34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 1656320 |
| 3 | 20241119 | 184500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 4 | 20241119 | 184400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 5 | 20241119 | 184300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 6 | 20241119 | 184200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 7 | 20241119 | 184100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 8 | 20241119 | 184000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 9 | 20241119 | 183900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 10 | 20241119 | 183800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 11 | 20241119 | 183700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 12 | 20241119 | 183600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 13 | 20241119 | 183500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 14 | 20241119 | 183400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 15 | 20241119 | 183300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 16 | 20241119 | 183200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 17 | 20241119 | 183100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 18 | 20241119 | 183000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 19 | 20241119 | 182900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 20 | 20241119 | 182800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 21 | 20241119 | 182700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 22 | 20241119 | 182600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 23 | 20241119 | 182500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 24 | 20241119 | 182400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 25 | 20241119 | 182300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 26 | 20241119 | 182200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 27 | 20241119 | 182100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 28 | 20241119 | 182000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 29 | 20241119 | 181900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 30 | 20241119 | 181800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 31 | 20241119 | 181700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 32 | 20241119 | 181600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 1656320 |
| 33 | 20241119 | 181500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 34 | 20241119 | 181400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 35 | 20241119 | 181300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 36 | 20241119 | 181200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 37 | 20241119 | 181100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 38 | 20241119 | 181000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 39 | 20241119 | 180900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 40 | 20241119 | 180800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 41 | 20241119 | 180700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 42 | 20241119 | 180600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 43 | 20241119 | 180500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 44 | 20241119 | 180400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 45 | 20241119 | 180300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 46 | 20241119 | 180200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 47 | 20241119 | 180100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 48 | 20241119 | 180000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 49 | 20241119 | 175900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 50 | 20241119 | 175800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 51 | 20241119 | 175700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 52 | 20241119 | 175600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 53 | 20241119 | 175500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 54 | 20241119 | 175400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 55 | 20241119 | 175300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 56 | 20241119 | 175200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 57 | 20241119 | 175100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 58 | 20241119 | 175000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 59 | 20241119 | 174900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 60 | 20241119 | 174800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 61 | 20241119 | 174700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 62 | 20241119 | 174600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 1656320 |
| 63 | 20241119 | 174500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 64 | 20241119 | 174400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 65 | 20241119 | 174300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 66 | 20241119 | 174200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 67 | 20241119 | 174100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 68 | 20241119 | 174000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 69 | 20241119 | 173900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 70 | 20241119 | 173800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 71 | 20241119 | 173700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 72 | 20241119 | 173600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 73 | 20241119 | 173500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 74 | 20241119 | 173400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 75 | 20241119 | 173300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 76 | 20241119 | 173200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 77 | 20241119 | 173100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 78 | 20241119 | 173000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 79 | 20241119 | 172900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 80 | 20241119 | 172800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 81 | 20241119 | 172700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 82 | 20241119 | 172600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 83 | 20241119 | 172500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 84 | 20241119 | 172400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 85 | 20241119 | 172300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 86 | 20241119 | 172200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 87 | 20241119 | 172100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 88 | 20241119 | 172000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 89 | 20241119 | 171900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 90 | 20241119 | 171800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 91 | 20241119 | 171700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 92 | 20241119 | 171600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 1656320 |
| 93 | 20241119 | 171500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 94 | 20241119 | 171400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 95 | 20241119 | 171300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 96 | 20241119 | 171200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 97 | 20241119 | 171100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 98 | 20241119 | 171000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 99 | 20241119 | 170900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 100 | 20241119 | 170800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 101 | 20241119 | 170700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 102 | 20241119 | 170600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 103 | 20241119 | 170500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 104 | 20241119 | 170400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 105 | 20241119 | 170300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 106 | 20241119 | 170200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 107 | 20241119 | 170100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 108 | 20241119 | 170000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 109 | 20241119 | 165900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 110 | 20241119 | 165800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 111 | 20241119 | 165700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 112 | 20241119 | 165600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 113 | 20241119 | 165500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 114 | 20241119 | 165400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 115 | 20241119 | 165300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 116 | 20241119 | 165200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 117 | 20241119 | 165100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 118 | 20241119 | 165000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 119 | 20241119 | 164900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 120 | 20241119 | 164800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 121 | 20241119 | 164700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 122 | 20241119 | 164600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 1656320 |
| 123 | 20241119 | 164500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 124 | 20241119 | 164400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 125 | 20241119 | 164300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 126 | 20241119 | 164200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 127 | 20241119 | 164100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 128 | 20241119 | 164000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 129 | 20241119 | 163900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 130 | 20241119 | 163800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 131 | 20241119 | 163700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 132 | 20241119 | 163600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 133 | 20241119 | 163500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 134 | 20241119 | 163400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 135 | 20241119 | 163300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 136 | 20241119 | 163200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 137 | 20241119 | 163100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 138 | 20241119 | 163000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 139 | 20241119 | 162900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 140 | 20241119 | 162800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 141 | 20241119 | 162700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 142 | 20241119 | 162600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 143 | 20241119 | 162500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 144 | 20241119 | 162400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 145 | 20241119 | 162300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 146 | 20241119 | 162200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 147 | 20241119 | 162100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 148 | 20241119 | 162000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 149 | 20241119 | 161900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 150 | 20241119 | 161800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 151 | 20241119 | 161700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 152 | 20241119 | 161600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 1656320 |
| 153 | 20241119 | 161500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 154 | 20241119 | 161400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 155 | 20241119 | 161300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 156 | 20241119 | 161200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 157 | 20241119 | 161100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 158 | 20241119 | 161000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 159 | 20241119 | 160900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 160 | 20241119 | 160800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 161 | 20241119 | 160700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 162 | 20241119 | 160600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 163 | 20241119 | 160500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 164 | 20241119 | 160400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 165 | 20241119 | 160300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 166 | 20241119 | 160200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 167 | 20241119 | 160100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 168 | 20241119 | 160000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 169 | 20241119 | 155900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 170 | 20241119 | 155800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 171 | 20241119 | 155700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 172 | 20241119 | 155600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 173 | 20241119 | 155500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 174 | 20241119 | 155400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 175 | 20241119 | 155300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 176 | 20241119 | 155200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 177 | 20241119 | 155100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 178 | 20241119 | 155000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 179 | 20241119 | 154900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 180 | 20241119 | 154800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 181 | 20241119 | 154700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 182 | 20241119 | 154600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 1656320 |
| 183 | 20241119 | 154500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 184 | 20241119 | 154400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 185 | 20241119 | 154300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 186 | 20241119 | 154200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 187 | 20241119 | 154100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 188 | 20241119 | 154000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 189 | 20241119 | 153900 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 190 | 20241119 | 153800 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 191 | 20241119 | 153700 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 192 | 20241119 | 153600 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 193 | 20241119 | 153500 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 194 | 20241119 | 153400 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 195 | 20241119 | 153300 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 196 | 20241119 | 153200 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 197 | 20241119 | 153100 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 198 | 20241119 | 153000 | 1779170475500 | 56300 | 56300 | 56300 | 56300 | 1656320 |
| 199 | 20241119 | 152900 | 1685919659500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 200 | 20241119 | 152800 | 1685919659500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 201 | 20241119 | 152700 | 1685919659500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 202 | 20241119 | 152600 | 1685919659500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 203 | 20241119 | 152500 | 1685919659500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 204 | 20241119 | 152400 | 1685919659500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 205 | 20241119 | 152300 | 1685919659500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 206 | 20241119 | 152200 | 1685919659500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 207 | 20241119 | 152100 | 1685919659500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 208 | 20241119 | 152000 | 1685919659500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 209 | 20241119 | 151900 | 1685919659500 | 56500 | 56400 | 56500 | 56400 | 79204 |
| 210 | 20241119 | 151800 | 1681447045400 | 56500 | 56300 | 56500 | 56300 | 50076 |
| 211 | 20241119 | 151700 | 1678620313700 | 56300 | 56300 | 56400 | 56300 | 40473 |
| 212 | 20241119 | 151600 | 1676338189900 | 56400 | 56300 | 56500 | 56300 | 51010 |
| 213 | 20241119 | 151500 | 1673461276700 | 56300 | 56500 | 56500 | 56300 | 46705 |
| 214 | 20241119 | 151400 | 1670826715200 | 56400 | 56300 | 56500 | 56300 | 73678 |
| 215 | 20241119 | 151300 | 1666671567600 | 56400 | 56500 | 56500 | 56300 | 72001 |
| 216 | 20241119 | 151200 | 1662610169300 | 56400 | 56400 | 56500 | 56400 | 27716 |
| 217 | 20241119 | 151100 | 1661045236600 | 56400 | 56400 | 56500 | 56300 | 51710 |
| 218 | 20241119 | 151000 | 1658127811100 | 56400 | 56300 | 56400 | 56300 | 68196 |
| 219 | 20241119 | 150900 | 1654282643500 | 56400 | 56300 | 56400 | 56300 | 40345 |
| 220 | 20241119 | 150800 | 1652009623900 | 56400 | 56300 | 56400 | 56300 | 46851 |
| 221 | 20241119 | 150700 | 1649368556900 | 56300 | 56300 | 56400 | 56300 | 40656 |
| 222 | 20241119 | 150600 | 1647076302800 | 56400 | 56400 | 56400 | 56300 | 26141 |
| 223 | 20241119 | 150500 | 1645603779300 | 56300 | 56400 | 56400 | 56300 | 26348 |
| 224 | 20241119 | 150400 | 1644118374300 | 56400 | 56400 | 56400 | 56300 | 35127 |
| 225 | 20241119 | 150300 | 1642137764700 | 56400 | 56400 | 56500 | 56300 | 201261 |
| 226 | 20241119 | 150200 | 1630787151000 | 56300 | 56300 | 56400 | 56300 | 51517 |
| 227 | 20241119 | 150100 | 1627882927500 | 56400 | 56300 | 56400 | 56300 | 23515 |
| 228 | 20241119 | 150000 | 1626557369400 | 56400 | 56400 | 56400 | 56300 | 58359 |
| 229 | 20241119 | 145900 | 1623266980700 | 56400 | 56300 | 56400 | 56300 | 24333 |
| 230 | 20241119 | 145800 | 1621896381400 | 56300 | 56300 | 56400 | 56300 | 19798 |
| 231 | 20241119 | 145700 | 1620780780400 | 56300 | 56300 | 56400 | 56300 | 32147 |
| 232 | 20241119 | 145600 | 1618968496800 | 56400 | 56400 | 56500 | 56300 | 85596 |
| 233 | 20241119 | 145500 | 1614141273000 | 56400 | 56300 | 56500 | 56300 | 214979 |
| 234 | 20241119 | 145400 | 1602014517600 | 56400 | 56300 | 56400 | 56300 | 41186 |
| 235 | 20241119 | 145300 | 1599692373500 | 56300 | 56400 | 56400 | 56300 | 35361 |
| 236 | 20241119 | 145200 | 1597699128000 | 56400 | 56300 | 56400 | 56300 | 30245 |
| 237 | 20241119 | 145100 | 1595994126000 | 56300 | 56400 | 56400 | 56300 | 27257 |
| 238 | 20241119 | 145000 | 1594457924700 | 56300 | 56300 | 56400 | 56300 | 27532 |
| 239 | 20241119 | 144900 | 1592906008800 | 56300 | 56300 | 56400 | 56300 | 37992 |
| 240 | 20241119 | 144800 | 1590764075400 | 56400 | 56400 | 56400 | 56300 | 31364 |
| 241 | 20241119 | 144700 | 1588996040500 | 56400 | 56300 | 56400 | 56300 | 24315 |
| 242 | 20241119 | 144600 | 1587625692700 | 56400 | 56300 | 56400 | 56300 | 18253 |
| 243 | 20241119 | 144500 | 1586597279600 | 56300 | 56300 | 56400 | 56300 | 16398 |
| 244 | 20241119 | 144400 | 1585673034300 | 56400 | 56300 | 56400 | 56300 | 32294 |
| 245 | 20241119 | 144300 | 1583852466800 | 56400 | 56300 | 56400 | 56300 | 27895 |
| 246 | 20241119 | 144200 | 1582279722600 | 56300 | 56400 | 56400 | 56300 | 20449 |
| 247 | 20241119 | 144100 | 1581127173000 | 56400 | 56200 | 56400 | 56200 | 212033 |
| 248 | 20241119 | 144000 | 1569188316900 | 56200 | 56300 | 56300 | 56200 | 34471 |
| 249 | 20241119 | 143900 | 1567248664500 | 56300 | 56300 | 56300 | 56200 | 24996 |
| 250 | 20241119 | 143800 | 1565842027300 | 56300 | 56200 | 56300 | 56200 | 36748 |
| 251 | 20241119 | 143700 | 1563774002200 | 56200 | 56200 | 56300 | 56200 | 19907 |
| 252 | 20241119 | 143600 | 1562654021900 | 56300 | 56300 | 56300 | 56200 | 19719 |
| 253 | 20241119 | 143500 | 1561544611900 | 56200 | 56100 | 56300 | 56100 | 145454 |
| 254 | 20241119 | 143400 | 1553369981200 | 56100 | 56200 | 56200 | 56100 | 25026 |
| 255 | 20241119 | 143300 | 1551965304400 | 56200 | 56200 | 56200 | 56100 | 22812 |
| 256 | 20241119 | 143200 | 1550685157700 | 56200 | 56100 | 56200 | 56100 | 19029 |
| 257 | 20241119 | 143100 | 1549616930100 | 56100 | 55900 | 56200 | 55900 | 450408 |
| 258 | 20241119 | 143000 | 1524383651100 | 55900 | 55900 | 56000 | 55900 | 36497 |
| 259 | 20241119 | 142900 | 1522342014300 | 55900 | 56000 | 56000 | 55900 | 53210 |
| 260 | 20241119 | 142800 | 1519367286800 | 55900 | 55900 | 56000 | 55900 | 134656 |
| 261 | 20241119 | 142700 | 1511839769000 | 55900 | 55900 | 56000 | 55900 | 33201 |
| 262 | 20241119 | 142600 | 1509983543600 | 56000 | 56100 | 56100 | 55900 | 204773 |
| 263 | 20241119 | 142500 | 1498515887100 | 56100 | 56000 | 56100 | 56000 | 25923 |
| 264 | 20241119 | 142400 | 1497063463400 | 56000 | 56000 | 56100 | 56000 | 21617 |
| 265 | 20241119 | 142300 | 1495852682300 | 56000 | 56000 | 56100 | 56000 | 32675 |
| 266 | 20241119 | 142200 | 1494022482000 | 56000 | 56000 | 56100 | 56000 | 22496 |
| 267 | 20241119 | 142100 | 1492762287700 | 56000 | 56100 | 56100 | 56000 | 18836 |
| 268 | 20241119 | 142000 | 1491707293900 | 56000 | 56000 | 56100 | 56000 | 38711 |
| 269 | 20241119 | 141900 | 1489539262000 | 56100 | 56000 | 56100 | 56000 | 31860 |
| 270 | 20241119 | 141800 | 1487754770300 | 56000 | 56000 | 56100 | 56000 | 31509 |
| 271 | 20241119 | 141700 | 1485990032300 | 56000 | 56000 | 56100 | 56000 | 81876 |
| 272 | 20241119 | 141600 | 1481404754800 | 56100 | 56100 | 56100 | 56000 | 30466 |
| 273 | 20241119 | 141500 | 1479697658400 | 56000 | 56100 | 56100 | 56000 | 35329 |
| 274 | 20241119 | 141400 | 1477718129100 | 56000 | 56000 | 56100 | 56000 | 25297 |
| 275 | 20241119 | 141300 | 1476300829400 | 56000 | 56000 | 56100 | 56000 | 23665 |
| 276 | 20241119 | 141200 | 1474975042600 | 56100 | 56000 | 56100 | 56000 | 23700 |
| 277 | 20241119 | 141100 | 1473647333300 | 56000 | 56000 | 56100 | 56000 | 29569 |
| 278 | 20241119 | 141000 | 1471991170700 | 56000 | 56000 | 56100 | 56000 | 19390 |
| 279 | 20241119 | 140900 | 1470905041500 | 56100 | 56100 | 56100 | 56000 | 21902 |
| 280 | 20241119 | 140800 | 1469678148700 | 56000 | 56100 | 56100 | 56000 | 21894 |
| 281 | 20241119 | 140700 | 1468451835300 | 56000 | 56000 | 56100 | 56000 | 21773 |
| 282 | 20241119 | 140600 | 1467232351200 | 56000 | 56000 | 56100 | 56000 | 38861 |
| 283 | 20241119 | 140500 | 1465055129600 | 56000 | 56000 | 56100 | 56000 | 23229 |
| 284 | 20241119 | 140400 | 1463754083300 | 56000 | 56000 | 56100 | 56000 | 29023 |
| 285 | 20241119 | 140300 | 1462128523600 | 56000 | 56000 | 56100 | 56000 | 56805 |
| 286 | 20241119 | 140200 | 1458947244500 | 56000 | 56000 | 56100 | 56000 | 62832 |
| 287 | 20241119 | 140100 | 1455428454100 | 56100 | 56000 | 56100 | 55900 | 441418 |
| 288 | 20241119 | 140000 | 1430708552000 | 56000 | 56000 | 56100 | 56000 | 35026 |
| 289 | 20241119 | 135900 | 1428745182100 | 56100 | 56000 | 56100 | 56000 | 54597 |
| 290 | 20241119 | 135800 | 1425686933900 | 56000 | 56100 | 56100 | 56000 | 27301 |
| 291 | 20241119 | 135700 | 1424157514200 | 56000 | 56100 | 56100 | 56000 | 46980 |
| 292 | 20241119 | 135600 | 1421525312500 | 56100 | 56000 | 56200 | 56000 | 202002 |
| 293 | 20241119 | 135500 | 1410195041200 | 56100 | 56000 | 56200 | 56000 | 136697 |
| 294 | 20241119 | 135400 | 1402528216300 | 56100 | 56100 | 56200 | 56000 | 159301 |
| 295 | 20241119 | 135300 | 1393594480100 | 56200 | 56100 | 56200 | 56100 | 137745 |
| 296 | 20241119 | 135200 | 1385866584500 | 56100 | 56200 | 56200 | 56100 | 43550 |
| 297 | 20241119 | 135100 | 1383423059600 | 56100 | 56300 | 56300 | 56100 | 150075 |
| 298 | 20241119 | 135000 | 1374989483300 | 56300 | 56200 | 56300 | 56200 | 37506 |
| 299 | 20241119 | 134900 | 1372881244800 | 56200 | 56200 | 56300 | 56200 | 35672 |
| 300 | 20241119 | 134800 | 1370876206300 | 56200 | 56200 | 56300 | 56200 | 33086 |
| 301 | 20241119 | 134700 | 1369016371800 | 56200 | 56200 | 56300 | 56200 | 36158 |
| 302 | 20241119 | 134600 | 1366984101700 | 56200 | 56200 | 56300 | 56200 | 54321 |
| 303 | 20241119 | 134500 | 1363929959000 | 56200 | 56300 | 56300 | 56200 | 33362 |
| 304 | 20241119 | 134400 | 1362054614000 | 56300 | 56200 | 56300 | 56200 | 29416 |
| 305 | 20241119 | 134300 | 1360401237200 | 56200 | 56200 | 56300 | 56200 | 44255 |
| 306 | 20241119 | 134200 | 1357913906600 | 56200 | 56300 | 56300 | 56200 | 39286 |
| 307 | 20241119 | 134100 | 1355705401300 | 56300 | 56300 | 56300 | 56200 | 29812 |
| 308 | 20241119 | 134000 | 1354029321400 | 56200 | 56300 | 56300 | 56200 | 28910 |
| 309 | 20241119 | 133900 | 1352404368600 | 56200 | 56200 | 56300 | 56200 | 34824 |
| 310 | 20241119 | 133800 | 1350446863500 | 56200 | 56200 | 56300 | 56200 | 21228 |
| 311 | 20241119 | 133700 | 1349253617600 | 56300 | 56300 | 56300 | 56200 | 25802 |
| 312 | 20241119 | 133600 | 1347803247600 | 56300 | 56200 | 56300 | 56200 | 47026 |
| 313 | 20241119 | 133500 | 1345160066600 | 56200 | 56200 | 56300 | 56200 | 32361 |
| 314 | 20241119 | 133400 | 1343341099500 | 56200 | 56200 | 56300 | 56200 | 31256 |
| 315 | 20241119 | 133300 | 1341584340100 | 56200 | 56200 | 56300 | 56200 | 23563 |
| 316 | 20241119 | 133200 | 1340259961200 | 56200 | 56200 | 56300 | 56200 | 31240 |
| 317 | 20241119 | 133100 | 1338504078700 | 56200 | 56200 | 56300 | 56200 | 29180 |
| 318 | 20241119 | 133000 | 1336864000200 | 56300 | 56300 | 56300 | 56200 | 15842 |
| 319 | 20241119 | 132900 | 1335973353100 | 56300 | 56200 | 56300 | 56200 | 60217 |
| 320 | 20241119 | 132800 | 1332584235900 | 56200 | 56300 | 56300 | 56200 | 19071 |
| 321 | 20241119 | 132700 | 1331512158600 | 56200 | 56200 | 56300 | 56100 | 230615 |
| 322 | 20241119 | 132600 | 1318551452000 | 56300 | 56200 | 56300 | 56200 | 25207 |
| 323 | 20241119 | 132500 | 1317134511100 | 56200 | 56300 | 56300 | 56200 | 29248 |
| 324 | 20241119 | 132400 | 1315490322500 | 56200 | 56300 | 56300 | 56200 | 27934 |
| 325 | 20241119 | 132300 | 1313919993100 | 56300 | 56200 | 56300 | 56200 | 15230 |
| 326 | 20241119 | 132200 | 1313063222700 | 56200 | 56300 | 56300 | 56200 | 17643 |
| 327 | 20241119 | 132100 | 1312070555300 | 56300 | 56200 | 56300 | 56200 | 15690 |
| 328 | 20241119 | 132000 | 1311188006300 | 56300 | 56300 | 56300 | 56200 | 25849 |
| 329 | 20241119 | 131900 | 1309733658900 | 56300 | 56300 | 56300 | 56200 | 168208 |
| 330 | 20241119 | 131800 | 1300265995100 | 56200 | 56200 | 56300 | 56200 | 111463 |
| 331 | 20241119 | 131700 | 1294001583600 | 56200 | 56300 | 56300 | 56200 | 225725 |
| 332 | 20241119 | 131600 | 1281312712500 | 56300 | 56300 | 56300 | 56200 | 25444 |
| 333 | 20241119 | 131500 | 1279881705200 | 56300 | 56300 | 56300 | 56200 | 43838 |
| 334 | 20241119 | 131400 | 1277416519700 | 56200 | 56300 | 56300 | 56200 | 16875 |
| 335 | 20241119 | 131300 | 1276467968300 | 56200 | 56400 | 56500 | 56200 | 246606 |
| 336 | 20241119 | 131200 | 1262572870000 | 56300 | 56300 | 56400 | 56300 | 147747 |
| 337 | 20241119 | 131100 | 1254240647900 | 56300 | 56300 | 56400 | 56300 | 41720 |
| 338 | 20241119 | 131000 | 1251891420800 | 56400 | 56300 | 56400 | 56300 | 130587 |
| 339 | 20241119 | 130900 | 1244539047800 | 56300 | 56400 | 56400 | 56300 | 50416 |
| 340 | 20241119 | 130800 | 1241700219800 | 56300 | 56400 | 56400 | 56300 | 101880 |
| 341 | 20241119 | 130700 | 1235964104600 | 56400 | 56700 | 56700 | 56300 | 722754 |
| 342 | 20241119 | 130600 | 1195117133700 | 56600 | 56600 | 56700 | 56600 | 19635 |
| 343 | 20241119 | 130500 | 1194004897600 | 56700 | 56600 | 56700 | 56600 | 22774 |
| 344 | 20241119 | 130400 | 1192715022000 | 56700 | 56700 | 56700 | 56600 | 18812 |
| 345 | 20241119 | 130300 | 1191649668800 | 56600 | 56700 | 56700 | 56600 | 18145 |
| 346 | 20241119 | 130200 | 1190622135100 | 56700 | 56800 | 56800 | 56600 | 109036 |
| 347 | 20241119 | 130100 | 1184440667600 | 56700 | 56700 | 56800 | 56600 | 290729 |
| 348 | 20241119 | 130000 | 1167957475500 | 56600 | 56600 | 56700 | 56600 | 19172 |
| 349 | 20241119 | 125900 | 1166871755800 | 56600 | 56600 | 56700 | 56600 | 19335 |
| 350 | 20241119 | 125800 | 1165776819800 | 56700 | 56600 | 56700 | 56600 | 20996 |
| 351 | 20241119 | 125700 | 1164588000900 | 56700 | 56600 | 56700 | 56600 | 14463 |
| 352 | 20241119 | 125600 | 1163769147800 | 56600 | 56600 | 56700 | 56500 | 162400 |
| 353 | 20241119 | 125500 | 1154577209500 | 56600 | 56600 | 56700 | 56600 | 17633 |
| 354 | 20241119 | 125400 | 1153578978300 | 56600 | 56600 | 56700 | 56600 | 20555 |
| 355 | 20241119 | 125300 | 1152415433500 | 56600 | 56600 | 56700 | 56600 | 21713 |
| 356 | 20241119 | 125200 | 1151186320000 | 56600 | 56600 | 56700 | 56600 | 16532 |
| 357 | 20241119 | 125100 | 1150250460600 | 56600 | 56600 | 56700 | 56600 | 21588 |
| 358 | 20241119 | 125000 | 1149028414800 | 56700 | 56500 | 56700 | 56500 | 165047 |
| 359 | 20241119 | 124900 | 1139686736700 | 56500 | 56600 | 56600 | 56500 | 27810 |
| 360 | 20241119 | 124800 | 1138115202900 | 56500 | 56600 | 56700 | 56500 | 152374 |
| 361 | 20241119 | 124700 | 1129491238200 | 56700 | 56700 | 56700 | 56600 | 21846 |
| 362 | 20241119 | 124600 | 1128254234500 | 56600 | 56600 | 56700 | 56600 | 23532 |
| 363 | 20241119 | 124500 | 1126921391100 | 56600 | 56600 | 56700 | 56600 | 18338 |
| 364 | 20241119 | 124400 | 1125882964800 | 56600 | 56700 | 56700 | 56600 | 20387 |
| 365 | 20241119 | 124300 | 1124728485000 | 56600 | 56600 | 56700 | 56600 | 33058 |
| 366 | 20241119 | 124200 | 1122856445400 | 56700 | 56600 | 56700 | 56600 | 17043 |
| 367 | 20241119 | 124100 | 1121891211300 | 56600 | 56700 | 56700 | 56500 | 49888 |
| 368 | 20241119 | 124000 | 1119067347600 | 56700 | 56600 | 56700 | 56600 | 105511 |
| 369 | 20241119 | 123900 | 1113094964700 | 56700 | 56700 | 56700 | 56600 | 22585 |
| 370 | 20241119 | 123800 | 1111815849900 | 56700 | 56600 | 56800 | 56600 | 169157 |
| 371 | 20241119 | 123700 | 1102225158500 | 56600 | 56700 | 56700 | 56600 | 20515 |
| 372 | 20241119 | 123600 | 1101063057400 | 56700 | 56600 | 56700 | 56600 | 30797 |
| 373 | 20241119 | 123500 | 1099318113200 | 56700 | 56700 | 56700 | 56600 | 21876 |
| 374 | 20241119 | 123400 | 1098078996900 | 56700 | 56600 | 56700 | 56600 | 13497 |
| 375 | 20241119 | 123300 | 1097314814300 | 56600 | 56700 | 56700 | 56600 | 10398 |
| 376 | 20241119 | 123200 | 1096726000300 | 56700 | 56700 | 56700 | 56600 | 17450 |
| 377 | 20241119 | 123100 | 1095737844700 | 56700 | 56700 | 56800 | 56600 | 141212 |
| 378 | 20241119 | 123000 | 1087731218800 | 56600 | 56600 | 56700 | 56600 | 18193 |
| 379 | 20241119 | 122900 | 1086701051400 | 56700 | 56700 | 56700 | 56600 | 18551 |
| 380 | 20241119 | 122800 | 1085650609200 | 56600 | 56700 | 56700 | 56600 | 16950 |
| 381 | 20241119 | 122700 | 1084690834600 | 56700 | 56600 | 56700 | 56600 | 16095 |
| 382 | 20241119 | 122600 | 1083779490100 | 56600 | 56700 | 56800 | 56600 | 167371 |
| 383 | 20241119 | 122500 | 1074290079100 | 56800 | 56800 | 56800 | 56700 | 38017 |
| 384 | 20241119 | 122400 | 1072133785800 | 56700 | 56800 | 56800 | 56700 | 20849 |
| 385 | 20241119 | 122300 | 1070950787000 | 56800 | 56700 | 56900 | 56700 | 211576 |
| 386 | 20241119 | 122200 | 1058930588800 | 56800 | 56700 | 56800 | 56700 | 20282 |
| 387 | 20241119 | 122100 | 1057779546000 | 56800 | 56800 | 56800 | 56700 | 17028 |
| 388 | 20241119 | 122000 | 1056813289500 | 56800 | 56700 | 56800 | 56700 | 12944 |
| 389 | 20241119 | 121900 | 1056078687200 | 56700 | 56800 | 56800 | 56700 | 11844 |
| 390 | 20241119 | 121800 | 1055406840900 | 56700 | 56800 | 56800 | 56700 | 15745 |
| 391 | 20241119 | 121700 | 1054513698700 | 56700 | 56800 | 56800 | 56700 | 12859 |
| 392 | 20241119 | 121600 | 1053784355500 | 56700 | 56700 | 56800 | 56700 | 13688 |
| 393 | 20241119 | 121500 | 1053007872000 | 56700 | 56700 | 56800 | 56700 | 14804 |
| 394 | 20241119 | 121400 | 1052168271900 | 56800 | 56800 | 56800 | 56700 | 18576 |
| 395 | 20241119 | 121300 | 1051114794500 | 56800 | 56700 | 56800 | 56700 | 17385 |
| 396 | 20241119 | 121200 | 1050128656200 | 56700 | 56800 | 56800 | 56700 | 21376 |
| 397 | 20241119 | 121100 | 1048915667900 | 56800 | 56800 | 56900 | 56700 | 191128 |
| 398 | 20241119 | 121000 | 1038059437200 | 56800 | 56900 | 56900 | 56800 | 15610 |
| 399 | 20241119 | 120900 | 1037172129000 | 56800 | 56800 | 56900 | 56800 | 18039 |
| 400 | 20241119 | 120800 | 1036146687900 | 56900 | 56800 | 56900 | 56800 | 14104 |
| 401 | 20241119 | 120700 | 1035344964300 | 56900 | 56800 | 56900 | 56800 | 10296 |
| 402 | 20241119 | 120600 | 1034759473300 | 56800 | 56900 | 56900 | 56800 | 9585 |
| 403 | 20241119 | 120500 | 1034214473900 | 56900 | 57000 | 57000 | 56800 | 201066 |
| 404 | 20241119 | 120400 | 1022773885800 | 57000 | 57000 | 57000 | 56900 | 11646 |
| 405 | 20241119 | 120300 | 1022110171400 | 57000 | 57000 | 57000 | 56900 | 41664 |
| 406 | 20241119 | 120200 | 1019735459500 | 56900 | 57000 | 57000 | 56900 | 23776 |
| 407 | 20241119 | 120100 | 1018380403200 | 57000 | 57000 | 57000 | 56900 | 13583 |
| 408 | 20241119 | 120000 | 1017606250500 | 57000 | 57000 | 57000 | 56900 | 228423 |
| 409 | 20241119 | 115900 | 1004586284100 | 57000 | 57000 | 57000 | 56900 | 24489 |
| 410 | 20241119 | 115800 | 1003191639200 | 56900 | 56900 | 57000 | 56900 | 17337 |
| 411 | 20241119 | 115700 | 1002203696000 | 57000 | 56900 | 57000 | 56900 | 8383 |
| 412 | 20241119 | 115600 | 1001726215500 | 56900 | 56900 | 57000 | 56900 | 10445 |
| 413 | 20241119 | 115500 | 1001131064400 | 57000 | 57000 | 57000 | 56900 | 11024 |
| 414 | 20241119 | 115400 | 1000502930400 | 57000 | 57000 | 57000 | 56900 | 17662 |
| 415 | 20241119 | 115300 | 999496381400 | 56900 | 56900 | 57000 | 56900 | 9218 |
| 416 | 20241119 | 115200 | 998971124700 | 57000 | 57000 | 57000 | 56900 | 13035 |
| 417 | 20241119 | 115100 | 998228327400 | 56900 | 57000 | 57000 | 56900 | 158563 |
| 418 | 20241119 | 115000 | 989191023500 | 57000 | 56900 | 57000 | 56900 | 14436 |
| 419 | 20241119 | 114900 | 988368931800 | 57000 | 57000 | 57000 | 56900 | 38951 |
| 420 | 20241119 | 114800 | 986151928700 | 57000 | 56900 | 57000 | 56900 | 16551 |
| 421 | 20241119 | 114700 | 985209346700 | 57000 | 56900 | 57000 | 56900 | 21455 |
| 422 | 20241119 | 114600 | 983987809000 | 56900 | 56900 | 57000 | 56900 | 15171 |
| 423 | 20241119 | 114500 | 983123695900 | 56900 | 57000 | 57000 | 56900 | 10682 |
| 424 | 20241119 | 114400 | 982515263300 | 57000 | 56900 | 57000 | 56900 | 10194 |
| 425 | 20241119 | 114300 | 981934326700 | 56900 | 56900 | 57000 | 56900 | 7415 |
| 426 | 20241119 | 114200 | 981511870000 | 57000 | 57000 | 57000 | 56900 | 34848 |
| 427 | 20241119 | 114100 | 979525729200 | 56900 | 57000 | 57000 | 56900 | 17749 |
| 428 | 20241119 | 114000 | 978514576600 | 57000 | 56900 | 57000 | 56900 | 15683 |
| 429 | 20241119 | 113900 | 977621422400 | 56900 | 56800 | 57000 | 56800 | 160422 |
| 430 | 20241119 | 113800 | 968493796300 | 56900 | 56900 | 56900 | 56800 | 18736 |
| 431 | 20241119 | 113700 | 967428789000 | 56800 | 56900 | 56900 | 56800 | 27386 |
| 432 | 20241119 | 113600 | 965871070200 | 56900 | 56900 | 57000 | 56800 | 48762 |
| 433 | 20241119 | 113500 | 963096281800 | 57000 | 56900 | 57000 | 56800 | 35507 |
| 434 | 20241119 | 113400 | 961075778600 | 56900 | 56900 | 57000 | 56800 | 69912 |
| 435 | 20241119 | 113300 | 957097148500 | 57000 | 56900 | 57000 | 56900 | 16100 |
| 436 | 20241119 | 113200 | 956179730100 | 56900 | 56900 | 57000 | 56900 | 18612 |
| 437 | 20241119 | 113100 | 955119955400 | 57000 | 57000 | 57000 | 56900 | 27144 |
| 438 | 20241119 | 113000 | 953574586200 | 56900 | 56900 | 57000 | 56900 | 43623 |
| 439 | 20241119 | 112900 | 951091688800 | 56900 | 56900 | 57000 | 56800 | 99192 |
| 440 | 20241119 | 112800 | 945446153600 | 56800 | 56800 | 56900 | 56800 | 33231 |
| 441 | 20241119 | 112700 | 943555688900 | 56800 | 57000 | 57000 | 56800 | 82417 |
| 442 | 20241119 | 112600 | 938865761500 | 56900 | 56900 | 57000 | 56800 | 220255 |
| 443 | 20241119 | 112500 | 926333479100 | 56900 | 56900 | 57000 | 56900 | 27277 |
| 444 | 20241119 | 112400 | 924780597700 | 56900 | 57000 | 57000 | 56900 | 17852 |
| 445 | 20241119 | 112300 | 923764089400 | 56900 | 57000 | 57000 | 56900 | 84690 |
| 446 | 20241119 | 112200 | 918943983200 | 56900 | 57000 | 57000 | 56900 | 112757 |
| 447 | 20241119 | 112100 | 912518682000 | 57000 | 56900 | 57000 | 56900 | 11616 |
| 448 | 20241119 | 112000 | 911856762700 | 56900 | 57000 | 57000 | 56900 | 13321 |
| 449 | 20241119 | 111900 | 911097972200 | 56900 | 57000 | 57000 | 56900 | 35556 |
| 450 | 20241119 | 111800 | 909071427400 | 56900 | 56900 | 57000 | 56900 | 10678 |
| 451 | 20241119 | 111700 | 908463036600 | 56900 | 56800 | 57000 | 56800 | 40629 |
| 452 | 20241119 | 111600 | 906151000200 | 56800 | 57000 | 57000 | 56800 | 66652 |
| 453 | 20241119 | 111500 | 902357958200 | 56900 | 56900 | 57000 | 56900 | 40524 |
| 454 | 20241119 | 111400 | 900051072600 | 57000 | 57000 | 57000 | 56900 | 21677 |
| 455 | 20241119 | 111300 | 898815867300 | 56900 | 57000 | 57000 | 56900 | 17740 |
| 456 | 20241119 | 111200 | 897805673600 | 57000 | 56900 | 57000 | 56900 | 36530 |
| 457 | 20241119 | 111100 | 895726201600 | 56900 | 57000 | 57000 | 56900 | 14862 |
| 458 | 20241119 | 111000 | 894879341500 | 57000 | 57000 | 57000 | 56900 | 24231 |
| 459 | 20241119 | 110900 | 893498956800 | 56900 | 56900 | 57000 | 56800 | 123552 |
| 460 | 20241119 | 110800 | 886468725800 | 56900 | 56900 | 56900 | 56800 | 46415 |
| 461 | 20241119 | 110700 | 883827993300 | 56900 | 56800 | 56900 | 56800 | 14164 |
| 462 | 20241119 | 110600 | 883022272900 | 56900 | 56900 | 56900 | 56800 | 17376 |
| 463 | 20241119 | 110500 | 882034027800 | 56800 | 56800 | 56900 | 56700 | 84788 |
| 464 | 20241119 | 110400 | 877218111100 | 56700 | 56700 | 56800 | 56700 | 67894 |
| 465 | 20241119 | 110300 | 873362083000 | 56800 | 56800 | 56800 | 56700 | 13408 |
| 466 | 20241119 | 110200 | 872600738000 | 56800 | 56800 | 56800 | 56700 | 38431 |
| 467 | 20241119 | 110100 | 870420522100 | 56700 | 56700 | 56800 | 56700 | 16728 |
| 468 | 20241119 | 110000 | 869470846000 | 56700 | 56700 | 56800 | 56700 | 16652 |
| 469 | 20241119 | 105900 | 868525229000 | 56800 | 56800 | 56800 | 56700 | 93866 |
| 470 | 20241119 | 105800 | 863194109100 | 56800 | 56800 | 56900 | 56700 | 116003 |
| 471 | 20241119 | 105700 | 856604249500 | 56900 | 56900 | 57000 | 56800 | 82601 |
| 472 | 20241119 | 105600 | 851904561700 | 56900 | 57000 | 57000 | 56900 | 27566 |
| 473 | 20241119 | 105500 | 850333636900 | 57000 | 56800 | 57000 | 56800 | 125427 |
| 474 | 20241119 | 105400 | 843196851700 | 56900 | 56900 | 56900 | 56800 | 13203 |
| 475 | 20241119 | 105300 | 842446157700 | 56800 | 56900 | 56900 | 56800 | 18813 |
| 476 | 20241119 | 105200 | 841376137300 | 56900 | 56800 | 56900 | 56800 | 15187 |
| 477 | 20241119 | 105100 | 840512463900 | 56800 | 56900 | 56900 | 56800 | 15424 |
| 478 | 20241119 | 105000 | 839635448800 | 56900 | 56800 | 56900 | 56800 | 18317 |
| 479 | 20241119 | 104900 | 838593934200 | 56800 | 56800 | 56900 | 56700 | 100850 |
| 480 | 20241119 | 104800 | 832865285900 | 56700 | 56800 | 56800 | 56700 | 10004 |
| 481 | 20241119 | 104700 | 832297374800 | 56800 | 56800 | 56800 | 56700 | 23690 |
| 482 | 20241119 | 104600 | 830952069800 | 56800 | 56800 | 56900 | 56700 | 35733 |
| 483 | 20241119 | 104500 | 828922484600 | 56800 | 56900 | 56900 | 56700 | 38835 |
| 484 | 20241119 | 104400 | 826716394200 | 56800 | 56900 | 56900 | 56800 | 18584 |
| 485 | 20241119 | 104300 | 825659868000 | 56800 | 56800 | 56900 | 56700 | 40929 |
| 486 | 20241119 | 104200 | 823335350700 | 56800 | 56800 | 56900 | 56700 | 217647 |
| 487 | 20241119 | 104100 | 810973151500 | 56900 | 56900 | 56900 | 56800 | 13916 |
| 488 | 20241119 | 104000 | 810181920300 | 56900 | 56900 | 56900 | 56800 | 14994 |
| 489 | 20241119 | 103900 | 809329135800 | 56900 | 56900 | 57000 | 56800 | 108493 |
| 490 | 20241119 | 103800 | 803155139900 | 56900 | 57000 | 57000 | 56800 | 92027 |
| 491 | 20241119 | 103700 | 797917467700 | 56900 | 56900 | 57000 | 56900 | 25994 |
| 492 | 20241119 | 103600 | 796437259600 | 56900 | 56900 | 57000 | 56800 | 151366 |
| 493 | 20241119 | 103500 | 787824709300 | 56800 | 56900 | 56900 | 56800 | 16866 |
| 494 | 20241119 | 103400 | 786865735200 | 56900 | 56800 | 56900 | 56800 | 18886 |
| 495 | 20241119 | 103300 | 785791699000 | 56800 | 56800 | 56900 | 56800 | 15272 |
| 496 | 20241119 | 103200 | 784923156800 | 56800 | 56800 | 56900 | 56800 | 14606 |
| 497 | 20241119 | 103100 | 784092454700 | 56900 | 56900 | 56900 | 56800 | 17184 |
| 498 | 20241119 | 103000 | 783115031800 | 56800 | 56900 | 56900 | 56800 | 27313 |
| 499 | 20241119 | 102900 | 781561389500 | 56900 | 56800 | 56900 | 56800 | 44441 |
| 500 | 20241119 | 102800 | 779035938900 | 56900 | 56800 | 56900 | 56800 | 23374 |
| 501 | 20241119 | 102700 | 777706832400 | 56800 | 56800 | 56900 | 56800 | 19132 |
| 502 | 20241119 | 102600 | 776618911500 | 56800 | 56800 | 56900 | 56800 | 42354 |
| 503 | 20241119 | 102500 | 774211865300 | 56800 | 56900 | 56900 | 56700 | 143385 |
| 504 | 20241119 | 102400 | 766066431900 | 56800 | 56800 | 56900 | 56700 | 226513 |
| 505 | 20241119 | 102300 | 753201021700 | 56700 | 56800 | 56900 | 56700 | 234904 |
| 506 | 20241119 | 102200 | 739862727700 | 56900 | 57000 | 57000 | 56800 | 114310 |
| 507 | 20241119 | 102100 | 733359778600 | 56900 | 57000 | 57000 | 56900 | 18339 |
| 508 | 20241119 | 102000 | 732315009300 | 57000 | 56900 | 57000 | 56900 | 27075 |
| 509 | 20241119 | 101900 | 730772491500 | 56900 | 57000 | 57000 | 56900 | 17600 |
| 510 | 20241119 | 101800 | 729769782300 | 57000 | 56900 | 57000 | 56900 | 27533 |
| 511 | 20241119 | 101700 | 728201822100 | 56900 | 56900 | 57000 | 56800 | 76032 |
| 512 | 20241119 | 101600 | 723875050400 | 56900 | 57000 | 57000 | 56800 | 165685 |
| 513 | 20241119 | 101500 | 714447554400 | 56900 | 56900 | 57000 | 56900 | 24269 |
| 514 | 20241119 | 101400 | 713065291300 | 56900 | 56900 | 57000 | 56800 | 42592 |
| 515 | 20241119 | 101300 | 710640829000 | 56900 | 56900 | 57000 | 56800 | 112967 |
| 516 | 20241119 | 101200 | 704211777300 | 56900 | 56900 | 56900 | 56800 | 24508 |
| 517 | 20241119 | 101100 | 702817590000 | 56800 | 56900 | 57000 | 56800 | 71483 |
| 518 | 20241119 | 101000 | 698749235400 | 57000 | 56900 | 57000 | 56900 | 155693 |
| 519 | 20241119 | 100900 | 689888866400 | 57000 | 57000 | 57000 | 56900 | 21773 |
| 520 | 20241119 | 100800 | 688648598200 | 57000 | 57000 | 57000 | 56900 | 21990 |
| 521 | 20241119 | 100700 | 687395586000 | 57000 | 57100 | 57100 | 56900 | 266476 |
| 522 | 20241119 | 100600 | 672195542200 | 57100 | 57100 | 57100 | 57000 | 85611 |
| 523 | 20241119 | 100500 | 667307480600 | 57000 | 57100 | 57100 | 57000 | 30837 |
| 524 | 20241119 | 100400 | 665547449300 | 57100 | 57000 | 57100 | 56900 | 162184 |
| 525 | 20241119 | 100300 | 656300073100 | 57000 | 56900 | 57000 | 56900 | 28194 |
| 526 | 20241119 | 100200 | 654693556200 | 57000 | 56900 | 57000 | 56900 | 27046 |
| 527 | 20241119 | 100100 | 653152520500 | 57000 | 57000 | 57000 | 56900 | 46326 |
| 528 | 20241119 | 100000 | 650514746000 | 57000 | 56900 | 57000 | 56800 | 102396 |
| 529 | 20241119 | 095900 | 644688610400 | 56900 | 56800 | 56900 | 56800 | 21870 |
| 530 | 20241119 | 095800 | 643444602500 | 56800 | 56900 | 56900 | 56800 | 27441 |
| 531 | 20241119 | 095700 | 641883912900 | 56900 | 56900 | 56900 | 56800 | 41941 |
| 532 | 20241119 | 095600 | 639497640900 | 56900 | 56800 | 56900 | 56800 | 27555 |
| 533 | 20241119 | 095500 | 637930672500 | 56900 | 56800 | 56900 | 56800 | 34717 |
| 534 | 20241119 | 095400 | 635955685200 | 56900 | 56800 | 56900 | 56700 | 84844 |
| 535 | 20241119 | 095300 | 631136358000 | 56700 | 56600 | 56800 | 56600 | 91713 |
| 536 | 20241119 | 095200 | 625935058100 | 56700 | 56700 | 56800 | 56600 | 95669 |
| 537 | 20241119 | 095100 | 620510356900 | 56800 | 56700 | 56800 | 56600 | 88689 |
| 538 | 20241119 | 095000 | 615482647300 | 56700 | 56700 | 56800 | 56600 | 231500 |
| 539 | 20241119 | 094900 | 602357790900 | 56600 | 56600 | 56700 | 56600 | 31435 |
| 540 | 20241119 | 094800 | 600578187300 | 56700 | 56700 | 56700 | 56600 | 28229 |
| 541 | 20241119 | 094700 | 598979799200 | 56600 | 56700 | 56700 | 56600 | 34311 |
| 542 | 20241119 | 094600 | 597037450200 | 56600 | 56700 | 56700 | 56600 | 66101 |
| 543 | 20241119 | 094500 | 593295324300 | 56600 | 56800 | 56800 | 56600 | 241489 |
| 544 | 20241119 | 094400 | 579603212400 | 56800 | 57000 | 57000 | 56700 | 426336 |
| 545 | 20241119 | 094300 | 555361221400 | 57000 | 57000 | 57000 | 56900 | 42935 |
| 546 | 20241119 | 094200 | 552914639000 | 56900 | 57000 | 57100 | 56900 | 277037 |
| 547 | 20241119 | 094100 | 537121448500 | 57100 | 57100 | 57100 | 57000 | 50501 |
| 548 | 20241119 | 094000 | 534239505200 | 57000 | 57100 | 57100 | 57000 | 65590 |
| 549 | 20241119 | 093900 | 530497254600 | 57100 | 57000 | 57100 | 56900 | 290024 |
| 550 | 20241119 | 093800 | 513960373600 | 56900 | 56900 | 57000 | 56900 | 57490 |
| 551 | 20241119 | 093700 | 510686025800 | 57000 | 57000 | 57000 | 56900 | 48718 |
| 552 | 20241119 | 093600 | 507910035700 | 57000 | 57000 | 57000 | 56900 | 30174 |
| 553 | 20241119 | 093500 | 506190455300 | 57000 | 57000 | 57000 | 56900 | 25436 |
| 554 | 20241119 | 093400 | 504741212000 | 57000 | 56900 | 57000 | 56800 | 155595 |
| 555 | 20241119 | 093300 | 495888412200 | 56900 | 56900 | 56900 | 56800 | 18688 |
| 556 | 20241119 | 093200 | 494826019400 | 56800 | 56800 | 56900 | 56800 | 27498 |
| 557 | 20241119 | 093100 | 493263655400 | 56900 | 56800 | 56900 | 56800 | 40450 |
| 558 | 20241119 | 093000 | 490965490500 | 56800 | 56800 | 56900 | 56700 | 251829 |
| 559 | 20241119 | 092900 | 476661107000 | 56900 | 56900 | 57000 | 56800 | 298033 |
| 560 | 20241119 | 092800 | 459703145600 | 56900 | 56900 | 57000 | 56900 | 47801 |
| 561 | 20241119 | 092700 | 456980279800 | 56900 | 57000 | 57000 | 56900 | 41756 |
| 562 | 20241119 | 092600 | 454603314400 | 56900 | 57100 | 57100 | 56900 | 251595 |
| 563 | 20241119 | 092500 | 440261933600 | 57100 | 57100 | 57200 | 57000 | 107175 |
| 564 | 20241119 | 092400 | 434141105700 | 57200 | 57200 | 57200 | 57100 | 64689 |
| 565 | 20241119 | 092300 | 430446364000 | 57200 | 57200 | 57300 | 57000 | 396064 |
| 566 | 20241119 | 092200 | 407820986400 | 57300 | 57300 | 57400 | 57200 | 238623 |
| 567 | 20241119 | 092100 | 394152167500 | 57400 | 57400 | 57500 | 57300 | 235939 |
| 568 | 20241119 | 092000 | 380609783600 | 57300 | 57300 | 57400 | 57300 | 284886 |
| 569 | 20241119 | 091900 | 364258403400 | 57400 | 57300 | 57400 | 57200 | 213590 |
| 570 | 20241119 | 091800 | 352019553400 | 57300 | 57300 | 57300 | 57200 | 64229 |
| 571 | 20241119 | 091700 | 348341405700 | 57300 | 57200 | 57300 | 57200 | 126772 |
| 572 | 20241119 | 091600 | 341086617700 | 57300 | 57000 | 57300 | 56900 | 442383 |
| 573 | 20241119 | 091500 | 315831376300 | 57000 | 57000 | 57000 | 56900 | 21739 |
| 574 | 20241119 | 091400 | 314593273800 | 57000 | 56800 | 57000 | 56800 | 314944 |
| 575 | 20241119 | 091300 | 296688573500 | 56900 | 56900 | 57000 | 56800 | 293430 |
| 576 | 20241119 | 091200 | 279993359700 | 56900 | 56900 | 57000 | 56900 | 62031 |
| 577 | 20241119 | 091100 | 276458819900 | 56900 | 57000 | 57100 | 56900 | 222126 |
| 578 | 20241119 | 091000 | 263798368800 | 56900 | 56900 | 57000 | 56900 | 42201 |
| 579 | 20241119 | 090900 | 261393886200 | 57000 | 56900 | 57100 | 56900 | 214810 |
| 580 | 20241119 | 090800 | 249152170700 | 57000 | 56900 | 57000 | 56900 | 106447 |
| 581 | 20241119 | 090700 | 243091053300 | 57000 | 57100 | 57200 | 56900 | 457598 |
| 582 | 20241119 | 090600 | 216987585200 | 57100 | 57100 | 57100 | 57000 | 231484 |
| 583 | 20241119 | 090500 | 203776566900 | 57100 | 56800 | 57100 | 56800 | 317329 |
| 584 | 20241119 | 090400 | 185704904000 | 56800 | 56800 | 56900 | 56600 | 368889 |
| 585 | 20241119 | 090300 | 164775615000 | 56800 | 56800 | 56900 | 56700 | 312997 |
| 586 | 20241119 | 090200 | 146996357700 | 56800 | 56700 | 56900 | 56600 | 332554 |
| 587 | 20241119 | 090100 | 128123979800 | 56700 | 56600 | 56700 | 56500 | 318914 |
| 588 | 20241119 | 090000 | 110078317600 | 56700 | 56500 | 56900 | 56400 | 1929748 |