32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 12586 |
| 3 | 20241115 | 184600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 4 | 20241115 | 184500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 5 | 20241115 | 184400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 6 | 20241115 | 184300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 7 | 20241115 | 184200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 8 | 20241115 | 184100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 9 | 20241115 | 184000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 10 | 20241115 | 183900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 11 | 20241115 | 183800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 12 | 20241115 | 183700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 13 | 20241115 | 183600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 14 | 20241115 | 183500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 15 | 20241115 | 183400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 16 | 20241115 | 183300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 17 | 20241115 | 183200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 18 | 20241115 | 183100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 19 | 20241115 | 183000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 20 | 20241115 | 182900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 21 | 20241115 | 182800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 22 | 20241115 | 182700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 23 | 20241115 | 182600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 24 | 20241115 | 182500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 25 | 20241115 | 182400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 26 | 20241115 | 182300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 27 | 20241115 | 182200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 28 | 20241115 | 182100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 29 | 20241115 | 182000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 30 | 20241115 | 181900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 31 | 20241115 | 181800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 32 | 20241115 | 181700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 12586 |
| 33 | 20241115 | 181600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 34 | 20241115 | 181500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 35 | 20241115 | 181400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 36 | 20241115 | 181300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 37 | 20241115 | 181200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 38 | 20241115 | 181100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 39 | 20241115 | 181000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 40 | 20241115 | 180900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 41 | 20241115 | 180800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 42 | 20241115 | 180700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 43 | 20241115 | 180600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 44 | 20241115 | 180500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 45 | 20241115 | 180400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 46 | 20241115 | 180300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 47 | 20241115 | 180200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 48 | 20241115 | 180100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 49 | 20241115 | 180000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 50 | 20241115 | 175900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 51 | 20241115 | 175800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 52 | 20241115 | 175700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 53 | 20241115 | 175600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 54 | 20241115 | 175500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 55 | 20241115 | 175400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 56 | 20241115 | 175300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 57 | 20241115 | 175200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 58 | 20241115 | 175100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 59 | 20241115 | 175000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 60 | 20241115 | 174900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 61 | 20241115 | 174800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 62 | 20241115 | 174700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 12586 |
| 63 | 20241115 | 174600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 64 | 20241115 | 174500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 65 | 20241115 | 174400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 66 | 20241115 | 174300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 67 | 20241115 | 174200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 68 | 20241115 | 174100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 69 | 20241115 | 174000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 70 | 20241115 | 173900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 71 | 20241115 | 173800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 72 | 20241115 | 173700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 73 | 20241115 | 173600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 74 | 20241115 | 173500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 75 | 20241115 | 173400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 76 | 20241115 | 173300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 77 | 20241115 | 173200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 78 | 20241115 | 173100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 79 | 20241115 | 173000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 80 | 20241115 | 172900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 81 | 20241115 | 172800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 82 | 20241115 | 172700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 83 | 20241115 | 172600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 84 | 20241115 | 172500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 85 | 20241115 | 172400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 86 | 20241115 | 172300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 87 | 20241115 | 172200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 88 | 20241115 | 172100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 89 | 20241115 | 172000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 90 | 20241115 | 171900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 91 | 20241115 | 171800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 92 | 20241115 | 171700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 12586 |
| 93 | 20241115 | 171600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 94 | 20241115 | 171500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 95 | 20241115 | 171400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 96 | 20241115 | 171300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 97 | 20241115 | 171200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 98 | 20241115 | 171100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 99 | 20241115 | 171000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 100 | 20241115 | 170900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 101 | 20241115 | 170800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 102 | 20241115 | 170700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 103 | 20241115 | 170600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 104 | 20241115 | 170500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 105 | 20241115 | 170400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 106 | 20241115 | 170300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 107 | 20241115 | 170200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 108 | 20241115 | 170100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 109 | 20241115 | 170000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 110 | 20241115 | 165900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 111 | 20241115 | 165800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 112 | 20241115 | 165700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 113 | 20241115 | 165600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 114 | 20241115 | 165500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 115 | 20241115 | 165400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 116 | 20241115 | 165300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 117 | 20241115 | 165200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 118 | 20241115 | 165100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 119 | 20241115 | 165000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 120 | 20241115 | 164900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 121 | 20241115 | 164800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 122 | 20241115 | 164700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 12586 |
| 123 | 20241115 | 164600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 124 | 20241115 | 164500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 125 | 20241115 | 164400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 126 | 20241115 | 164300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 127 | 20241115 | 164200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 128 | 20241115 | 164100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 129 | 20241115 | 164000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 130 | 20241115 | 163900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 131 | 20241115 | 163800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 132 | 20241115 | 163700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 133 | 20241115 | 163600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 134 | 20241115 | 163500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 135 | 20241115 | 163400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 136 | 20241115 | 163300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 137 | 20241115 | 163200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 138 | 20241115 | 163100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 139 | 20241115 | 163000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 140 | 20241115 | 162900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 141 | 20241115 | 162800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 142 | 20241115 | 162700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 143 | 20241115 | 162600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 144 | 20241115 | 162500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 145 | 20241115 | 162400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 146 | 20241115 | 162300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 147 | 20241115 | 162200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 148 | 20241115 | 162100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 149 | 20241115 | 162000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 150 | 20241115 | 161900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 151 | 20241115 | 161800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 152 | 20241115 | 161700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 12586 |
| 153 | 20241115 | 161600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 154 | 20241115 | 161500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 155 | 20241115 | 161400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 156 | 20241115 | 161300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 157 | 20241115 | 161200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 158 | 20241115 | 161100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 159 | 20241115 | 161000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 160 | 20241115 | 160900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 161 | 20241115 | 160800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 162 | 20241115 | 160700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 163 | 20241115 | 160600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 164 | 20241115 | 160500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 165 | 20241115 | 160400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 166 | 20241115 | 160300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 167 | 20241115 | 160200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 168 | 20241115 | 160100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 169 | 20241115 | 160000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 170 | 20241115 | 155900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 171 | 20241115 | 155800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 172 | 20241115 | 155700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 173 | 20241115 | 155600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 174 | 20241115 | 155500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 175 | 20241115 | 155400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 176 | 20241115 | 155300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 177 | 20241115 | 155200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 178 | 20241115 | 155100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 179 | 20241115 | 155000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 180 | 20241115 | 154900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 181 | 20241115 | 154800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 182 | 20241115 | 154700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 12586 |
| 183 | 20241115 | 154600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 184 | 20241115 | 154500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 185 | 20241115 | 154400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 186 | 20241115 | 154300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 187 | 20241115 | 154200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 188 | 20241115 | 154100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 189 | 20241115 | 154000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 190 | 20241115 | 153900 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 191 | 20241115 | 153800 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 192 | 20241115 | 153700 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 193 | 20241115 | 153600 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 194 | 20241115 | 153500 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 195 | 20241115 | 153400 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 196 | 20241115 | 153300 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 197 | 20241115 | 153200 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 198 | 20241115 | 153100 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 0 |
| 199 | 20241115 | 153000 | 47467541000 | 88800 | 88800 | 88800 | 88800 | 12586 |
| 200 | 20241115 | 152900 | 46349904200 | 89300 | 89300 | 89300 | 89300 | 0 |
| 201 | 20241115 | 152800 | 46349904200 | 89300 | 89300 | 89300 | 89300 | 0 |
| 202 | 20241115 | 152700 | 46349904200 | 89300 | 89300 | 89300 | 89300 | 0 |
| 203 | 20241115 | 152600 | 46349904200 | 89300 | 89300 | 89300 | 89300 | 0 |
| 204 | 20241115 | 152500 | 46349904200 | 89300 | 89300 | 89300 | 89300 | 0 |
| 205 | 20241115 | 152400 | 46349904200 | 89300 | 89300 | 89300 | 89300 | 0 |
| 206 | 20241115 | 152300 | 46349904200 | 89300 | 89300 | 89300 | 89300 | 0 |
| 207 | 20241115 | 152200 | 46349904200 | 89300 | 89300 | 89300 | 89300 | 0 |
| 208 | 20241115 | 152100 | 46349904200 | 89300 | 89300 | 89300 | 89300 | 0 |
| 209 | 20241115 | 152000 | 46349904200 | 89300 | 89300 | 89300 | 89300 | 0 |
| 210 | 20241115 | 151900 | 46349904200 | 89300 | 89100 | 89300 | 89100 | 886 |
| 211 | 20241115 | 151800 | 46270914300 | 89200 | 89100 | 89300 | 89000 | 1817 |
| 212 | 20241115 | 151700 | 46109087400 | 89100 | 89100 | 89300 | 89000 | 2149 |
| 213 | 20241115 | 151600 | 45917641200 | 89000 | 89200 | 89200 | 89000 | 1505 |
| 214 | 20241115 | 151500 | 45783532000 | 89200 | 89100 | 89200 | 89100 | 992 |
| 215 | 20241115 | 151400 | 45695128400 | 89100 | 89200 | 89300 | 89100 | 843 |
| 216 | 20241115 | 151300 | 45619977500 | 89200 | 89100 | 89300 | 89100 | 587 |
| 217 | 20241115 | 151200 | 45567643000 | 89300 | 89100 | 89400 | 89000 | 5991 |
| 218 | 20241115 | 151100 | 45033664700 | 89000 | 89100 | 89200 | 89000 | 1257 |
| 219 | 20241115 | 151000 | 44921689700 | 89200 | 89300 | 89400 | 89100 | 2532 |
| 220 | 20241115 | 150900 | 44695790800 | 89300 | 89400 | 89500 | 89200 | 604 |
| 221 | 20241115 | 150800 | 44641841900 | 89400 | 89200 | 89500 | 89100 | 580 |
| 222 | 20241115 | 150700 | 44590023100 | 89100 | 89400 | 89600 | 89100 | 2250 |
| 223 | 20241115 | 150600 | 44389186800 | 89400 | 89400 | 89500 | 89400 | 662 |
| 224 | 20241115 | 150500 | 44329979000 | 89500 | 89500 | 89500 | 89400 | 612 |
| 225 | 20241115 | 150400 | 44275237600 | 89500 | 89400 | 89600 | 89400 | 402 |
| 226 | 20241115 | 150300 | 44239257500 | 89500 | 89600 | 89700 | 89200 | 2040 |
| 227 | 20241115 | 150200 | 44056885000 | 89700 | 89700 | 89700 | 89500 | 1960 |
| 228 | 20241115 | 150100 | 43881352300 | 89600 | 89600 | 89800 | 89600 | 1095 |
| 229 | 20241115 | 150000 | 43783171400 | 89700 | 89600 | 89800 | 89500 | 1050 |
| 230 | 20241115 | 145900 | 43689047500 | 89600 | 89700 | 89900 | 89600 | 1361 |
| 231 | 20241115 | 145800 | 43566995300 | 89700 | 89700 | 90000 | 89600 | 1830 |
| 232 | 20241115 | 145700 | 43402788900 | 89800 | 89900 | 90000 | 89700 | 722 |
| 233 | 20241115 | 145600 | 43337900100 | 89900 | 89900 | 90100 | 89700 | 1074 |
| 234 | 20241115 | 145500 | 43241362600 | 89900 | 89900 | 90000 | 89800 | 881 |
| 235 | 20241115 | 145400 | 43162194300 | 89800 | 89800 | 89900 | 89700 | 1228 |
| 236 | 20241115 | 145300 | 43051893300 | 89900 | 89900 | 90000 | 89800 | 1609 |
| 237 | 20241115 | 145200 | 42907290000 | 89900 | 90000 | 90200 | 89900 | 1437 |
| 238 | 20241115 | 145100 | 42778002400 | 90000 | 90000 | 90100 | 89800 | 793 |
| 239 | 20241115 | 145000 | 42706641900 | 90000 | 90200 | 90200 | 89800 | 2304 |
| 240 | 20241115 | 144900 | 42499213400 | 90100 | 90300 | 90400 | 90100 | 1593 |
| 241 | 20241115 | 144800 | 42355575300 | 90400 | 90400 | 90400 | 90200 | 1002 |
| 242 | 20241115 | 144700 | 42265036900 | 90400 | 90300 | 90400 | 90200 | 945 |
| 243 | 20241115 | 144600 | 42179691400 | 90300 | 90300 | 90400 | 90100 | 764 |
| 244 | 20241115 | 144500 | 42110692000 | 90400 | 90200 | 90400 | 90000 | 1548 |
| 245 | 20241115 | 144400 | 41971083800 | 90300 | 90200 | 90400 | 90100 | 1766 |
| 246 | 20241115 | 144300 | 41811817500 | 90300 | 90300 | 90400 | 90100 | 913 |
| 247 | 20241115 | 144200 | 41729406700 | 90300 | 90300 | 90400 | 90200 | 899 |
| 248 | 20241115 | 144100 | 41648251400 | 90300 | 90100 | 90400 | 90100 | 844 |
| 249 | 20241115 | 144000 | 41572094100 | 90100 | 90100 | 90200 | 90000 | 1100 |
| 250 | 20241115 | 143900 | 41472958100 | 90100 | 90100 | 90200 | 89900 | 645 |
| 251 | 20241115 | 143800 | 41414852600 | 90100 | 90000 | 90100 | 89800 | 1749 |
| 252 | 20241115 | 143700 | 41257612000 | 90000 | 90100 | 90100 | 89800 | 702 |
| 253 | 20241115 | 143600 | 41194472100 | 90100 | 90000 | 90200 | 89800 | 737 |
| 254 | 20241115 | 143500 | 41128130100 | 90000 | 90200 | 90300 | 89800 | 479 |
| 255 | 20241115 | 143400 | 41085057100 | 90200 | 89900 | 90200 | 89700 | 1124 |
| 256 | 20241115 | 143300 | 40984041400 | 89800 | 89700 | 90000 | 89600 | 729 |
| 257 | 20241115 | 143200 | 40918621100 | 89700 | 89700 | 90000 | 89600 | 936 |
| 258 | 20241115 | 143100 | 40834623900 | 89700 | 90100 | 90100 | 89600 | 1141 |
| 259 | 20241115 | 143000 | 40732220300 | 90000 | 90000 | 90100 | 89700 | 772 |
| 260 | 20241115 | 142900 | 40662806700 | 89800 | 89900 | 90100 | 89700 | 513 |
| 261 | 20241115 | 142800 | 40616699500 | 90000 | 89800 | 90000 | 89700 | 1032 |
| 262 | 20241115 | 142700 | 40523914500 | 89800 | 89900 | 90000 | 89700 | 814 |
| 263 | 20241115 | 142600 | 40450777600 | 90000 | 89900 | 90000 | 89700 | 400 |
| 264 | 20241115 | 142500 | 40414852300 | 89800 | 89700 | 90000 | 89600 | 559 |
| 265 | 20241115 | 142400 | 40364656900 | 89600 | 89900 | 90100 | 89600 | 1284 |
| 266 | 20241115 | 142300 | 40249453900 | 89900 | 90000 | 90200 | 89800 | 1080 |
| 267 | 20241115 | 142200 | 40152284600 | 90000 | 90100 | 90300 | 90000 | 1100 |
| 268 | 20241115 | 142100 | 40053199300 | 90100 | 90200 | 90300 | 90000 | 1043 |
| 269 | 20241115 | 142000 | 39959150300 | 90300 | 90100 | 90400 | 90100 | 735 |
| 270 | 20241115 | 141900 | 39892840100 | 90200 | 90200 | 90400 | 90000 | 795 |
| 271 | 20241115 | 141800 | 39821190500 | 90200 | 90400 | 90400 | 90100 | 519 |
| 272 | 20241115 | 141700 | 39774324600 | 90300 | 90700 | 90700 | 90100 | 719 |
| 273 | 20241115 | 141600 | 39709391400 | 90300 | 90400 | 90700 | 90100 | 2941 |
| 274 | 20241115 | 141500 | 39443197000 | 90400 | 90400 | 90500 | 90300 | 1067 |
| 275 | 20241115 | 141400 | 39346749900 | 90400 | 90200 | 90500 | 90100 | 1213 |
| 276 | 20241115 | 141300 | 39237250000 | 90200 | 90400 | 90400 | 90100 | 1636 |
| 277 | 20241115 | 141200 | 39089662000 | 90400 | 90200 | 90400 | 90100 | 840 |
| 278 | 20241115 | 141100 | 39013886600 | 90200 | 90000 | 90300 | 90000 | 833 |
| 279 | 20241115 | 141000 | 38938801000 | 90000 | 90000 | 90200 | 89800 | 1004 |
| 280 | 20241115 | 140900 | 38848415100 | 90000 | 89800 | 90300 | 89800 | 7666 |
| 281 | 20241115 | 140800 | 38158468700 | 89800 | 89900 | 89900 | 89600 | 991 |
| 282 | 20241115 | 140700 | 38069439400 | 89900 | 89800 | 89900 | 89600 | 809 |
| 283 | 20241115 | 140600 | 37996826600 | 89800 | 89700 | 89900 | 89600 | 717 |
| 284 | 20241115 | 140500 | 37932482400 | 89800 | 89700 | 89800 | 89600 | 873 |
| 285 | 20241115 | 140400 | 37854163600 | 89600 | 89800 | 89800 | 89600 | 627 |
| 286 | 20241115 | 140300 | 37797912900 | 89800 | 89900 | 89900 | 89700 | 807 |
| 287 | 20241115 | 140200 | 37725472700 | 89900 | 89700 | 89900 | 89700 | 2352 |
| 288 | 20241115 | 140100 | 37514388900 | 89700 | 89700 | 89800 | 89700 | 623 |
| 289 | 20241115 | 140000 | 37458488800 | 89700 | 89800 | 89800 | 89700 | 610 |
| 290 | 20241115 | 135900 | 37403745800 | 89800 | 89900 | 89900 | 89700 | 5694 |
| 291 | 20241115 | 135800 | 36892915800 | 89800 | 89800 | 89900 | 89700 | 1002 |
| 292 | 20241115 | 135700 | 36802948700 | 89800 | 89700 | 89800 | 89600 | 561 |
| 293 | 20241115 | 135600 | 36752637400 | 89700 | 89600 | 89800 | 89400 | 1117 |
| 294 | 20241115 | 135500 | 36652521300 | 89600 | 89400 | 89700 | 89300 | 894 |
| 295 | 20241115 | 135400 | 36572448300 | 89500 | 89500 | 89600 | 89300 | 1649 |
| 296 | 20241115 | 135300 | 36424956800 | 89500 | 89500 | 89600 | 89300 | 749 |
| 297 | 20241115 | 135200 | 36357973200 | 89500 | 89400 | 89600 | 89200 | 378 |
| 298 | 20241115 | 135100 | 36324195100 | 89400 | 89200 | 89600 | 89200 | 2077 |
| 299 | 20241115 | 135000 | 36138576300 | 89300 | 89100 | 89300 | 89000 | 701 |
| 300 | 20241115 | 134900 | 36076069800 | 89000 | 89200 | 89200 | 89000 | 544 |
| 301 | 20241115 | 134800 | 36027634800 | 89100 | 89300 | 89300 | 89000 | 1147 |
| 302 | 20241115 | 134700 | 35925371400 | 89300 | 89200 | 89400 | 88800 | 1155 |
| 303 | 20241115 | 134600 | 35822382100 | 89200 | 88800 | 89400 | 88800 | 1331 |
| 304 | 20241115 | 134500 | 35703731300 | 88800 | 88700 | 89100 | 88700 | 1808 |
| 305 | 20241115 | 134400 | 35542965200 | 88700 | 88600 | 88800 | 88600 | 512 |
| 306 | 20241115 | 134300 | 35497549300 | 88600 | 88500 | 88700 | 88500 | 671 |
| 307 | 20241115 | 134200 | 35438090900 | 88500 | 88500 | 88600 | 88500 | 411 |
| 308 | 20241115 | 134100 | 35401707000 | 88500 | 88600 | 88700 | 88500 | 541 |
| 309 | 20241115 | 134000 | 35353766900 | 88600 | 88600 | 88700 | 88500 | 1070 |
| 310 | 20241115 | 133900 | 35258997100 | 88600 | 88700 | 88700 | 88600 | 465 |
| 311 | 20241115 | 133800 | 35217779600 | 88700 | 88400 | 88800 | 88400 | 559 |
| 312 | 20241115 | 133700 | 35168278500 | 88500 | 88600 | 88700 | 88400 | 506 |
| 313 | 20241115 | 133600 | 35123461300 | 88600 | 88600 | 88700 | 88500 | 301 |
| 314 | 20241115 | 133500 | 35096788800 | 88500 | 88400 | 88600 | 88400 | 631 |
| 315 | 20241115 | 133400 | 35040935300 | 88300 | 88400 | 88700 | 88300 | 2204 |
| 316 | 20241115 | 133300 | 34846060100 | 88400 | 88400 | 88800 | 88300 | 1598 |
| 317 | 20241115 | 133200 | 34704599600 | 88400 | 88400 | 88600 | 88300 | 421 |
| 318 | 20241115 | 133100 | 34667383800 | 88400 | 88400 | 88500 | 88300 | 699 |
| 319 | 20241115 | 133000 | 34605626500 | 88400 | 88400 | 88600 | 88400 | 583 |
| 320 | 20241115 | 132900 | 34554072300 | 88400 | 88400 | 88600 | 88400 | 433 |
| 321 | 20241115 | 132800 | 34515782100 | 88400 | 88400 | 88600 | 88300 | 836 |
| 322 | 20241115 | 132700 | 34441875000 | 88400 | 88400 | 88500 | 88300 | 3995 |
| 323 | 20241115 | 132600 | 34088897400 | 88400 | 88700 | 88700 | 88400 | 2313 |
| 324 | 20241115 | 132500 | 33884249600 | 88600 | 88500 | 88600 | 88500 | 389 |
| 325 | 20241115 | 132400 | 33849808600 | 88500 | 88700 | 88700 | 88500 | 882 |
| 326 | 20241115 | 132300 | 33771688800 | 88700 | 88700 | 88800 | 88600 | 330 |
| 327 | 20241115 | 132200 | 33742441500 | 88700 | 88700 | 88800 | 88600 | 312 |
| 328 | 20241115 | 132100 | 33714775800 | 88700 | 88900 | 88900 | 88600 | 842 |
| 329 | 20241115 | 132000 | 33640133400 | 88600 | 88700 | 88800 | 88600 | 425 |
| 330 | 20241115 | 131900 | 33602439800 | 88700 | 88600 | 88800 | 88600 | 440 |
| 331 | 20241115 | 131800 | 33563412700 | 88800 | 88700 | 88900 | 88600 | 987 |
| 332 | 20241115 | 131700 | 33475855400 | 88700 | 88900 | 89000 | 88700 | 583 |
| 333 | 20241115 | 131600 | 33424078400 | 88900 | 88800 | 88900 | 88700 | 460 |
| 334 | 20241115 | 131500 | 33383235700 | 88700 | 88800 | 89000 | 88700 | 484 |
| 335 | 20241115 | 131400 | 33340245000 | 88800 | 88900 | 89000 | 88800 | 462 |
| 336 | 20241115 | 131300 | 33299173300 | 88900 | 88800 | 89000 | 88700 | 673 |
| 337 | 20241115 | 131200 | 33239366500 | 88800 | 88700 | 88800 | 88700 | 364 |
| 338 | 20241115 | 131100 | 33207066900 | 88700 | 88800 | 88900 | 88700 | 1045 |
| 339 | 20241115 | 131000 | 33114290300 | 88800 | 89000 | 89000 | 88700 | 667 |
| 340 | 20241115 | 130900 | 33054988900 | 89000 | 89000 | 89100 | 89000 | 972 |
| 341 | 20241115 | 130800 | 32968474900 | 89000 | 88800 | 89100 | 88700 | 1147 |
| 342 | 20241115 | 130700 | 32866490600 | 88800 | 88700 | 88900 | 88700 | 235 |
| 343 | 20241115 | 130600 | 32845625700 | 88600 | 88700 | 88800 | 88500 | 326 |
| 344 | 20241115 | 130500 | 32816725300 | 88500 | 88800 | 88800 | 88500 | 980 |
| 345 | 20241115 | 130400 | 32729826300 | 88700 | 88800 | 88800 | 88700 | 854 |
| 346 | 20241115 | 130300 | 32654059800 | 88800 | 88800 | 89000 | 88800 | 876 |
| 347 | 20241115 | 130200 | 32576243800 | 88900 | 88900 | 88900 | 88800 | 555 |
| 348 | 20241115 | 130100 | 32526934100 | 88900 | 89000 | 89000 | 88900 | 771 |
| 349 | 20241115 | 130000 | 32458378900 | 89000 | 89000 | 89100 | 88700 | 631 |
| 350 | 20241115 | 125900 | 32402273000 | 89000 | 88800 | 89100 | 88700 | 808 |
| 351 | 20241115 | 125800 | 32330450800 | 88900 | 88700 | 89000 | 88700 | 608 |
| 352 | 20241115 | 125700 | 32276381200 | 88600 | 88800 | 88900 | 88600 | 952 |
| 353 | 20241115 | 125600 | 32191889600 | 88900 | 88700 | 88900 | 88600 | 667 |
| 354 | 20241115 | 125500 | 32132681200 | 88700 | 88900 | 88900 | 88700 | 1433 |
| 355 | 20241115 | 125400 | 32005422300 | 88800 | 88800 | 88800 | 88700 | 682 |
| 356 | 20241115 | 125300 | 31944892100 | 88800 | 88900 | 88900 | 88700 | 360 |
| 357 | 20241115 | 125200 | 31912938200 | 88800 | 88900 | 88900 | 88500 | 1442 |
| 358 | 20241115 | 125100 | 31785005700 | 88800 | 88900 | 88900 | 88700 | 887 |
| 359 | 20241115 | 125000 | 31706194900 | 88900 | 88700 | 88900 | 88300 | 1627 |
| 360 | 20241115 | 124900 | 31561910200 | 88600 | 88500 | 88800 | 88300 | 1735 |
| 361 | 20241115 | 124800 | 31408239900 | 88400 | 88400 | 88500 | 88400 | 392 |
| 362 | 20241115 | 124700 | 31373581300 | 88500 | 88400 | 88600 | 88400 | 506 |
| 363 | 20241115 | 124600 | 31328826400 | 88400 | 88200 | 88500 | 88200 | 506 |
| 364 | 20241115 | 124500 | 31284154500 | 88200 | 88300 | 88400 | 88200 | 1247 |
| 365 | 20241115 | 124400 | 31174106600 | 88300 | 88500 | 88600 | 88300 | 308 |
| 366 | 20241115 | 124300 | 31146890200 | 88500 | 88500 | 88600 | 88300 | 845 |
| 367 | 20241115 | 124200 | 31072207400 | 88400 | 88700 | 88800 | 88400 | 1266 |
| 368 | 20241115 | 124100 | 30960012700 | 88700 | 88800 | 88900 | 88700 | 604 |
| 369 | 20241115 | 124000 | 30906380700 | 88700 | 88600 | 88900 | 88500 | 1041 |
| 370 | 20241115 | 123900 | 30813978300 | 88500 | 88600 | 88700 | 88500 | 886 |
| 371 | 20241115 | 123800 | 30735467900 | 88600 | 88400 | 88600 | 88400 | 858 |
| 372 | 20241115 | 123700 | 30659556300 | 88500 | 88300 | 88500 | 88200 | 476 |
| 373 | 20241115 | 123600 | 30617492300 | 88300 | 88400 | 88400 | 88200 | 1126 |
| 374 | 20241115 | 123500 | 30518079500 | 88300 | 88200 | 88400 | 88200 | 1375 |
| 375 | 20241115 | 123400 | 30396713900 | 88300 | 88200 | 88300 | 88100 | 455 |
| 376 | 20241115 | 123300 | 30356586700 | 88200 | 88100 | 88300 | 88100 | 619 |
| 377 | 20241115 | 123200 | 30302003600 | 88200 | 88100 | 88200 | 88000 | 432 |
| 378 | 20241115 | 123100 | 30263946800 | 88100 | 88100 | 88200 | 88000 | 565 |
| 379 | 20241115 | 123000 | 30214162200 | 88100 | 88000 | 88300 | 88000 | 583 |
| 380 | 20241115 | 122900 | 30162804900 | 88000 | 88100 | 88200 | 88000 | 830 |
| 381 | 20241115 | 122800 | 30089714200 | 88100 | 88400 | 88500 | 87900 | 1969 |
| 382 | 20241115 | 122700 | 29915983300 | 88300 | 88200 | 88400 | 88200 | 934 |
| 383 | 20241115 | 122600 | 29833532700 | 88200 | 88000 | 88200 | 88000 | 810 |
| 384 | 20241115 | 122500 | 29762173400 | 88100 | 88000 | 88100 | 88000 | 824 |
| 385 | 20241115 | 122400 | 29689643800 | 88000 | 88100 | 88200 | 88000 | 1218 |
| 386 | 20241115 | 122300 | 29582359100 | 88000 | 87900 | 88100 | 87800 | 1122 |
| 387 | 20241115 | 122200 | 29483690400 | 87900 | 87900 | 88000 | 87800 | 714 |
| 388 | 20241115 | 122100 | 29420923200 | 87800 | 87700 | 87800 | 87500 | 1239 |
| 389 | 20241115 | 122000 | 29312296300 | 87700 | 87500 | 87800 | 87400 | 453 |
| 390 | 20241115 | 121900 | 29272593800 | 87500 | 87600 | 87700 | 87500 | 673 |
| 391 | 20241115 | 121800 | 29213659900 | 87500 | 87300 | 87600 | 87300 | 483 |
| 392 | 20241115 | 121700 | 29171392400 | 87400 | 87300 | 87600 | 87200 | 1361 |
| 393 | 20241115 | 121600 | 29052476900 | 87300 | 87300 | 87400 | 87200 | 912 |
| 394 | 20241115 | 121500 | 28972895900 | 87300 | 87300 | 87400 | 87200 | 700 |
| 395 | 20241115 | 121400 | 28911778300 | 87300 | 87400 | 87500 | 87100 | 2928 |
| 396 | 20241115 | 121300 | 28656258800 | 87400 | 87200 | 87600 | 87200 | 1199 |
| 397 | 20241115 | 121200 | 28551477100 | 87200 | 87300 | 87500 | 87100 | 4198 |
| 398 | 20241115 | 121100 | 28185519300 | 87400 | 87200 | 87400 | 87200 | 764 |
| 399 | 20241115 | 121000 | 28118817600 | 87200 | 87200 | 87400 | 87200 | 972 |
| 400 | 20241115 | 120900 | 28033975800 | 87200 | 87400 | 87500 | 87100 | 2950 |
| 401 | 20241115 | 120800 | 27776567100 | 87400 | 87400 | 87600 | 87300 | 1386 |
| 402 | 20241115 | 120700 | 27655459000 | 87400 | 87600 | 87700 | 87400 | 864 |
| 403 | 20241115 | 120600 | 27579850300 | 87600 | 87500 | 87700 | 87400 | 1095 |
| 404 | 20241115 | 120500 | 27483991200 | 87500 | 87400 | 87700 | 87400 | 934 |
| 405 | 20241115 | 120400 | 27402272400 | 87400 | 87500 | 87500 | 87400 | 816 |
| 406 | 20241115 | 120300 | 27330894500 | 87500 | 87400 | 87500 | 87400 | 684 |
| 407 | 20241115 | 120200 | 27271089900 | 87400 | 87500 | 87500 | 87400 | 510 |
| 408 | 20241115 | 120100 | 27226501400 | 87500 | 87600 | 87700 | 87500 | 781 |
| 409 | 20241115 | 120000 | 27158140800 | 87600 | 87500 | 87600 | 87400 | 755 |
| 410 | 20241115 | 115900 | 27092060800 | 87400 | 87500 | 87600 | 87400 | 1291 |
| 411 | 20241115 | 115800 | 26979102200 | 87500 | 87600 | 87600 | 87500 | 1150 |
| 412 | 20241115 | 115700 | 26878437900 | 87600 | 87600 | 87700 | 87500 | 2233 |
| 413 | 20241115 | 115600 | 26682808300 | 87600 | 87700 | 87800 | 87600 | 759 |
| 414 | 20241115 | 115500 | 26616274100 | 87700 | 87700 | 87800 | 87700 | 467 |
| 415 | 20241115 | 115400 | 26575312000 | 87700 | 87700 | 87800 | 87700 | 1114 |
| 416 | 20241115 | 115300 | 26477608300 | 87700 | 87700 | 87800 | 87700 | 1142 |
| 417 | 20241115 | 115200 | 26377451400 | 87700 | 87700 | 87800 | 87700 | 1177 |
| 418 | 20241115 | 115100 | 26274216800 | 87700 | 87700 | 87800 | 87700 | 655 |
| 419 | 20241115 | 115000 | 26216770700 | 87800 | 87800 | 87900 | 87700 | 930 |
| 420 | 20241115 | 114900 | 26135116400 | 87800 | 87900 | 88000 | 87800 | 887 |
| 421 | 20241115 | 114800 | 26057181000 | 87900 | 87800 | 88000 | 87800 | 675 |
| 422 | 20241115 | 114700 | 25997865900 | 87900 | 87600 | 88000 | 87600 | 855 |
| 423 | 20241115 | 114600 | 25922831000 | 87600 | 87800 | 87800 | 87600 | 2114 |
| 424 | 20241115 | 114500 | 25737491300 | 87700 | 87800 | 87900 | 87700 | 1399 |
| 425 | 20241115 | 114400 | 25614647500 | 87800 | 87900 | 88000 | 87800 | 775 |
| 426 | 20241115 | 114300 | 25546524700 | 88000 | 88000 | 88100 | 87900 | 1840 |
| 427 | 20241115 | 114200 | 25384680800 | 88000 | 88000 | 88100 | 87900 | 1981 |
| 428 | 20241115 | 114100 | 25210322000 | 88000 | 88100 | 88200 | 88000 | 1021 |
| 429 | 20241115 | 114000 | 25120361700 | 88100 | 88100 | 88300 | 88100 | 682 |
| 430 | 20241115 | 113900 | 25060259100 | 88100 | 88100 | 88200 | 88100 | 503 |
| 431 | 20241115 | 113800 | 25015935900 | 88100 | 88200 | 88300 | 88100 | 1113 |
| 432 | 20241115 | 113700 | 24917816900 | 88200 | 88300 | 88500 | 88200 | 532 |
| 433 | 20241115 | 113600 | 24870839100 | 88400 | 88200 | 88400 | 88200 | 768 |
| 434 | 20241115 | 113500 | 24802992000 | 88300 | 88100 | 88400 | 88100 | 721 |
| 435 | 20241115 | 113400 | 24739340700 | 88000 | 88000 | 88300 | 88000 | 1061 |
| 436 | 20241115 | 113300 | 24645886700 | 88000 | 88100 | 88200 | 88000 | 860 |
| 437 | 20241115 | 113200 | 24570099500 | 88200 | 88000 | 88200 | 88000 | 482 |
| 438 | 20241115 | 113100 | 24527655900 | 88000 | 88000 | 88200 | 87900 | 789 |
| 439 | 20241115 | 113000 | 24458217200 | 88000 | 88200 | 88300 | 88000 | 1285 |
| 440 | 20241115 | 112900 | 24345074100 | 88200 | 88200 | 88300 | 88000 | 592 |
| 441 | 20241115 | 112800 | 24292871900 | 88100 | 88200 | 88400 | 88100 | 874 |
| 442 | 20241115 | 112700 | 24215757700 | 88200 | 88300 | 88300 | 87900 | 7380 |
| 443 | 20241115 | 112600 | 23565962200 | 88300 | 88300 | 88400 | 88200 | 2520 |
| 444 | 20241115 | 112500 | 23343483900 | 88300 | 88500 | 88500 | 88300 | 645 |
| 445 | 20241115 | 112400 | 23286478500 | 88400 | 88300 | 88600 | 88300 | 1155 |
| 446 | 20241115 | 112300 | 23184340300 | 88400 | 88600 | 88600 | 88400 | 1887 |
| 447 | 20241115 | 112200 | 23017468700 | 88500 | 88600 | 88600 | 88400 | 1986 |
| 448 | 20241115 | 112100 | 22841758400 | 88500 | 88500 | 88700 | 88500 | 471 |
| 449 | 20241115 | 112000 | 22800052600 | 88500 | 88700 | 88800 | 88500 | 1155 |
| 450 | 20241115 | 111900 | 22697677900 | 88700 | 88700 | 89100 | 88700 | 1539 |
| 451 | 20241115 | 111800 | 22560766500 | 88700 | 88600 | 88800 | 88500 | 438 |
| 452 | 20241115 | 111700 | 22521926700 | 88500 | 88600 | 88700 | 88500 | 766 |
| 453 | 20241115 | 111600 | 22454076200 | 88700 | 88700 | 88800 | 88500 | 928 |
| 454 | 20241115 | 111500 | 22371872300 | 88800 | 88600 | 88800 | 88600 | 377 |
| 455 | 20241115 | 111400 | 22338445800 | 88700 | 88800 | 88800 | 88600 | 696 |
| 456 | 20241115 | 111300 | 22276727900 | 88800 | 88600 | 89200 | 88600 | 3702 |
| 457 | 20241115 | 111200 | 21947296900 | 88600 | 88500 | 89000 | 88400 | 1350 |
| 458 | 20241115 | 111100 | 21827340100 | 88600 | 88600 | 88600 | 88500 | 915 |
| 459 | 20241115 | 111000 | 21746359400 | 88600 | 88500 | 88700 | 88500 | 706 |
| 460 | 20241115 | 110900 | 21683817700 | 88500 | 88500 | 88600 | 88400 | 827 |
| 461 | 20241115 | 110800 | 21610614800 | 88500 | 88500 | 88600 | 88400 | 1097 |
| 462 | 20241115 | 110700 | 21513532900 | 88500 | 88700 | 88800 | 88400 | 1378 |
| 463 | 20241115 | 110600 | 21391532100 | 88700 | 88800 | 88800 | 88400 | 7037 |
| 464 | 20241115 | 110500 | 20768259000 | 88800 | 88900 | 88900 | 88800 | 1463 |
| 465 | 20241115 | 110400 | 20638315800 | 88900 | 89200 | 89200 | 88800 | 3366 |
| 466 | 20241115 | 110300 | 20338605400 | 89200 | 89300 | 89300 | 89200 | 539 |
| 467 | 20241115 | 110200 | 20290511700 | 89200 | 89200 | 89300 | 89100 | 868 |
| 468 | 20241115 | 110100 | 20213088500 | 89200 | 89300 | 89500 | 89200 | 567 |
| 469 | 20241115 | 110000 | 20162472700 | 89300 | 89300 | 89400 | 89300 | 709 |
| 470 | 20241115 | 105900 | 20099134600 | 89300 | 89300 | 89400 | 89200 | 324 |
| 471 | 20241115 | 105800 | 20070200300 | 89500 | 89200 | 89500 | 89100 | 1048 |
| 472 | 20241115 | 105700 | 19976588400 | 89200 | 89200 | 89300 | 89000 | 930 |
| 473 | 20241115 | 105600 | 19893786100 | 89200 | 89200 | 89400 | 89100 | 1614 |
| 474 | 20241115 | 105500 | 19749779000 | 89200 | 89100 | 89400 | 89100 | 1299 |
| 475 | 20241115 | 105400 | 19633847900 | 89100 | 89000 | 89200 | 89000 | 1107 |
| 476 | 20241115 | 105300 | 19535288500 | 89000 | 89100 | 89200 | 89000 | 614 |
| 477 | 20241115 | 105200 | 19480559200 | 89200 | 89100 | 89200 | 89000 | 620 |
| 478 | 20241115 | 105100 | 19425327700 | 89000 | 89000 | 89200 | 88900 | 1110 |
| 479 | 20241115 | 105000 | 19326523100 | 89000 | 88900 | 89300 | 88900 | 1352 |
| 480 | 20241115 | 104900 | 19206113400 | 88900 | 89200 | 89200 | 88900 | 1398 |
| 481 | 20241115 | 104800 | 19081694500 | 89200 | 89300 | 89300 | 89100 | 453 |
| 482 | 20241115 | 104700 | 19041298300 | 89300 | 89300 | 89500 | 89000 | 3891 |
| 483 | 20241115 | 104600 | 18694069100 | 89300 | 89300 | 89400 | 89200 | 746 |
| 484 | 20241115 | 104500 | 18627487500 | 89300 | 89200 | 89500 | 89200 | 1195 |
| 485 | 20241115 | 104400 | 18520772100 | 89200 | 89300 | 89300 | 89100 | 871 |
| 486 | 20241115 | 104300 | 18443085000 | 89200 | 89200 | 89300 | 89100 | 577 |
| 487 | 20241115 | 104200 | 18391628900 | 89300 | 89300 | 89300 | 89100 | 687 |
| 488 | 20241115 | 104100 | 18330341800 | 89300 | 89200 | 89400 | 89100 | 1305 |
| 489 | 20241115 | 104000 | 18213984700 | 89200 | 89200 | 89300 | 89100 | 899 |
| 490 | 20241115 | 103900 | 18133817600 | 89200 | 89200 | 89400 | 89100 | 836 |
| 491 | 20241115 | 103800 | 18059239300 | 89300 | 89300 | 89400 | 89100 | 515 |
| 492 | 20241115 | 103700 | 18013282900 | 89100 | 89000 | 89200 | 88800 | 865 |
| 493 | 20241115 | 103600 | 17936287600 | 88900 | 88800 | 89100 | 88800 | 828 |
| 494 | 20241115 | 103500 | 17862631800 | 88700 | 88700 | 89000 | 88600 | 583 |
| 495 | 20241115 | 103400 | 17810896400 | 88800 | 89100 | 89100 | 88500 | 5110 |
| 496 | 20241115 | 103300 | 17357447400 | 89100 | 89100 | 89200 | 88900 | 921 |
| 497 | 20241115 | 103200 | 17275478200 | 89100 | 89100 | 89300 | 89000 | 1063 |
| 498 | 20241115 | 103100 | 17180843500 | 89100 | 88900 | 89100 | 88900 | 1606 |
| 499 | 20241115 | 103000 | 17037903700 | 88900 | 89000 | 89100 | 88900 | 733 |
| 500 | 20241115 | 102900 | 16972656400 | 89000 | 88800 | 89100 | 88800 | 827 |
| 501 | 20241115 | 102800 | 16899148400 | 88800 | 89100 | 89300 | 88800 | 3675 |
| 502 | 20241115 | 102700 | 16572069500 | 89100 | 89400 | 89500 | 89000 | 8160 |
| 503 | 20241115 | 102600 | 15844896200 | 89400 | 89500 | 89600 | 89300 | 2171 |
| 504 | 20241115 | 102500 | 15650812500 | 89600 | 89900 | 89900 | 89400 | 4217 |
| 505 | 20241115 | 102400 | 15272673900 | 90000 | 89800 | 90000 | 89700 | 654 |
| 506 | 20241115 | 102300 | 15213916200 | 89800 | 89600 | 89900 | 89500 | 1141 |
| 507 | 20241115 | 102200 | 15111515600 | 89400 | 89400 | 89600 | 89400 | 465 |
| 508 | 20241115 | 102100 | 15069926600 | 89400 | 89300 | 89500 | 89300 | 469 |
| 509 | 20241115 | 102000 | 15027995600 | 89300 | 89200 | 89400 | 89200 | 481 |
| 510 | 20241115 | 101900 | 14985056900 | 89200 | 89300 | 89300 | 89100 | 1097 |
| 511 | 20241115 | 101800 | 14887197900 | 89200 | 89500 | 89600 | 89200 | 7630 |
| 512 | 20241115 | 101700 | 14205053600 | 89600 | 89600 | 89700 | 89500 | 656 |
| 513 | 20241115 | 101600 | 14146279000 | 89600 | 89700 | 89800 | 89500 | 3832 |
| 514 | 20241115 | 101500 | 13802812700 | 89700 | 89700 | 89800 | 89700 | 661 |
| 515 | 20241115 | 101400 | 13743471500 | 89800 | 89700 | 90000 | 89700 | 1170 |
| 516 | 20241115 | 101300 | 13638412200 | 89800 | 89700 | 90000 | 89600 | 715 |
| 517 | 20241115 | 101200 | 13574289400 | 89800 | 89900 | 89900 | 89700 | 1195 |
| 518 | 20241115 | 101100 | 13467066500 | 89800 | 90200 | 90200 | 89700 | 1628 |
| 519 | 20241115 | 101000 | 13320767700 | 90200 | 89900 | 90200 | 89900 | 513 |
| 520 | 20241115 | 100900 | 13274583500 | 90000 | 90200 | 90300 | 89900 | 3595 |
| 521 | 20241115 | 100800 | 12951002000 | 90200 | 90100 | 90400 | 90000 | 1995 |
| 522 | 20241115 | 100700 | 12771292600 | 90200 | 90000 | 90200 | 89900 | 423 |
| 523 | 20241115 | 100600 | 12733190500 | 90000 | 90000 | 90100 | 89900 | 1771 |
| 524 | 20241115 | 100500 | 12573806100 | 90000 | 90200 | 90300 | 90000 | 1526 |
| 525 | 20241115 | 100400 | 12436300600 | 90200 | 90400 | 90500 | 90100 | 821 |
| 526 | 20241115 | 100300 | 12362232800 | 90400 | 90200 | 90400 | 90200 | 1189 |
| 527 | 20241115 | 100200 | 12254886300 | 90200 | 90400 | 90500 | 90100 | 370 |
| 528 | 20241115 | 100100 | 12221481000 | 90400 | 90200 | 90600 | 90200 | 248 |
| 529 | 20241115 | 100000 | 12199066800 | 90200 | 90200 | 90800 | 90100 | 541 |
| 530 | 20241115 | 095900 | 12150170400 | 90300 | 90000 | 90300 | 90000 | 220 |
| 531 | 20241115 | 095800 | 12130334500 | 90100 | 90000 | 90300 | 89800 | 1124 |
| 532 | 20241115 | 095700 | 12029068300 | 90000 | 90000 | 90200 | 89900 | 1225 |
| 533 | 20241115 | 095600 | 11918832400 | 90000 | 90000 | 90200 | 90000 | 224 |
| 534 | 20241115 | 095500 | 11898658000 | 90000 | 90400 | 90400 | 89900 | 929 |
| 535 | 20241115 | 095400 | 11814920100 | 90400 | 90600 | 90600 | 90400 | 363 |
| 536 | 20241115 | 095300 | 11782078200 | 90400 | 90500 | 90900 | 90400 | 631 |
| 537 | 20241115 | 095200 | 11724888500 | 90700 | 90000 | 90700 | 90000 | 2332 |
| 538 | 20241115 | 095100 | 11514090200 | 89900 | 90000 | 90000 | 89700 | 722 |
| 539 | 20241115 | 095000 | 11449219000 | 90000 | 89700 | 90000 | 89600 | 813 |
| 540 | 20241115 | 094900 | 11376185500 | 89900 | 89800 | 89900 | 89700 | 929 |
| 541 | 20241115 | 094800 | 11292765900 | 89900 | 90100 | 90200 | 89800 | 1705 |
| 542 | 20241115 | 094700 | 11139346100 | 90100 | 90000 | 90200 | 90000 | 363 |
| 543 | 20241115 | 094600 | 11106649900 | 90000 | 89700 | 90100 | 89700 | 1024 |
| 544 | 20241115 | 094500 | 11014613000 | 89700 | 89800 | 89900 | 89700 | 1208 |
| 545 | 20241115 | 094400 | 10906167300 | 89800 | 89700 | 89800 | 89500 | 853 |
| 546 | 20241115 | 094300 | 10829702900 | 89600 | 89500 | 89700 | 89400 | 308 |
| 547 | 20241115 | 094200 | 10802136800 | 89500 | 89800 | 89900 | 89500 | 2312 |
| 548 | 20241115 | 094100 | 10594974300 | 89800 | 89600 | 89900 | 89600 | 294 |
| 549 | 20241115 | 094000 | 10568588300 | 89800 | 89500 | 89800 | 89400 | 1001 |
| 550 | 20241115 | 093900 | 10479017200 | 89500 | 89700 | 89900 | 89400 | 1164 |
| 551 | 20241115 | 093800 | 10374773400 | 89600 | 89700 | 89800 | 89400 | 4243 |
| 552 | 20241115 | 093700 | 9994951200 | 89700 | 90000 | 90100 | 89600 | 2237 |
| 553 | 20241115 | 093600 | 9793987400 | 90000 | 89800 | 90000 | 89700 | 684 |
| 554 | 20241115 | 093500 | 9732548400 | 89800 | 90000 | 90000 | 89700 | 2007 |
| 555 | 20241115 | 093400 | 9552180500 | 89900 | 90200 | 90300 | 89900 | 2628 |
| 556 | 20241115 | 093300 | 9315553700 | 90100 | 90100 | 90300 | 90000 | 1544 |
| 557 | 20241115 | 093200 | 9176321000 | 90100 | 90100 | 90100 | 90000 | 3442 |
| 558 | 20241115 | 093100 | 8866377400 | 90100 | 90300 | 90300 | 90000 | 1474 |
| 559 | 20241115 | 093000 | 8733508900 | 90300 | 90400 | 90400 | 90100 | 4241 |
| 560 | 20241115 | 092900 | 8351081600 | 90400 | 90600 | 90700 | 90400 | 527 |
| 561 | 20241115 | 092800 | 8303409100 | 90700 | 90600 | 90700 | 90200 | 3153 |
| 562 | 20241115 | 092700 | 8018133900 | 90700 | 90900 | 90900 | 90600 | 1739 |
| 563 | 20241115 | 092600 | 7860299800 | 90900 | 91100 | 91200 | 90800 | 1373 |
| 564 | 20241115 | 092500 | 7735368200 | 91000 | 92100 | 92100 | 91000 | 2336 |
| 565 | 20241115 | 092400 | 7521611700 | 92000 | 91900 | 92100 | 91800 | 842 |
| 566 | 20241115 | 092300 | 7444147600 | 91900 | 91800 | 91900 | 91600 | 819 |
| 567 | 20241115 | 092200 | 7369052300 | 91800 | 92000 | 92000 | 91500 | 968 |
| 568 | 20241115 | 092100 | 7280247300 | 92000 | 91900 | 92100 | 91700 | 2067 |
| 569 | 20241115 | 092000 | 7090411500 | 92000 | 91600 | 92200 | 91600 | 1333 |
| 570 | 20241115 | 091900 | 6967996700 | 91600 | 91000 | 91600 | 91000 | 1121 |
| 571 | 20241115 | 091800 | 6865476200 | 91000 | 91000 | 91300 | 90500 | 3159 |
| 572 | 20241115 | 091700 | 6578696800 | 90800 | 91200 | 91400 | 90800 | 4153 |
| 573 | 20241115 | 091600 | 6200201700 | 91200 | 90700 | 91400 | 90700 | 1348 |
| 574 | 20241115 | 091500 | 6077450600 | 90700 | 91000 | 91000 | 90500 | 1033 |
| 575 | 20241115 | 091400 | 5983758500 | 91000 | 90000 | 91000 | 89900 | 5043 |
| 576 | 20241115 | 091300 | 5528923600 | 90000 | 91400 | 91500 | 90000 | 12753 |
| 577 | 20241115 | 091200 | 4370200900 | 91500 | 91700 | 91700 | 91400 | 3246 |
| 578 | 20241115 | 091100 | 4073357300 | 91600 | 92300 | 92300 | 91600 | 4454 |
| 579 | 20241115 | 091000 | 3663924600 | 92300 | 92600 | 92700 | 92200 | 3888 |
| 580 | 20241115 | 090900 | 3304702100 | 92500 | 92600 | 92600 | 92300 | 1480 |
| 581 | 20241115 | 090800 | 3167880100 | 92600 | 92400 | 92700 | 92300 | 867 |
| 582 | 20241115 | 090700 | 3087644800 | 92400 | 92200 | 92600 | 92200 | 2162 |
| 583 | 20241115 | 090600 | 2888095200 | 92200 | 92700 | 92800 | 92100 | 7823 |
| 584 | 20241115 | 090500 | 2164881500 | 92700 | 92900 | 92900 | 92600 | 3446 |
| 585 | 20241115 | 090400 | 1845385700 | 92900 | 93300 | 93300 | 92700 | 4137 |
| 586 | 20241115 | 090300 | 1460731200 | 93300 | 94000 | 94000 | 93000 | 3705 |
| 587 | 20241115 | 090200 | 1115040100 | 93900 | 94900 | 94900 | 93400 | 5294 |
| 588 | 20241115 | 090100 | 617176100 | 94800 | 96200 | 96200 | 94700 | 2824 |
| 589 | 20241115 | 090000 | 348384000 | 96200 | 95600 | 96300 | 95300 | 3627 |