32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 19339 |
| 3 | 20241115 | 190400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 4 | 20241115 | 190300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 5 | 20241115 | 190200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 6 | 20241115 | 190100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 7 | 20241115 | 190000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 8 | 20241115 | 185900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 9 | 20241115 | 185800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 10 | 20241115 | 185700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 11 | 20241115 | 185600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 12 | 20241115 | 185500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 13 | 20241115 | 185400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 14 | 20241115 | 185300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 15 | 20241115 | 185200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 16 | 20241115 | 185100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 17 | 20241115 | 185000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 18 | 20241115 | 184900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 19 | 20241115 | 184800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 20 | 20241115 | 184700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 21 | 20241115 | 184600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 22 | 20241115 | 184500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 23 | 20241115 | 184400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 24 | 20241115 | 184300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 25 | 20241115 | 184200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 26 | 20241115 | 184100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 27 | 20241115 | 184000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 28 | 20241115 | 183900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 29 | 20241115 | 183800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 30 | 20241115 | 183700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 31 | 20241115 | 183600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 32 | 20241115 | 183500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 19339 |
| 33 | 20241115 | 183400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 34 | 20241115 | 183300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 35 | 20241115 | 183200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 36 | 20241115 | 183100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 37 | 20241115 | 183000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 38 | 20241115 | 182900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 39 | 20241115 | 182800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 40 | 20241115 | 182700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 41 | 20241115 | 182600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 42 | 20241115 | 182500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 43 | 20241115 | 182400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 44 | 20241115 | 182300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 45 | 20241115 | 182200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 46 | 20241115 | 182100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 47 | 20241115 | 182000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 48 | 20241115 | 181900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 49 | 20241115 | 181800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 50 | 20241115 | 181700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 51 | 20241115 | 181600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 52 | 20241115 | 181500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 53 | 20241115 | 181400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 54 | 20241115 | 181300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 55 | 20241115 | 181200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 56 | 20241115 | 181100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 57 | 20241115 | 181000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 58 | 20241115 | 180900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 59 | 20241115 | 180800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 60 | 20241115 | 180700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 61 | 20241115 | 180600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 62 | 20241115 | 180500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 19339 |
| 63 | 20241115 | 180400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 64 | 20241115 | 180300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 65 | 20241115 | 180200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 66 | 20241115 | 180100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 67 | 20241115 | 180000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 68 | 20241115 | 175900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 69 | 20241115 | 175800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 70 | 20241115 | 175700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 71 | 20241115 | 175600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 72 | 20241115 | 175500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 73 | 20241115 | 175400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 74 | 20241115 | 175300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 75 | 20241115 | 175200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 76 | 20241115 | 175100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 77 | 20241115 | 175000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 78 | 20241115 | 174900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 79 | 20241115 | 174800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 80 | 20241115 | 174700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 81 | 20241115 | 174600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 82 | 20241115 | 174500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 83 | 20241115 | 174400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 84 | 20241115 | 174300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 85 | 20241115 | 174200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 86 | 20241115 | 174100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 87 | 20241115 | 174000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 88 | 20241115 | 173900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 89 | 20241115 | 173800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 90 | 20241115 | 173700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 91 | 20241115 | 173600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 92 | 20241115 | 173500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 19339 |
| 93 | 20241115 | 173400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 94 | 20241115 | 173300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 95 | 20241115 | 173200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 96 | 20241115 | 173100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 97 | 20241115 | 173000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 98 | 20241115 | 172900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 99 | 20241115 | 172800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 100 | 20241115 | 172700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 101 | 20241115 | 172600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 102 | 20241115 | 172500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 103 | 20241115 | 172400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 104 | 20241115 | 172300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 105 | 20241115 | 172200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 106 | 20241115 | 172100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 107 | 20241115 | 172000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 108 | 20241115 | 171900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 109 | 20241115 | 171800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 110 | 20241115 | 171700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 111 | 20241115 | 171600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 112 | 20241115 | 171500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 113 | 20241115 | 171400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 114 | 20241115 | 171300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 115 | 20241115 | 171200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 116 | 20241115 | 171100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 117 | 20241115 | 171000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 118 | 20241115 | 170900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 119 | 20241115 | 170800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 120 | 20241115 | 170700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 121 | 20241115 | 170600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 122 | 20241115 | 170500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 19339 |
| 123 | 20241115 | 170400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 124 | 20241115 | 170300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 125 | 20241115 | 170200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 126 | 20241115 | 170100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 127 | 20241115 | 170000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 128 | 20241115 | 165900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 129 | 20241115 | 165800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 130 | 20241115 | 165700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 131 | 20241115 | 165600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 132 | 20241115 | 165500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 133 | 20241115 | 165400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 134 | 20241115 | 165300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 135 | 20241115 | 165200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 136 | 20241115 | 165100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 137 | 20241115 | 165000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 138 | 20241115 | 164900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 139 | 20241115 | 164800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 140 | 20241115 | 164700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 141 | 20241115 | 164600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 142 | 20241115 | 164500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 143 | 20241115 | 164400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 144 | 20241115 | 164300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 145 | 20241115 | 164200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 146 | 20241115 | 164100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 147 | 20241115 | 164000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 148 | 20241115 | 163900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 149 | 20241115 | 163800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 150 | 20241115 | 163700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 151 | 20241115 | 163600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 152 | 20241115 | 163500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 19339 |
| 153 | 20241115 | 163400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 154 | 20241115 | 163300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 155 | 20241115 | 163200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 156 | 20241115 | 163100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 157 | 20241115 | 163000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 158 | 20241115 | 162900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 159 | 20241115 | 162800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 160 | 20241115 | 162700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 161 | 20241115 | 162600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 162 | 20241115 | 162500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 163 | 20241115 | 162400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 164 | 20241115 | 162300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 165 | 20241115 | 162200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 166 | 20241115 | 162100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 167 | 20241115 | 162000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 168 | 20241115 | 161900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 169 | 20241115 | 161800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 170 | 20241115 | 161700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 171 | 20241115 | 161600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 172 | 20241115 | 161500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 173 | 20241115 | 161400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 174 | 20241115 | 161300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 175 | 20241115 | 161200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 176 | 20241115 | 161100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 177 | 20241115 | 161000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 178 | 20241115 | 160900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 179 | 20241115 | 160800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 180 | 20241115 | 160700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 181 | 20241115 | 160600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 182 | 20241115 | 160500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 19339 |
| 183 | 20241115 | 160400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 184 | 20241115 | 160300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 185 | 20241115 | 160200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 186 | 20241115 | 160100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 187 | 20241115 | 160000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 188 | 20241115 | 155900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 189 | 20241115 | 155800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 190 | 20241115 | 155700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 191 | 20241115 | 155600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 192 | 20241115 | 155500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 193 | 20241115 | 155400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 194 | 20241115 | 155300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 195 | 20241115 | 155200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 196 | 20241115 | 155100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 197 | 20241115 | 155000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 198 | 20241115 | 154900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 199 | 20241115 | 154800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 200 | 20241115 | 154700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 201 | 20241115 | 154600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 202 | 20241115 | 154500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 203 | 20241115 | 154400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 204 | 20241115 | 154300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 205 | 20241115 | 154200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 206 | 20241115 | 154100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 207 | 20241115 | 154000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 208 | 20241115 | 153900 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 209 | 20241115 | 153800 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 210 | 20241115 | 153700 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 211 | 20241115 | 153600 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 212 | 20241115 | 153500 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 19339 |
| 213 | 20241115 | 153400 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 214 | 20241115 | 153300 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 215 | 20241115 | 153200 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 216 | 20241115 | 153100 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 217 | 20241115 | 153000 | 5965165800 | 62300 | 62300 | 62300 | 62300 | 19339 |
| 218 | 20241115 | 152900 | 4760346100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 219 | 20241115 | 152800 | 4760346100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 220 | 20241115 | 152700 | 4760346100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 221 | 20241115 | 152600 | 4760346100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 222 | 20241115 | 152500 | 4760346100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 223 | 20241115 | 152400 | 4760346100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 224 | 20241115 | 152300 | 4760346100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 225 | 20241115 | 152200 | 4760346100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 226 | 20241115 | 152100 | 4760346100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 227 | 20241115 | 152000 | 4760346100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 228 | 20241115 | 151900 | 4760346100 | 62800 | 62900 | 62900 | 62500 | 547 |
| 229 | 20241115 | 151800 | 4726085100 | 62900 | 62600 | 62900 | 62600 | 316 |
| 230 | 20241115 | 151700 | 4706250300 | 62800 | 62800 | 62800 | 62500 | 950 |
| 231 | 20241115 | 151600 | 4646800500 | 62500 | 62800 | 62800 | 62500 | 81 |
| 232 | 20241115 | 151500 | 4641715800 | 62800 | 62500 | 62800 | 62500 | 1151 |
| 233 | 20241115 | 151400 | 4569577400 | 62600 | 62500 | 62900 | 62500 | 135 |
| 234 | 20241115 | 151300 | 4561123600 | 62900 | 62900 | 62900 | 62500 | 86 |
| 235 | 20241115 | 151200 | 4555718400 | 62900 | 62600 | 62900 | 62500 | 198 |
| 236 | 20241115 | 151100 | 4543266700 | 62600 | 62800 | 62900 | 62500 | 551 |
| 237 | 20241115 | 151000 | 4508669400 | 62400 | 62300 | 62800 | 62300 | 226 |
| 238 | 20241115 | 150900 | 4494499900 | 62600 | 62300 | 62700 | 62300 | 22 |
| 239 | 20241115 | 150800 | 4493122800 | 62700 | 62600 | 62700 | 62300 | 184 |
| 240 | 20241115 | 150700 | 4481612100 | 62800 | 62600 | 62800 | 62400 | 968 |
| 241 | 20241115 | 150600 | 4421003300 | 62800 | 62800 | 62800 | 62600 | 266 |
| 242 | 20241115 | 150500 | 4404331300 | 62800 | 62800 | 62800 | 62400 | 532 |
| 243 | 20241115 | 150400 | 4370975100 | 62800 | 62800 | 62800 | 62500 | 112 |
| 244 | 20241115 | 150300 | 4363942700 | 62800 | 62800 | 62800 | 62800 | 28 |
| 245 | 20241115 | 150200 | 4362184300 | 62800 | 62600 | 62800 | 62500 | 236 |
| 246 | 20241115 | 150100 | 4347379000 | 62500 | 62800 | 62800 | 62500 | 329 |
| 247 | 20241115 | 150000 | 4326781000 | 62800 | 62600 | 62800 | 62600 | 230 |
| 248 | 20241115 | 145900 | 4312355400 | 62700 | 62600 | 62700 | 62400 | 493 |
| 249 | 20241115 | 145800 | 4281490300 | 62500 | 62500 | 62600 | 62500 | 60 |
| 250 | 20241115 | 145700 | 4277736300 | 62500 | 62700 | 62800 | 62400 | 659 |
| 251 | 20241115 | 145600 | 4236467200 | 62800 | 62600 | 62800 | 62600 | 233 |
| 252 | 20241115 | 145500 | 4221853700 | 62800 | 62700 | 62800 | 62500 | 563 |
| 253 | 20241115 | 145400 | 4186587200 | 62700 | 62700 | 62700 | 62500 | 352 |
| 254 | 20241115 | 145300 | 4164562400 | 62700 | 62600 | 62700 | 62600 | 67 |
| 255 | 20241115 | 145200 | 4160363500 | 62700 | 62700 | 62800 | 62600 | 486 |
| 256 | 20241115 | 145100 | 4129884900 | 62700 | 62600 | 62700 | 62500 | 65 |
| 257 | 20241115 | 145000 | 4125815600 | 62600 | 62600 | 62700 | 62500 | 487 |
| 258 | 20241115 | 144900 | 4095340500 | 62600 | 62600 | 62600 | 62400 | 366 |
| 259 | 20241115 | 144800 | 4072472700 | 62600 | 62600 | 62600 | 62500 | 126 |
| 260 | 20241115 | 144700 | 4064585600 | 62700 | 62600 | 62700 | 62500 | 472 |
| 261 | 20241115 | 144600 | 4035035600 | 62500 | 62500 | 62600 | 62500 | 543 |
| 262 | 20241115 | 144500 | 4001095900 | 62500 | 62600 | 62600 | 62400 | 815 |
| 263 | 20241115 | 144400 | 3950139300 | 62600 | 62500 | 62600 | 62500 | 66 |
| 264 | 20241115 | 144300 | 3946010100 | 62500 | 62500 | 62700 | 62500 | 346 |
| 265 | 20241115 | 144200 | 3924368500 | 62500 | 62600 | 62700 | 62500 | 258 |
| 266 | 20241115 | 144100 | 3908215300 | 62600 | 62600 | 62700 | 62500 | 845 |
| 267 | 20241115 | 144000 | 3855347000 | 62400 | 62900 | 62900 | 62400 | 542 |
| 268 | 20241115 | 143900 | 3821458600 | 62800 | 62600 | 62800 | 62500 | 595 |
| 269 | 20241115 | 143800 | 3784166100 | 62700 | 62700 | 62700 | 62600 | 33 |
| 270 | 20241115 | 143700 | 3782097100 | 62500 | 62600 | 62800 | 62500 | 409 |
| 271 | 20241115 | 143600 | 3756468000 | 62600 | 62500 | 62600 | 62300 | 87 |
| 272 | 20241115 | 143500 | 3751029700 | 62600 | 62500 | 62600 | 62400 | 58 |
| 273 | 20241115 | 143400 | 3747401600 | 62400 | 62600 | 62600 | 62300 | 464 |
| 274 | 20241115 | 143300 | 3718389000 | 62600 | 62600 | 62600 | 62400 | 93 |
| 275 | 20241115 | 143200 | 3712569300 | 62300 | 62600 | 62600 | 62300 | 381 |
| 276 | 20241115 | 143100 | 3688740100 | 62700 | 62600 | 62700 | 62600 | 84 |
| 277 | 20241115 | 143000 | 3683475900 | 62700 | 62700 | 62700 | 62600 | 123 |
| 278 | 20241115 | 142900 | 3675772900 | 62600 | 62700 | 62700 | 62500 | 240 |
| 279 | 20241115 | 142800 | 3660743700 | 62700 | 62800 | 62800 | 62500 | 88 |
| 280 | 20241115 | 142700 | 3655224000 | 62600 | 62700 | 62800 | 62500 | 222 |
| 281 | 20241115 | 142600 | 3641307100 | 62600 | 62600 | 62700 | 62500 | 109 |
| 282 | 20241115 | 142500 | 3634478700 | 62700 | 62700 | 62700 | 62500 | 56 |
| 283 | 20241115 | 142400 | 3630968500 | 62600 | 62800 | 62800 | 62600 | 214 |
| 284 | 20241115 | 142300 | 3617567800 | 62600 | 62800 | 62800 | 62600 | 42 |
| 285 | 20241115 | 142200 | 3614931700 | 62700 | 62700 | 62900 | 62500 | 466 |
| 286 | 20241115 | 142100 | 3585703800 | 62700 | 62800 | 62800 | 62600 | 356 |
| 287 | 20241115 | 142000 | 3563407600 | 62900 | 62800 | 62900 | 62700 | 181 |
| 288 | 20241115 | 141900 | 3552049400 | 62800 | 62800 | 62800 | 62700 | 127 |
| 289 | 20241115 | 141800 | 3544082100 | 62700 | 63000 | 63000 | 62700 | 229 |
| 290 | 20241115 | 141700 | 3529699400 | 62800 | 62800 | 63000 | 62800 | 164 |
| 291 | 20241115 | 141600 | 3519392200 | 62800 | 62900 | 62900 | 62700 | 114 |
| 292 | 20241115 | 141500 | 3512242300 | 62900 | 62800 | 62900 | 62600 | 182 |
| 293 | 20241115 | 141400 | 3500813900 | 62700 | 62800 | 62800 | 62500 | 160 |
| 294 | 20241115 | 141300 | 3490771500 | 62700 | 62700 | 62900 | 62500 | 351 |
| 295 | 20241115 | 141200 | 3468788700 | 62700 | 62800 | 62900 | 62600 | 151 |
| 296 | 20241115 | 141100 | 3459306300 | 62800 | 62700 | 62900 | 62500 | 157 |
| 297 | 20241115 | 141000 | 3449444500 | 62800 | 62600 | 62900 | 62600 | 148 |
| 298 | 20241115 | 140900 | 3440161100 | 62700 | 62600 | 62800 | 62600 | 285 |
| 299 | 20241115 | 140800 | 3422287200 | 62700 | 62700 | 62700 | 62700 | 38 |
| 300 | 20241115 | 140700 | 3419904600 | 62600 | 62700 | 62700 | 62600 | 119 |
| 301 | 20241115 | 140600 | 3412446200 | 62600 | 62700 | 62700 | 62400 | 580 |
| 302 | 20241115 | 140500 | 3376136500 | 62700 | 62900 | 62900 | 62700 | 48 |
| 303 | 20241115 | 140400 | 3373121200 | 62700 | 62600 | 62900 | 62600 | 84 |
| 304 | 20241115 | 140300 | 3367851600 | 62600 | 62700 | 62700 | 62500 | 140 |
| 305 | 20241115 | 140200 | 3359078300 | 62500 | 62800 | 62900 | 62500 | 245 |
| 306 | 20241115 | 140100 | 3343725900 | 62700 | 62700 | 62700 | 62400 | 280 |
| 307 | 20241115 | 140000 | 3326194900 | 62700 | 62600 | 62800 | 62500 | 301 |
| 308 | 20241115 | 135900 | 3307340000 | 62600 | 62400 | 62600 | 62400 | 201 |
| 309 | 20241115 | 135800 | 3294782200 | 62400 | 62500 | 62500 | 62400 | 160 |
| 310 | 20241115 | 135700 | 3284790300 | 62500 | 62400 | 62600 | 62400 | 118 |
| 311 | 20241115 | 135600 | 3277421000 | 62600 | 62500 | 62600 | 62400 | 373 |
| 312 | 20241115 | 135500 | 3254097900 | 62600 | 62600 | 62600 | 62500 | 23 |
| 313 | 20241115 | 135400 | 3252658500 | 62400 | 62600 | 62800 | 62400 | 669 |
| 314 | 20241115 | 135300 | 3210762200 | 62600 | 62500 | 62600 | 62400 | 252 |
| 315 | 20241115 | 135200 | 3195008800 | 62400 | 62400 | 62500 | 62400 | 46 |
| 316 | 20241115 | 135100 | 3192134700 | 62500 | 62500 | 62700 | 62500 | 282 |
| 317 | 20241115 | 135000 | 3174489200 | 62700 | 62600 | 62700 | 62500 | 19 |
| 318 | 20241115 | 134900 | 3173299600 | 62600 | 62500 | 62800 | 62500 | 151 |
| 319 | 20241115 | 134800 | 3163822800 | 62800 | 62700 | 62800 | 62500 | 74 |
| 320 | 20241115 | 134700 | 3159181700 | 62600 | 62600 | 62700 | 62500 | 10 |
| 321 | 20241115 | 134600 | 3158555500 | 62500 | 62500 | 62700 | 62500 | 201 |
| 322 | 20241115 | 134500 | 3145959300 | 62600 | 62500 | 62700 | 62500 | 182 |
| 323 | 20241115 | 134400 | 3134568400 | 62700 | 62700 | 62700 | 62500 | 186 |
| 324 | 20241115 | 134300 | 3122915200 | 62600 | 62600 | 62700 | 62400 | 339 |
| 325 | 20241115 | 134200 | 3101712900 | 62600 | 62600 | 62600 | 62500 | 11 |
| 326 | 20241115 | 134100 | 3101024700 | 62700 | 62600 | 62700 | 62500 | 204 |
| 327 | 20241115 | 134000 | 3088251300 | 62600 | 62700 | 62700 | 62300 | 244 |
| 328 | 20241115 | 133900 | 3072991100 | 62700 | 62700 | 62700 | 62600 | 237 |
| 329 | 20241115 | 133800 | 3058139900 | 62700 | 62700 | 62700 | 62600 | 114 |
| 330 | 20241115 | 133700 | 3051000600 | 62300 | 62700 | 62700 | 62300 | 510 |
| 331 | 20241115 | 133600 | 3019074000 | 62800 | 62900 | 62900 | 62700 | 185 |
| 332 | 20241115 | 133500 | 3007453300 | 62700 | 62800 | 62900 | 62700 | 141 |
| 333 | 20241115 | 133400 | 2998596500 | 62700 | 62700 | 62800 | 62700 | 9 |
| 334 | 20241115 | 133300 | 2998031900 | 62700 | 62600 | 62700 | 62600 | 74 |
| 335 | 20241115 | 133200 | 2993392500 | 62700 | 62300 | 62700 | 62300 | 110 |
| 336 | 20241115 | 133100 | 2986513700 | 62700 | 62700 | 62700 | 62300 | 311 |
| 337 | 20241115 | 133000 | 2967033000 | 62800 | 62800 | 62800 | 62700 | 46 |
| 338 | 20241115 | 132900 | 2964144300 | 62700 | 62800 | 62800 | 62700 | 62 |
| 339 | 20241115 | 132800 | 2960250900 | 62800 | 62700 | 62800 | 62500 | 255 |
| 340 | 20241115 | 132700 | 2944274500 | 62700 | 62800 | 62900 | 62600 | 468 |
| 341 | 20241115 | 132600 | 2914915000 | 62900 | 62800 | 62900 | 62800 | 189 |
| 342 | 20241115 | 132500 | 2903027000 | 62900 | 62900 | 62900 | 62800 | 45 |
| 343 | 20241115 | 132400 | 2900199200 | 62900 | 62800 | 62900 | 62800 | 7 |
| 344 | 20241115 | 132300 | 2899759000 | 62800 | 62900 | 62900 | 62800 | 133 |
| 345 | 20241115 | 132200 | 2891393800 | 62900 | 62900 | 62900 | 62900 | 58 |
| 346 | 20241115 | 132100 | 2887745600 | 62800 | 62900 | 62900 | 62800 | 199 |
| 347 | 20241115 | 132000 | 2875233900 | 62900 | 62800 | 63000 | 62800 | 506 |
| 348 | 20241115 | 131900 | 2843439700 | 63000 | 62600 | 63000 | 62500 | 1375 |
| 349 | 20241115 | 131800 | 2757231800 | 62600 | 62600 | 62600 | 62600 | 135 |
| 350 | 20241115 | 131700 | 2748780800 | 62600 | 62500 | 62600 | 62500 | 12 |
| 351 | 20241115 | 131600 | 2748030600 | 62600 | 62600 | 62600 | 62200 | 435 |
| 352 | 20241115 | 131500 | 2720831400 | 62700 | 62700 | 62800 | 62400 | 173 |
| 353 | 20241115 | 131400 | 2710000400 | 62600 | 62500 | 62700 | 62500 | 132 |
| 354 | 20241115 | 131300 | 2701744100 | 62700 | 62600 | 62700 | 62500 | 473 |
| 355 | 20241115 | 131200 | 2672133700 | 62700 | 62700 | 62700 | 62700 | 10 |
| 356 | 20241115 | 131100 | 2671506700 | 62700 | 62600 | 62700 | 62600 | 176 |
| 357 | 20241115 | 131000 | 2660481400 | 62600 | 62500 | 62600 | 62500 | 26 |
| 358 | 20241115 | 130900 | 2658854900 | 62500 | 62600 | 62600 | 62500 | 7 |
| 359 | 20241115 | 130800 | 2658417100 | 62600 | 62600 | 62600 | 62600 | 126 |
| 360 | 20241115 | 130700 | 2650529500 | 62600 | 62600 | 62600 | 62500 | 70 |
| 361 | 20241115 | 130600 | 2646148500 | 62600 | 62600 | 62600 | 62600 | 131 |
| 362 | 20241115 | 130500 | 2637947900 | 62600 | 62600 | 62700 | 62600 | 7 |
| 363 | 20241115 | 130400 | 2637509400 | 62600 | 62500 | 62700 | 62400 | 503 |
| 364 | 20241115 | 130300 | 2606042100 | 62500 | 62500 | 62600 | 62400 | 322 |
| 365 | 20241115 | 130200 | 2585919700 | 62600 | 62300 | 62600 | 62300 | 154 |
| 366 | 20241115 | 130100 | 2576304800 | 62400 | 62700 | 62700 | 62400 | 446 |
| 367 | 20241115 | 130000 | 2548403500 | 62500 | 62600 | 62700 | 62500 | 56 |
| 368 | 20241115 | 125900 | 2544897800 | 62700 | 62600 | 62700 | 62500 | 30 |
| 369 | 20241115 | 125800 | 2543020300 | 62500 | 62400 | 62600 | 62400 | 120 |
| 370 | 20241115 | 125700 | 2535525100 | 62600 | 62400 | 62600 | 62400 | 53 |
| 371 | 20241115 | 125600 | 2532214500 | 62500 | 62500 | 62500 | 62500 | 193 |
| 372 | 20241115 | 125500 | 2520152000 | 62500 | 62500 | 62500 | 62400 | 122 |
| 373 | 20241115 | 125400 | 2512535700 | 62400 | 62600 | 62600 | 62400 | 205 |
| 374 | 20241115 | 125300 | 2499727300 | 62500 | 62600 | 62600 | 62500 | 264 |
| 375 | 20241115 | 125200 | 2483226300 | 62600 | 62700 | 62700 | 62600 | 41 |
| 376 | 20241115 | 125100 | 2480659600 | 62700 | 62600 | 62700 | 62500 | 184 |
| 377 | 20241115 | 125000 | 2469139100 | 62500 | 62500 | 62500 | 62500 | 20 |
| 378 | 20241115 | 124900 | 2467889100 | 62500 | 62500 | 62600 | 62500 | 83 |
| 379 | 20241115 | 124800 | 2462698700 | 62400 | 62400 | 62400 | 62400 | 98 |
| 380 | 20241115 | 124700 | 2456583500 | 62400 | 62500 | 62500 | 62400 | 19 |
| 381 | 20241115 | 124600 | 2455396400 | 62400 | 62600 | 62600 | 62400 | 50 |
| 382 | 20241115 | 124500 | 2452276200 | 62600 | 62600 | 62600 | 62300 | 374 |
| 383 | 20241115 | 124400 | 2428882800 | 62500 | 62500 | 62600 | 62500 | 10 |
| 384 | 20241115 | 124300 | 2428257700 | 62500 | 62500 | 62600 | 62400 | 194 |
| 385 | 20241115 | 124200 | 2416129100 | 62600 | 62600 | 62600 | 62200 | 406 |
| 386 | 20241115 | 124100 | 2390767500 | 62700 | 62600 | 62700 | 62600 | 74 |
| 387 | 20241115 | 124000 | 2386128900 | 62700 | 62600 | 62700 | 62500 | 189 |
| 388 | 20241115 | 123900 | 2374300100 | 62600 | 62600 | 62600 | 62500 | 37 |
| 389 | 20241115 | 123800 | 2371984900 | 62600 | 62600 | 62700 | 62600 | 133 |
| 390 | 20241115 | 123700 | 2363657300 | 62500 | 62600 | 62600 | 62400 | 155 |
| 391 | 20241115 | 123600 | 2353970500 | 62500 | 62500 | 62500 | 62500 | 3 |
| 392 | 20241115 | 123500 | 2353783000 | 62600 | 62500 | 62600 | 62500 | 89 |
| 393 | 20241115 | 123400 | 2348217800 | 62500 | 62400 | 62500 | 62400 | 24 |
| 394 | 20241115 | 123300 | 2346719900 | 62400 | 62400 | 62500 | 62400 | 180 |
| 395 | 20241115 | 123200 | 2335486300 | 62400 | 62600 | 62600 | 62400 | 87 |
| 396 | 20241115 | 123100 | 2330050800 | 62600 | 62500 | 62600 | 62500 | 7 |
| 397 | 20241115 | 123000 | 2329613000 | 62600 | 62400 | 62600 | 62400 | 225 |
| 398 | 20241115 | 122900 | 2315541200 | 62400 | 62500 | 62500 | 62300 | 8 |
| 399 | 20241115 | 122800 | 2315042300 | 62400 | 62500 | 62600 | 62400 | 162 |
| 400 | 20241115 | 122700 | 2304915200 | 62400 | 62500 | 62500 | 62300 | 176 |
| 401 | 20241115 | 122600 | 2293945000 | 62400 | 62500 | 62600 | 62400 | 69 |
| 402 | 20241115 | 122500 | 2289631900 | 62600 | 62400 | 62600 | 62200 | 300 |
| 403 | 20241115 | 122400 | 2270899100 | 62400 | 62300 | 62400 | 62300 | 72 |
| 404 | 20241115 | 122300 | 2266411500 | 62300 | 62500 | 62600 | 62300 | 313 |
| 405 | 20241115 | 122200 | 2246842900 | 62500 | 62500 | 62500 | 62400 | 162 |
| 406 | 20241115 | 122100 | 2236721300 | 62500 | 62500 | 62500 | 62500 | 1 |
| 407 | 20241115 | 122000 | 2236658800 | 62500 | 62500 | 62500 | 62400 | 265 |
| 408 | 20241115 | 121900 | 2220097200 | 62500 | 62500 | 62500 | 62400 | 53 |
| 409 | 20241115 | 121800 | 2216785100 | 62400 | 62400 | 62500 | 62400 | 123 |
| 410 | 20241115 | 121700 | 2209109600 | 62500 | 62400 | 62500 | 62400 | 107 |
| 411 | 20241115 | 121600 | 2202422500 | 62400 | 62400 | 62500 | 62400 | 76 |
| 412 | 20241115 | 121500 | 2197679500 | 62500 | 62400 | 62500 | 62400 | 140 |
| 413 | 20241115 | 121400 | 2188929800 | 62400 | 62400 | 62400 | 62400 | 30 |
| 414 | 20241115 | 121300 | 2187057800 | 62300 | 62400 | 62400 | 62300 | 140 |
| 415 | 20241115 | 121200 | 2178327900 | 62400 | 62400 | 62400 | 62400 | 68 |
| 416 | 20241115 | 121100 | 2174084700 | 62400 | 62300 | 62400 | 62300 | 59 |
| 417 | 20241115 | 121000 | 2170403900 | 62300 | 62300 | 62400 | 62300 | 168 |
| 418 | 20241115 | 120900 | 2159927200 | 62400 | 62400 | 62400 | 62400 | 1 |
| 419 | 20241115 | 120800 | 2159864800 | 62300 | 62400 | 62400 | 62200 | 205 |
| 420 | 20241115 | 120700 | 2147104300 | 62400 | 62300 | 62400 | 62200 | 290 |
| 421 | 20241115 | 120600 | 2129030800 | 62300 | 62300 | 62400 | 62200 | 189 |
| 422 | 20241115 | 120500 | 2117266300 | 62400 | 62400 | 62400 | 62300 | 261 |
| 423 | 20241115 | 120400 | 2100981100 | 62400 | 62100 | 62500 | 62100 | 594 |
| 424 | 20241115 | 120300 | 2063954100 | 62100 | 62100 | 62100 | 62100 | 0 |
| 425 | 20241115 | 120200 | 2063954100 | 62100 | 62100 | 62200 | 62100 | 146 |
| 426 | 20241115 | 120100 | 2054877100 | 62200 | 62100 | 62200 | 62100 | 65 |
| 427 | 20241115 | 120000 | 2050840000 | 62200 | 62000 | 62200 | 62000 | 199 |
| 428 | 20241115 | 115900 | 2038487900 | 62100 | 62000 | 62100 | 62000 | 7 |
| 429 | 20241115 | 115800 | 2038053600 | 62100 | 62000 | 62100 | 62000 | 11 |
| 430 | 20241115 | 115700 | 2037370900 | 62000 | 62000 | 62000 | 62000 | 28 |
| 431 | 20241115 | 115600 | 2035634900 | 62100 | 62000 | 62100 | 61800 | 136 |
| 432 | 20241115 | 115500 | 2027209300 | 62100 | 61900 | 62200 | 61900 | 129 |
| 433 | 20241115 | 115400 | 2019198600 | 61900 | 62200 | 62200 | 61900 | 60 |
| 434 | 20241115 | 115300 | 2015475200 | 62200 | 62100 | 62200 | 62100 | 44 |
| 435 | 20241115 | 115200 | 2012742500 | 62100 | 62000 | 62100 | 61900 | 176 |
| 436 | 20241115 | 115100 | 2001822900 | 62100 | 62100 | 62100 | 62100 | 1 |
| 437 | 20241115 | 115000 | 2001760800 | 62000 | 62100 | 62100 | 62000 | 104 |
| 438 | 20241115 | 114900 | 1995302800 | 62100 | 62000 | 62200 | 62000 | 117 |
| 439 | 20241115 | 114800 | 1988037100 | 61800 | 62000 | 62200 | 61800 | 269 |
| 440 | 20241115 | 114700 | 1971356300 | 62100 | 62200 | 62200 | 62000 | 311 |
| 441 | 20241115 | 114600 | 1952045700 | 62200 | 62100 | 62200 | 62100 | 10 |
| 442 | 20241115 | 114500 | 1951424500 | 62200 | 62100 | 62200 | 62100 | 283 |
| 443 | 20241115 | 114400 | 1933846600 | 62100 | 62000 | 62100 | 62000 | 94 |
| 444 | 20241115 | 114300 | 1928018300 | 62100 | 62000 | 62100 | 62000 | 16 |
| 445 | 20241115 | 114200 | 1927025600 | 62100 | 62100 | 62100 | 62000 | 117 |
| 446 | 20241115 | 114100 | 1919760300 | 62100 | 62100 | 62100 | 62000 | 62 |
| 447 | 20241115 | 114000 | 1915910500 | 62100 | 62000 | 62100 | 62000 | 23 |
| 448 | 20241115 | 113900 | 1914484300 | 62100 | 62000 | 62100 | 62000 | 195 |
| 449 | 20241115 | 113800 | 1902375100 | 62100 | 62100 | 62100 | 62000 | 38 |
| 450 | 20241115 | 113700 | 1900015700 | 62100 | 62100 | 62100 | 62100 | 106 |
| 451 | 20241115 | 113600 | 1893433100 | 62000 | 62100 | 62100 | 62000 | 6 |
| 452 | 20241115 | 113500 | 1893061000 | 62100 | 62000 | 62100 | 62000 | 10 |
| 453 | 20241115 | 113400 | 1892440400 | 62000 | 62100 | 62100 | 62000 | 349 |
| 454 | 20241115 | 113300 | 1870775900 | 62000 | 62000 | 62100 | 62000 | 25 |
| 455 | 20241115 | 113200 | 1869225700 | 62100 | 62100 | 62100 | 62000 | 159 |
| 456 | 20241115 | 113100 | 1859352300 | 62000 | 62100 | 62100 | 62000 | 14 |
| 457 | 20241115 | 113000 | 1858483600 | 62000 | 62100 | 62100 | 62000 | 135 |
| 458 | 20241115 | 112900 | 1850110100 | 62000 | 62000 | 62100 | 62000 | 23 |
| 459 | 20241115 | 112800 | 1848683500 | 62100 | 62000 | 62100 | 62000 | 18 |
| 460 | 20241115 | 112700 | 1847566100 | 62000 | 62000 | 62100 | 62000 | 13 |
| 461 | 20241115 | 112600 | 1846759800 | 62100 | 62100 | 62100 | 62000 | 69 |
| 462 | 20241115 | 112500 | 1842475300 | 61900 | 62000 | 62000 | 61900 | 134 |
| 463 | 20241115 | 112400 | 1834177800 | 61900 | 61900 | 61900 | 61900 | 5 |
| 464 | 20241115 | 112300 | 1833868300 | 62000 | 62000 | 62000 | 61900 | 70 |
| 465 | 20241115 | 112200 | 1829528700 | 61900 | 62000 | 62000 | 61900 | 31 |
| 466 | 20241115 | 112100 | 1827607700 | 62000 | 62000 | 62000 | 62000 | 16 |
| 467 | 20241115 | 112000 | 1826615700 | 62100 | 62000 | 62100 | 61900 | 238 |
| 468 | 20241115 | 111900 | 1811866000 | 62000 | 62000 | 62100 | 62000 | 52 |
| 469 | 20241115 | 111800 | 1808637400 | 62100 | 62200 | 62200 | 62000 | 286 |
| 470 | 20241115 | 111700 | 1790878400 | 62200 | 62100 | 62200 | 62100 | 6 |
| 471 | 20241115 | 111600 | 1790505500 | 62200 | 62200 | 62200 | 62200 | 5 |
| 472 | 20241115 | 111500 | 1790194500 | 62300 | 62200 | 62300 | 62200 | 245 |
| 473 | 20241115 | 111400 | 1774950900 | 62200 | 62200 | 62200 | 62100 | 10 |
| 474 | 20241115 | 111300 | 1774329300 | 62100 | 62200 | 62200 | 62100 | 24 |
| 475 | 20241115 | 111200 | 1772838600 | 62100 | 62200 | 62200 | 62100 | 116 |
| 476 | 20241115 | 111100 | 1765633200 | 62200 | 62200 | 62200 | 62200 | 71 |
| 477 | 20241115 | 111000 | 1761217000 | 62200 | 62100 | 62200 | 62100 | 23 |
| 478 | 20241115 | 110900 | 1759786800 | 62100 | 62200 | 62200 | 62100 | 5 |
| 479 | 20241115 | 110800 | 1759476200 | 62200 | 62100 | 62300 | 62100 | 40 |
| 480 | 20241115 | 110700 | 1756985100 | 62100 | 62200 | 62300 | 62100 | 443 |
| 481 | 20241115 | 110600 | 1729422600 | 62200 | 62200 | 62200 | 62100 | 40 |
| 482 | 20241115 | 110500 | 1726935300 | 62200 | 62100 | 62200 | 62100 | 18 |
| 483 | 20241115 | 110400 | 1725817200 | 62100 | 62100 | 62200 | 62100 | 85 |
| 484 | 20241115 | 110300 | 1720537700 | 62200 | 62100 | 62200 | 62100 | 10 |
| 485 | 20241115 | 110200 | 1719915800 | 62100 | 62200 | 62200 | 62100 | 29 |
| 486 | 20241115 | 110100 | 1718114000 | 62100 | 62100 | 62100 | 62100 | 87 |
| 487 | 20241115 | 110000 | 1712711300 | 62100 | 62100 | 62200 | 62100 | 47 |
| 488 | 20241115 | 105900 | 1709788700 | 62000 | 62200 | 62200 | 62000 | 166 |
| 489 | 20241115 | 105800 | 1699479800 | 62200 | 62200 | 62200 | 62200 | 14 |
| 490 | 20241115 | 105700 | 1698609000 | 62100 | 62200 | 62200 | 62100 | 27 |
| 491 | 20241115 | 105600 | 1696930000 | 62100 | 62000 | 62100 | 62000 | 29 |
| 492 | 20241115 | 105500 | 1695129600 | 62100 | 62200 | 62200 | 62100 | 338 |
| 493 | 20241115 | 105400 | 1674139500 | 62200 | 62200 | 62200 | 62100 | 31 |
| 494 | 20241115 | 105300 | 1672211700 | 62200 | 62100 | 62300 | 62100 | 67 |
| 495 | 20241115 | 105200 | 1668043300 | 62200 | 62100 | 62200 | 62100 | 137 |
| 496 | 20241115 | 105100 | 1659522700 | 62100 | 62100 | 62200 | 62100 | 94 |
| 497 | 20241115 | 105000 | 1653682800 | 62200 | 62200 | 62200 | 62200 | 481 |
| 498 | 20241115 | 104900 | 1623764600 | 62200 | 62100 | 62200 | 62100 | 179 |
| 499 | 20241115 | 104800 | 1612631300 | 61900 | 62100 | 62100 | 61900 | 203 |
| 500 | 20241115 | 104700 | 1600055700 | 62200 | 62200 | 62200 | 62200 | 19 |
| 501 | 20241115 | 104600 | 1598873900 | 62100 | 62100 | 62100 | 62100 | 155 |
| 502 | 20241115 | 104500 | 1589248400 | 62300 | 62000 | 62300 | 62000 | 232 |
| 503 | 20241115 | 104400 | 1574826800 | 62000 | 62000 | 62000 | 61900 | 44 |
| 504 | 20241115 | 104300 | 1572102400 | 62100 | 62000 | 62300 | 62000 | 395 |
| 505 | 20241115 | 104200 | 1547559900 | 62000 | 62000 | 62000 | 62000 | 234 |
| 506 | 20241115 | 104100 | 1533051900 | 62000 | 62000 | 62000 | 61900 | 28 |
| 507 | 20241115 | 104000 | 1531317200 | 62000 | 62000 | 62000 | 62000 | 17 |
| 508 | 20241115 | 103900 | 1530263200 | 61900 | 62000 | 62000 | 61900 | 53 |
| 509 | 20241115 | 103800 | 1526977600 | 62000 | 62000 | 62000 | 61900 | 412 |
| 510 | 20241115 | 103700 | 1501434000 | 62000 | 62000 | 62000 | 61900 | 32 |
| 511 | 20241115 | 103600 | 1499450400 | 61900 | 62000 | 62000 | 61900 | 20 |
| 512 | 20241115 | 103500 | 1498210900 | 62000 | 61900 | 62000 | 61900 | 9 |
| 513 | 20241115 | 103400 | 1497653300 | 62000 | 61900 | 62000 | 61900 | 136 |
| 514 | 20241115 | 103300 | 1489221600 | 61900 | 61900 | 62000 | 61900 | 1266 |
| 515 | 20241115 | 103200 | 1410763100 | 61800 | 61700 | 61900 | 61700 | 953 |
| 516 | 20241115 | 103100 | 1351864800 | 61700 | 61800 | 61800 | 61700 | 38 |
| 517 | 20241115 | 103000 | 1349519600 | 61800 | 61700 | 61800 | 61700 | 68 |
| 518 | 20241115 | 102900 | 1345319600 | 61800 | 61700 | 61800 | 61700 | 10 |
| 519 | 20241115 | 102800 | 1344702100 | 61800 | 61800 | 61800 | 61800 | 17 |
| 520 | 20241115 | 102700 | 1343651500 | 61700 | 61700 | 61800 | 61700 | 119 |
| 521 | 20241115 | 102600 | 1336308900 | 61600 | 61700 | 61800 | 61400 | 1195 |
| 522 | 20241115 | 102500 | 1262629700 | 61800 | 61800 | 61800 | 61800 | 294 |
| 523 | 20241115 | 102400 | 1244460500 | 61700 | 61800 | 61800 | 61700 | 18 |
| 524 | 20241115 | 102300 | 1243349600 | 61800 | 61700 | 61800 | 61700 | 47 |
| 525 | 20241115 | 102200 | 1240445800 | 61800 | 61800 | 61800 | 61700 | 47 |
| 526 | 20241115 | 102100 | 1237544200 | 61800 | 61700 | 61800 | 61700 | 60 |
| 527 | 20241115 | 102000 | 1233841900 | 61700 | 61500 | 61700 | 61500 | 745 |
| 528 | 20241115 | 101900 | 1187887100 | 61500 | 61300 | 61500 | 61300 | 489 |
| 529 | 20241115 | 101800 | 1157857500 | 61300 | 61400 | 61400 | 61300 | 185 |
| 530 | 20241115 | 101700 | 1146516000 | 61400 | 61400 | 61400 | 61400 | 22 |
| 531 | 20241115 | 101600 | 1145165200 | 61300 | 61400 | 61400 | 61300 | 10 |
| 532 | 20241115 | 101500 | 1144551700 | 61300 | 61400 | 61400 | 61200 | 66 |
| 533 | 20241115 | 101400 | 1140502700 | 61300 | 61300 | 61400 | 61200 | 99 |
| 534 | 20241115 | 101300 | 1134434900 | 61200 | 61300 | 61400 | 61200 | 46 |
| 535 | 20241115 | 101200 | 1131614900 | 61300 | 61400 | 61400 | 61300 | 137 |
| 536 | 20241115 | 101100 | 1123212600 | 61400 | 61500 | 61500 | 61300 | 647 |
| 537 | 20241115 | 101000 | 1083443700 | 61400 | 61400 | 61500 | 61400 | 158 |
| 538 | 20241115 | 100900 | 1073740100 | 61400 | 61300 | 61400 | 61300 | 400 |
| 539 | 20241115 | 100800 | 1049181200 | 61400 | 61400 | 61400 | 61300 | 46 |
| 540 | 20241115 | 100700 | 1046357100 | 61400 | 61200 | 61400 | 61200 | 313 |
| 541 | 20241115 | 100600 | 1027166400 | 61100 | 61300 | 61300 | 61100 | 457 |
| 542 | 20241115 | 100500 | 999160400 | 61400 | 61400 | 61500 | 61400 | 92 |
| 543 | 20241115 | 100400 | 993511500 | 61400 | 61500 | 61500 | 61400 | 56 |
| 544 | 20241115 | 100300 | 990068000 | 61500 | 61400 | 61500 | 61400 | 22 |
| 545 | 20241115 | 100200 | 988715900 | 61500 | 61500 | 61500 | 61400 | 33 |
| 546 | 20241115 | 100100 | 986687400 | 61400 | 61500 | 61500 | 61400 | 19 |
| 547 | 20241115 | 100000 | 985520600 | 61400 | 61500 | 61500 | 61400 | 134 |
| 548 | 20241115 | 095900 | 977286000 | 61500 | 61500 | 61500 | 61500 | 5 |
| 549 | 20241115 | 095800 | 976978500 | 61400 | 61500 | 61500 | 61400 | 74 |
| 550 | 20241115 | 095700 | 972433600 | 61500 | 61700 | 61700 | 61300 | 816 |
| 551 | 20241115 | 095600 | 922179700 | 61700 | 61700 | 61700 | 61700 | 27 |
| 552 | 20241115 | 095500 | 920513800 | 61600 | 61700 | 61700 | 61600 | 560 |
| 553 | 20241115 | 095400 | 885962300 | 61700 | 61600 | 61700 | 61600 | 22 |
| 554 | 20241115 | 095300 | 884605600 | 61600 | 61700 | 61700 | 61600 | 36 |
| 555 | 20241115 | 095200 | 882385200 | 61600 | 61700 | 61700 | 61600 | 52 |
| 556 | 20241115 | 095100 | 879178700 | 61600 | 61600 | 61600 | 61600 | 77 |
| 557 | 20241115 | 095000 | 874435500 | 61600 | 61600 | 61700 | 61600 | 18 |
| 558 | 20241115 | 094900 | 873325600 | 61700 | 61400 | 61700 | 61300 | 518 |
| 559 | 20241115 | 094800 | 841496400 | 61300 | 61400 | 61500 | 61300 | 551 |
| 560 | 20241115 | 094700 | 807665800 | 61500 | 61200 | 61500 | 61200 | 728 |
| 561 | 20241115 | 094600 | 762994700 | 61200 | 61100 | 61300 | 61100 | 123 |
| 562 | 20241115 | 094500 | 755467600 | 61200 | 61200 | 61200 | 61100 | 226 |
| 563 | 20241115 | 094400 | 741646200 | 61100 | 61100 | 61200 | 61100 | 178 |
| 564 | 20241115 | 094300 | 730759600 | 61100 | 61200 | 61200 | 61100 | 79 |
| 565 | 20241115 | 094200 | 725931300 | 61200 | 61300 | 61300 | 61200 | 50 |
| 566 | 20241115 | 094100 | 722866600 | 61300 | 61100 | 61300 | 61100 | 16 |
| 567 | 20241115 | 094000 | 721888100 | 61200 | 61200 | 61200 | 61100 | 175 |
| 568 | 20241115 | 093900 | 711179100 | 61200 | 61200 | 61300 | 61200 | 36 |
| 569 | 20241115 | 093800 | 708974600 | 61200 | 61100 | 61200 | 61100 | 249 |
| 570 | 20241115 | 093700 | 693746600 | 61100 | 61200 | 61200 | 61100 | 18 |
| 571 | 20241115 | 093600 | 692645400 | 61100 | 61200 | 61200 | 61100 | 555 |
| 572 | 20241115 | 093500 | 658684900 | 61400 | 61300 | 61400 | 61200 | 176 |
| 573 | 20241115 | 093400 | 647899600 | 61300 | 61300 | 61300 | 61300 | 72 |
| 574 | 20241115 | 093300 | 643486000 | 61300 | 61300 | 61300 | 61300 | 46 |
| 575 | 20241115 | 093200 | 640666200 | 61300 | 61200 | 61300 | 61200 | 42 |
| 576 | 20241115 | 093100 | 638092000 | 61400 | 61300 | 61400 | 61200 | 101 |
| 577 | 20241115 | 093000 | 631902200 | 61300 | 61300 | 61300 | 61300 | 54 |
| 578 | 20241115 | 092900 | 628592000 | 61400 | 61300 | 61400 | 61200 | 149 |
| 579 | 20241115 | 092800 | 619464500 | 61300 | 61500 | 61500 | 61300 | 394 |
| 580 | 20241115 | 092700 | 595270600 | 61500 | 61500 | 61500 | 61400 | 84 |
| 581 | 20241115 | 092600 | 590105100 | 61500 | 61500 | 61500 | 61500 | 0 |
| 582 | 20241115 | 092500 | 590105100 | 61500 | 61400 | 61500 | 61400 | 324 |
| 583 | 20241115 | 092400 | 570210100 | 61400 | 61300 | 61400 | 61300 | 371 |
| 584 | 20241115 | 092300 | 547431900 | 61300 | 61300 | 61700 | 61300 | 784 |
| 585 | 20241115 | 092200 | 499278800 | 61200 | 61100 | 61200 | 61000 | 490 |
| 586 | 20241115 | 092100 | 469328400 | 61000 | 61200 | 61200 | 61000 | 250 |
| 587 | 20241115 | 092000 | 454044600 | 61200 | 61300 | 61400 | 61200 | 441 |
| 588 | 20241115 | 091900 | 427009200 | 61300 | 61400 | 61400 | 61300 | 6 |
| 589 | 20241115 | 091800 | 426641300 | 61300 | 61300 | 61300 | 61300 | 15 |
| 590 | 20241115 | 091700 | 425721800 | 61400 | 61400 | 61400 | 61300 | 32 |
| 591 | 20241115 | 091600 | 423758600 | 61300 | 61300 | 61300 | 61300 | 140 |
| 592 | 20241115 | 091500 | 415176600 | 61300 | 61200 | 61300 | 61100 | 323 |
| 593 | 20241115 | 091400 | 395412800 | 61200 | 61200 | 61200 | 61200 | 168 |
| 594 | 20241115 | 091300 | 385131200 | 61200 | 61300 | 61300 | 61200 | 255 |
| 595 | 20241115 | 091200 | 369502700 | 61300 | 61500 | 61700 | 61300 | 289 |
| 596 | 20241115 | 091100 | 351748800 | 61400 | 61600 | 61600 | 61400 | 201 |
| 597 | 20241115 | 091000 | 339376500 | 61600 | 61700 | 61700 | 61500 | 76 |
| 598 | 20241115 | 090900 | 334690000 | 61400 | 61600 | 61600 | 61400 | 171 |
| 599 | 20241115 | 090800 | 324186000 | 61700 | 61400 | 61700 | 61300 | 523 |
| 600 | 20241115 | 090700 | 292068500 | 61600 | 61700 | 61700 | 61500 | 209 |
| 601 | 20241115 | 090600 | 279213500 | 61700 | 62000 | 62000 | 61700 | 13 |
| 602 | 20241115 | 090500 | 278411100 | 61500 | 62200 | 62200 | 61500 | 264 |
| 603 | 20241115 | 090400 | 262103800 | 61800 | 61900 | 62000 | 61800 | 156 |
| 604 | 20241115 | 090300 | 252455800 | 61900 | 62900 | 62900 | 61800 | 1976 |
| 605 | 20241115 | 090200 | 129255500 | 62300 | 62600 | 62900 | 62300 | 238 |
| 606 | 20241115 | 090100 | 114356400 | 62600 | 62500 | 62800 | 62200 | 79 |
| 607 | 20241115 | 090000 | 109412300 | 61900 | 62300 | 62700 | 61900 | 1755 |