 536 | 20241115 | 103400 | 39557663300 | 66100 | 66400 | 66500 | 66100 | 13664 |
| 537 | 20241115 | 103300 | 38652129600 | 66400 | 66500 | 66500 | 66300 | 4829 |
| 538 | 20241115 | 103200 | 38331451400 | 66500 | 66400 | 66500 | 66400 | 3136 |
| 539 | 20241115 | 103100 | 38123128100 | 66500 | 66400 | 66500 | 66400 | 2314 |
| 540 | 20241115 | 103000 | 37969462800 | 66400 | 66500 | 66600 | 66400 | 16187 |
| 541 | 20241115 | 102900 | 36893575700 | 66500 | 66700 | 66700 | 66500 | 3823 |
| 542 | 20241115 | 102800 | 36639197700 | 66700 | 66600 | 66700 | 66600 | 5953 |
| 543 | 20241115 | 102700 | 36242659100 | 66600 | 66900 | 66900 | 66600 | 8419 |
| 544 | 20241115 | 102600 | 35680941000 | 66800 | 67000 | 67000 | 66800 | 3230 |
| 545 | 20241115 | 102500 | 35465138200 | 66900 | 67000 | 67000 | 66900 | 2564 |
| 546 | 20241115 | 102400 | 35293580300 | 67000 | 66900 | 67000 | 66900 | 754 |
| 547 | 20241115 | 102300 | 35243111400 | 66900 | 66900 | 67100 | 66900 | 3626 |
| 548 | 20241115 | 102200 | 35000208400 | 66900 | 67000 | 67000 | 66900 | 2761 |
| 549 | 20241115 | 102100 | 34815317900 | 67000 | 67200 | 67200 | 66900 | 2879 |
| 550 | 20241115 | 102000 | 34622274900 | 67200 | 67100 | 67200 | 67100 | 355 |
| 551 | 20241115 | 101900 | 34598434600 | 67100 | 67000 | 67100 | 66900 | 3096 |
| 552 | 20241115 | 101800 | 34390921300 | 66900 | 67000 | 67100 | 66900 | 2176 |
| 553 | 20241115 | 101700 | 34245136500 | 67000 | 66900 | 67000 | 66900 | 1120 |
| 554 | 20241115 | 101600 | 34170178600 | 67000 | 67100 | 67200 | 67000 | 2851 |
| 555 | 20241115 | 101500 | 33979058300 | 67100 | 67300 | 67300 | 67000 | 2196 |
| 556 | 20241115 | 101400 | 33831578200 | 67200 | 67100 | 67300 | 67000 | 3926 |
| 557 | 20241115 | 101300 | 33567970900 | 67000 | 67000 | 67100 | 66900 | 2454 |
| 558 | 20241115 | 101200 | 33403535700 | 66900 | 67100 | 67200 | 66900 | 4629 |
| 559 | 20241115 | 101100 | 33093159800 | 67100 | 67200 | 67200 | 67100 | 881 |
| 560 | 20241115 | 101000 | 33034027000 | 67100 | 67200 | 67300 | 67000 | 4496 |
| 561 | 20241115 | 100900 | 32732306600 | 67200 | 67000 | 67200 | 66900 | 2826 |
| 562 | 20241115 | 100800 | 32542673700 | 66900 | 66800 | 67100 | 66800 | 5171 |
| 563 | 20241115 | 100700 | 32196482500 | 66900 | 66800 | 67000 | 66700 | 4925 |
| 564 | 20241115 | 100600 | 31867104200 | 66800 | 66500 | 67100 | 66500 | 8711 |
| 565 | 20241115 | 100500 | 31285183500 | 66600 | 67100 | 67200 | 66500 | 39078 |
| 566 | 20241115 | 100400 | 28670350800 | 67100 | 67200 | 67300 | 67100 | 6360 |
| 567 | 20241115 | 100300 | 28243048500 | 67300 | 67400 | 67400 | 67200 | 7444 |
| 568 | 20241115 | 100200 | 27742154900 | 67300 | 67600 | 67600 | 67300 | 7308 |
| 569 | 20241115 | 100100 | 27249233500 | 67500 | 67500 | 67700 | 67500 | 4081 |
| 570 | 20241115 | 100000 | 26973357600 | 67600 | 67500 | 67600 | 67500 | 3534 |
| 571 | 20241115 | 095900 | 26734668400 | 67500 | 67700 | 67700 | 67500 | 5371 |
| 572 | 20241115 | 095800 | 26371773400 | 67700 | 67700 | 67700 | 67600 | 2107 |
| 573 | 20241115 | 095700 | 26229307800 | 67600 | 67800 | 67900 | 67600 | 6345 |
| 574 | 20241115 | 095600 | 25799553700 | 67800 | 68000 | 68000 | 67800 | 1337 |
| 575 | 20241115 | 095500 | 25708748000 | 68000 | 68000 | 68000 | 67800 | 2703 |
| 576 | 20241115 | 095400 | 25525185700 | 68000 | 67900 | 68000 | 67800 | 1781 |
| 577 | 20241115 | 095300 | 25404178100 | 67800 | 67900 | 67900 | 67800 | 625 |
| 578 | 20241115 | 095200 | 25361752400 | 67800 | 67800 | 67900 | 67700 | 1295 |
| 579 | 20241115 | 095100 | 25273893600 | 67800 | 68000 | 68000 | 67700 | 2042 |
| 580 | 20241115 | 095000 | 25135367300 | 67900 | 68000 | 68200 | 67900 | 3506 |
| 581 | 20241115 | 094900 | 24896921200 | 68000 | 67900 | 68000 | 67900 | 1710 |
| 582 | 20241115 | 094800 | 24780652100 | 67900 | 68000 | 68000 | 67900 | 837 |
| 583 | 20241115 | 094700 | 24723785600 | 68000 | 68100 | 68100 | 67900 | 2854 |
| 584 | 20241115 | 094600 | 24529742600 | 68000 | 68000 | 68200 | 68000 | 2061 |
| 585 | 20241115 | 094500 | 24389383200 | 68100 | 67800 | 68100 | 67700 | 2514 |
| 586 | 20241115 | 094400 | 24218532000 | 67800 | 67600 | 67800 | 67500 | 2227 |
| 587 | 20241115 | 094300 | 24067864300 | 67500 | 67800 | 67800 | 67500 | 3862 |
| 588 | 20241115 | 094200 | 23806693500 | 67800 | 67900 | 68000 | 67700 | 6221 |
| 589 | 20241115 | 094100 | 23384864100 | 67900 | 67900 | 68000 | 67800 | 2286 |
| 590 | 20241115 | 094000 | 23229706100 | 67900 | 67800 | 67900 | 67700 | 2787 |
| 591 | 20241115 | 093900 | 23040508400 | 67800 | 67600 | 67800 | 67500 | 2456 |
| 592 | 20241115 | 093800 | 22874284000 | 67500 | 67600 | 67600 | 67500 | 1397 |
| 593 | 20241115 | 093700 | 22779868100 | 67700 | 67500 | 67700 | 67500 | 2216 |
| 594 | 20241115 | 093600 | 22630121400 | 67500 | 67400 | 67700 | 67300 | 8970 |
| 595 | 20241115 | 093500 | 22025264700 | 67500 | 67500 | 67500 | 67300 | 3605 |
| 596 | 20241115 | 093400 | 21782297700 | 67400 | 67500 | 67600 | 67400 | 10332 |
| 597 | 20241115 | 093300 | 21085417000 | 67600 | 67700 | 67800 | 67500 | 21826 |
| 598 | 20241115 | 093200 | 19609914100 | 67700 | 67900 | 68000 | 67700 | 8860 |
| 599 | 20241115 | 093100 | 19009238200 | 67900 | 68000 | 68000 | 67800 | 4430 |
| 600 | 20241115 | 093000 | 18708458500 | 68000 | 68100 | 68100 | 67900 | 2399 |
| 601 | 20241115 | 092900 | 18545358800 | 68100 | 68000 | 68200 | 68000 | 3769 |
| 602 | 20241115 | 092800 | 18288831300 | 68000 | 67900 | 68200 | 67800 | 7299 |
| 603 | 20241115 | 092700 | 17792685900 | 67900 | 67900 | 68000 | 67800 | 8327 |
| 604 | 20241115 | 092600 | 17227627500 | 67900 | 68000 | 68100 | 67900 | 13761 |
| 605 | 20241115 | 092500 | 16291751500 | 68100 | 68200 | 68200 | 68000 | 18632 |
| 606 | 20241115 | 092400 | 15023461200 | 68200 | 68200 | 68300 | 68100 | 9559 |
| 607 | 20241115 | 092300 | 14371678100 | 68300 | 68400 | 68400 | 68200 | 3956 |
| 608 | 20241115 | 092200 | 14101469500 | 68400 | 68400 | 68500 | 68300 | 4773 |
| 609 | 20241115 | 092100 | 13775251100 | 68400 | 68800 | 68800 | 68300 | 8094 |
| 610 | 20241115 | 092000 | 13220907300 | 68700 | 68800 | 68900 | 68700 | 3556 |
| 611 | 20241115 | 091900 | 12976273400 | 68800 | 68600 | 68900 | 68600 | 2414 |
| 612 | 20241115 | 091800 | 12810272100 | 68600 | 68700 | 68700 | 68400 | 4432 |
| 613 | 20241115 | 091700 | 12506460500 | 68700 | 68700 | 68800 | 68600 | 4268 |
| 614 | 20241115 | 091600 | 12213323500 | 68700 | 68400 | 68700 | 68200 | 4086 |
| 615 | 20241115 | 091500 | 11933706800 | 68400 | 68300 | 68400 | 68200 | 4910 |
| 616 | 20241115 | 091400 | 11598479200 | 68300 | 68400 | 68500 | 68200 | 7523 |
| 617 | 20241115 | 091300 | 11084497200 | 68400 | 68500 | 68700 | 68300 | 13073 |
| 618 | 20241115 | 091200 | 10190063200 | 68500 | 68800 | 68900 | 68500 | 5277 |
| 619 | 20241115 | 091100 | 9827494200 | 68800 | 68800 | 68800 | 68500 | 4287 |
| 620 | 20241115 | 091000 | 9533049400 | 68800 | 68800 | 68900 | 68700 | 4218 |
| 621 | 20241115 | 090900 | 9243031900 | 68800 | 68600 | 68900 | 68400 | 17901 |
| 622 | 20241115 | 090800 | 8012871900 | 68600 | 68500 | 68700 | 68400 | 4763 |
| 623 | 20241115 | 090700 | 7686503100 | 68600 | 68300 | 68600 | 68200 | 11438 |
| 624 | 20241115 | 090600 | 6905301200 | 68400 | 68700 | 68800 | 68400 | 20845 |
| 625 | 20241115 | 090500 | 5475788900 | 68700 | 68900 | 69000 | 68700 | 7853 |
| 626 | 20241115 | 090400 | 4935356500 | 68900 | 69100 | 69100 | 68700 | 7149 |
| 627 | 20241115 | 090300 | 4442828600 | 69000 | 68900 | 69100 | 68800 | 3663 |
| 628 | 20241115 | 090200 | 4190125000 | 68900 | 68600 | 68900 | 68400 | 11088 |
| 629 | 20241115 | 090100 | 3429911200 | 68600 | 69300 | 69300 | 68600 | 21843 |
| 630 | 20241115 | 090000 | 1923146700 | 69300 | 69100 | 69400 | 69000 | 25992 |