31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 115236 |
| 3 | 20241115 | 184100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 4 | 20241115 | 184000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 5 | 20241115 | 183900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 6 | 20241115 | 183800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 7 | 20241115 | 183700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 8 | 20241115 | 183600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 9 | 20241115 | 183500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 10 | 20241115 | 183400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 11 | 20241115 | 183300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 12 | 20241115 | 183200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 13 | 20241115 | 183100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 14 | 20241115 | 183000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 15 | 20241115 | 182900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 16 | 20241115 | 182800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 17 | 20241115 | 182700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 18 | 20241115 | 182600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 19 | 20241115 | 182500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 20 | 20241115 | 182400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 21 | 20241115 | 182300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 22 | 20241115 | 182200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 23 | 20241115 | 182100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 24 | 20241115 | 182000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 25 | 20241115 | 181900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 26 | 20241115 | 181800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 27 | 20241115 | 181700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 28 | 20241115 | 181600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 29 | 20241115 | 181500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 30 | 20241115 | 181400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 31 | 20241115 | 181300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 32 | 20241115 | 181200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 115236 |
| 33 | 20241115 | 181100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 34 | 20241115 | 181000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 35 | 20241115 | 180900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 36 | 20241115 | 180800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 37 | 20241115 | 180700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 38 | 20241115 | 180600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 39 | 20241115 | 180500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 40 | 20241115 | 180400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 41 | 20241115 | 180300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 42 | 20241115 | 180200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 43 | 20241115 | 180100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 44 | 20241115 | 180000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 45 | 20241115 | 175900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 46 | 20241115 | 175800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 47 | 20241115 | 175700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 48 | 20241115 | 175600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 49 | 20241115 | 175500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 50 | 20241115 | 175400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 51 | 20241115 | 175300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 52 | 20241115 | 175200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 53 | 20241115 | 175100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 54 | 20241115 | 175000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 55 | 20241115 | 174900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 56 | 20241115 | 174800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 57 | 20241115 | 174700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 58 | 20241115 | 174600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 59 | 20241115 | 174500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 60 | 20241115 | 174400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 61 | 20241115 | 174300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 62 | 20241115 | 174200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 115236 |
| 63 | 20241115 | 174100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 64 | 20241115 | 174000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 65 | 20241115 | 173900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 66 | 20241115 | 173800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 67 | 20241115 | 173700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 68 | 20241115 | 173600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 69 | 20241115 | 173500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 70 | 20241115 | 173400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 71 | 20241115 | 173300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 72 | 20241115 | 173200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 73 | 20241115 | 173100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 74 | 20241115 | 173000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 75 | 20241115 | 172900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 76 | 20241115 | 172800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 77 | 20241115 | 172700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 78 | 20241115 | 172600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 79 | 20241115 | 172500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 80 | 20241115 | 172400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 81 | 20241115 | 172300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 82 | 20241115 | 172200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 83 | 20241115 | 172100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 84 | 20241115 | 172000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 85 | 20241115 | 171900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 86 | 20241115 | 171800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 87 | 20241115 | 171700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 88 | 20241115 | 171600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 89 | 20241115 | 171500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 90 | 20241115 | 171400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 91 | 20241115 | 171300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 92 | 20241115 | 171200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 115236 |
| 93 | 20241115 | 171100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 94 | 20241115 | 171000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 95 | 20241115 | 170900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 96 | 20241115 | 170800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 97 | 20241115 | 170700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 98 | 20241115 | 170600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 99 | 20241115 | 170500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 100 | 20241115 | 170400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 101 | 20241115 | 170300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 102 | 20241115 | 170200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 103 | 20241115 | 170100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 104 | 20241115 | 170000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 105 | 20241115 | 165900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 106 | 20241115 | 165800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 107 | 20241115 | 165700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 108 | 20241115 | 165600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 109 | 20241115 | 165500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 110 | 20241115 | 165400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 111 | 20241115 | 165300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 112 | 20241115 | 165200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 113 | 20241115 | 165100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 114 | 20241115 | 165000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 115 | 20241115 | 164900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 116 | 20241115 | 164800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 117 | 20241115 | 164700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 118 | 20241115 | 164600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 119 | 20241115 | 164500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 120 | 20241115 | 164400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 121 | 20241115 | 164300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 122 | 20241115 | 164200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 115236 |
| 123 | 20241115 | 164100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 124 | 20241115 | 164000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 125 | 20241115 | 163900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 126 | 20241115 | 163800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 127 | 20241115 | 163700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 128 | 20241115 | 163600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 129 | 20241115 | 163500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 130 | 20241115 | 163400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 131 | 20241115 | 163300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 132 | 20241115 | 163200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 133 | 20241115 | 163100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 134 | 20241115 | 163000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 135 | 20241115 | 162900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 136 | 20241115 | 162800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 137 | 20241115 | 162700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 138 | 20241115 | 162600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 139 | 20241115 | 162500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 140 | 20241115 | 162400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 141 | 20241115 | 162300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 142 | 20241115 | 162200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 143 | 20241115 | 162100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 144 | 20241115 | 162000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 145 | 20241115 | 161900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 146 | 20241115 | 161800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 147 | 20241115 | 161700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 148 | 20241115 | 161600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 149 | 20241115 | 161500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 150 | 20241115 | 161400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 151 | 20241115 | 161300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 152 | 20241115 | 161200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 115236 |
| 153 | 20241115 | 161100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 154 | 20241115 | 161000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 155 | 20241115 | 160900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 156 | 20241115 | 160800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 157 | 20241115 | 160700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 158 | 20241115 | 160600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 159 | 20241115 | 160500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 160 | 20241115 | 160400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 161 | 20241115 | 160300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 162 | 20241115 | 160200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 163 | 20241115 | 160100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 164 | 20241115 | 160000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 165 | 20241115 | 155900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 166 | 20241115 | 155800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 167 | 20241115 | 155700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 168 | 20241115 | 155600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 169 | 20241115 | 155500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 170 | 20241115 | 155400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 171 | 20241115 | 155300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 172 | 20241115 | 155200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 173 | 20241115 | 155100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 174 | 20241115 | 155000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 175 | 20241115 | 154900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 176 | 20241115 | 154800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 177 | 20241115 | 154700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 178 | 20241115 | 154600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 179 | 20241115 | 154500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 180 | 20241115 | 154400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 181 | 20241115 | 154300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 182 | 20241115 | 154200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 115236 |
| 183 | 20241115 | 154100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 184 | 20241115 | 154000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 185 | 20241115 | 153900 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 186 | 20241115 | 153800 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 187 | 20241115 | 153700 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 188 | 20241115 | 153600 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 189 | 20241115 | 153500 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 190 | 20241115 | 153400 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 191 | 20241115 | 153300 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 192 | 20241115 | 153200 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 193 | 20241115 | 153100 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 0 |
| 194 | 20241115 | 153000 | 14818702500 | 66400 | 66400 | 66400 | 66400 | 115236 |
| 195 | 20241115 | 152900 | 7167032100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 196 | 20241115 | 152800 | 7167032100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 197 | 20241115 | 152700 | 7167032100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 198 | 20241115 | 152600 | 7167032100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 199 | 20241115 | 152500 | 7167032100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 200 | 20241115 | 152400 | 7167032100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 201 | 20241115 | 152300 | 7167032100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 202 | 20241115 | 152200 | 7167032100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 203 | 20241115 | 152100 | 7167032100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 204 | 20241115 | 152000 | 7167032100 | 66200 | 66200 | 66200 | 66200 | 0 |
| 205 | 20241115 | 151900 | 7167032100 | 66200 | 66100 | 66700 | 66100 | 201 |
| 206 | 20241115 | 151800 | 7153684000 | 66600 | 66000 | 66600 | 66000 | 616 |
| 207 | 20241115 | 151700 | 7112847800 | 66000 | 66100 | 66300 | 66000 | 410 |
| 208 | 20241115 | 151600 | 7085721600 | 66000 | 66000 | 66200 | 66000 | 151 |
| 209 | 20241115 | 151500 | 7075741600 | 66200 | 66200 | 66300 | 66000 | 785 |
| 210 | 20241115 | 151400 | 7023777500 | 66200 | 66200 | 66200 | 66000 | 744 |
| 211 | 20241115 | 151300 | 6974537700 | 66400 | 66100 | 66500 | 66100 | 517 |
| 212 | 20241115 | 151200 | 6940259400 | 66200 | 66500 | 66600 | 66200 | 367 |
| 213 | 20241115 | 151100 | 6915862000 | 66500 | 65800 | 66900 | 65800 | 3713 |
| 214 | 20241115 | 151000 | 6669882300 | 65800 | 65900 | 66000 | 65800 | 172 |
| 215 | 20241115 | 150900 | 6658547300 | 65900 | 65900 | 66100 | 65800 | 125 |
| 216 | 20241115 | 150800 | 6650308100 | 65900 | 66000 | 66100 | 65900 | 212 |
| 217 | 20241115 | 150700 | 6636314800 | 66000 | 66000 | 66200 | 66000 | 131 |
| 218 | 20241115 | 150600 | 6627661600 | 66000 | 66100 | 66200 | 66000 | 352 |
| 219 | 20241115 | 150500 | 6604388000 | 66000 | 66000 | 66200 | 66000 | 123 |
| 220 | 20241115 | 150400 | 6596256800 | 66000 | 66000 | 66100 | 66000 | 101 |
| 221 | 20241115 | 150300 | 6589584100 | 66000 | 66300 | 66400 | 66000 | 623 |
| 222 | 20241115 | 150200 | 6548250700 | 66300 | 65900 | 66300 | 65800 | 1857 |
| 223 | 20241115 | 150100 | 6425464800 | 65900 | 65900 | 66000 | 65900 | 82 |
| 224 | 20241115 | 150000 | 6420058700 | 65900 | 65700 | 66100 | 65700 | 1051 |
| 225 | 20241115 | 145900 | 6350795800 | 65600 | 65700 | 65900 | 65600 | 334 |
| 226 | 20241115 | 145800 | 6328816000 | 65900 | 65800 | 65900 | 65800 | 166 |
| 227 | 20241115 | 145700 | 6317889000 | 65800 | 65600 | 66000 | 65600 | 1256 |
| 228 | 20241115 | 145600 | 6235191000 | 65600 | 65600 | 65700 | 65600 | 168 |
| 229 | 20241115 | 145500 | 6224167700 | 65600 | 65800 | 65900 | 65600 | 160 |
| 230 | 20241115 | 145400 | 6213641000 | 65800 | 66000 | 66100 | 65800 | 331 |
| 231 | 20241115 | 145300 | 6191790000 | 66000 | 65900 | 66100 | 65900 | 785 |
| 232 | 20241115 | 145200 | 6140002500 | 66000 | 65900 | 66000 | 65900 | 175 |
| 233 | 20241115 | 145100 | 6128465300 | 65900 | 66000 | 66000 | 65800 | 399 |
| 234 | 20241115 | 145000 | 6102149300 | 65800 | 65200 | 66000 | 65200 | 3279 |
| 235 | 20241115 | 144900 | 5886463800 | 65200 | 65200 | 65600 | 65100 | 412 |
| 236 | 20241115 | 144800 | 5859576600 | 65100 | 65100 | 65500 | 65100 | 343 |
| 237 | 20241115 | 144700 | 5837203400 | 65200 | 65300 | 65500 | 65200 | 312 |
| 238 | 20241115 | 144600 | 5816843400 | 65300 | 65300 | 65500 | 65200 | 335 |
| 239 | 20241115 | 144500 | 5794980300 | 65300 | 65400 | 65400 | 65300 | 339 |
| 240 | 20241115 | 144400 | 5772843400 | 65500 | 65600 | 65600 | 65300 | 367 |
| 241 | 20241115 | 144300 | 5748825200 | 65500 | 65500 | 65700 | 65500 | 145 |
| 242 | 20241115 | 144200 | 5739322500 | 65700 | 65600 | 65700 | 65600 | 135 |
| 243 | 20241115 | 144100 | 5730464400 | 65700 | 65700 | 65800 | 65600 | 408 |
| 244 | 20241115 | 144000 | 5703650200 | 65700 | 65400 | 65800 | 65200 | 842 |
| 245 | 20241115 | 143900 | 5648419000 | 65400 | 65500 | 65600 | 65400 | 206 |
| 246 | 20241115 | 143800 | 5634927100 | 65700 | 65600 | 65700 | 65500 | 64 |
| 247 | 20241115 | 143700 | 5630731600 | 65600 | 65600 | 65700 | 65600 | 206 |
| 248 | 20241115 | 143600 | 5617214400 | 65600 | 65500 | 65700 | 65500 | 156 |
| 249 | 20241115 | 143500 | 5606981900 | 65600 | 65700 | 65800 | 65600 | 330 |
| 250 | 20241115 | 143400 | 5585305000 | 65700 | 65800 | 65800 | 65700 | 174 |
| 251 | 20241115 | 143300 | 5573869600 | 65700 | 65700 | 65800 | 65700 | 147 |
| 252 | 20241115 | 143200 | 5564203800 | 65700 | 65800 | 65800 | 65700 | 191 |
| 253 | 20241115 | 143100 | 5551646400 | 65800 | 65700 | 65800 | 65700 | 120 |
| 254 | 20241115 | 143000 | 5543759000 | 65700 | 65700 | 65800 | 65600 | 219 |
| 255 | 20241115 | 142900 | 5529369300 | 65800 | 65700 | 65800 | 65700 | 239 |
| 256 | 20241115 | 142800 | 5513647500 | 65700 | 65500 | 65800 | 65500 | 582 |
| 257 | 20241115 | 142700 | 5475390600 | 65700 | 65600 | 65700 | 65600 | 979 |
| 258 | 20241115 | 142600 | 5411103000 | 65600 | 65600 | 65800 | 65500 | 457 |
| 259 | 20241115 | 142500 | 5381117200 | 65500 | 65300 | 65600 | 65300 | 749 |
| 260 | 20241115 | 142400 | 5332061600 | 65300 | 65200 | 65400 | 65100 | 931 |
| 261 | 20241115 | 142300 | 5271266100 | 65300 | 65000 | 65300 | 65000 | 1627 |
| 262 | 20241115 | 142200 | 5165286800 | 65000 | 64900 | 65100 | 64800 | 324 |
| 263 | 20241115 | 142100 | 5144258800 | 64900 | 65000 | 65100 | 64900 | 322 |
| 264 | 20241115 | 142000 | 5123327000 | 65000 | 64800 | 65100 | 64800 | 652 |
| 265 | 20241115 | 141900 | 5080948000 | 64900 | 64900 | 64900 | 64900 | 372 |
| 266 | 20241115 | 141800 | 5056805200 | 64900 | 64900 | 64900 | 64900 | 129 |
| 267 | 20241115 | 141700 | 5048433100 | 64900 | 64900 | 65000 | 64900 | 87 |
| 268 | 20241115 | 141600 | 5042785500 | 64900 | 65000 | 65000 | 64900 | 768 |
| 269 | 20241115 | 141500 | 4992880400 | 65000 | 65000 | 65000 | 65000 | 218 |
| 270 | 20241115 | 141400 | 4978710400 | 65000 | 65000 | 65100 | 65000 | 279 |
| 271 | 20241115 | 141300 | 4960574700 | 65000 | 65000 | 65100 | 65000 | 222 |
| 272 | 20241115 | 141200 | 4946144600 | 65000 | 65100 | 65100 | 65000 | 579 |
| 273 | 20241115 | 141100 | 4908461700 | 65100 | 65100 | 65200 | 65100 | 102 |
| 274 | 20241115 | 141000 | 4901821100 | 65100 | 65100 | 65200 | 65100 | 76 |
| 275 | 20241115 | 140900 | 4896872400 | 65100 | 65100 | 65100 | 65100 | 58 |
| 276 | 20241115 | 140800 | 4893096600 | 65100 | 65200 | 65200 | 65100 | 876 |
| 277 | 20241115 | 140700 | 4835982400 | 65200 | 65300 | 65400 | 65200 | 483 |
| 278 | 20241115 | 140600 | 4804440700 | 65300 | 65400 | 65500 | 65300 | 354 |
| 279 | 20241115 | 140500 | 4781287500 | 65400 | 65500 | 65500 | 65400 | 48 |
| 280 | 20241115 | 140400 | 4778147900 | 65400 | 65400 | 65500 | 65400 | 51 |
| 281 | 20241115 | 140300 | 4774811900 | 65400 | 65400 | 65500 | 65400 | 110 |
| 282 | 20241115 | 140200 | 4767613500 | 65400 | 65200 | 65600 | 65200 | 1023 |
| 283 | 20241115 | 140100 | 4700798700 | 65200 | 65100 | 65200 | 65100 | 491 |
| 284 | 20241115 | 140000 | 4668789500 | 65200 | 65100 | 65200 | 65100 | 66 |
| 285 | 20241115 | 135900 | 4664491700 | 65100 | 65200 | 65200 | 65100 | 210 |
| 286 | 20241115 | 135800 | 4650801900 | 65100 | 65200 | 65300 | 65100 | 167 |
| 287 | 20241115 | 135700 | 4639916600 | 65200 | 65200 | 65300 | 65100 | 260 |
| 288 | 20241115 | 135600 | 4622965700 | 65200 | 65200 | 65300 | 65200 | 45 |
| 289 | 20241115 | 135500 | 4620029700 | 65200 | 65200 | 65300 | 65200 | 66 |
| 290 | 20241115 | 135400 | 4615726300 | 65300 | 65500 | 65900 | 65200 | 348 |
| 291 | 20241115 | 135300 | 4592919000 | 65900 | 65200 | 65900 | 65100 | 1558 |
| 292 | 20241115 | 135200 | 4491118200 | 65100 | 65100 | 65200 | 65100 | 74 |
| 293 | 20241115 | 135100 | 4486297900 | 65100 | 65000 | 65200 | 65000 | 649 |
| 294 | 20241115 | 135000 | 4444015700 | 65000 | 65100 | 65100 | 65000 | 223 |
| 295 | 20241115 | 134900 | 4429498600 | 65100 | 65100 | 65200 | 65100 | 32 |
| 296 | 20241115 | 134800 | 4427415100 | 65100 | 65300 | 65300 | 65100 | 160 |
| 297 | 20241115 | 134700 | 4416981200 | 65200 | 65200 | 65500 | 65100 | 342 |
| 298 | 20241115 | 134600 | 4394649200 | 65200 | 65200 | 65200 | 65100 | 100 |
| 299 | 20241115 | 134500 | 4388129500 | 65500 | 65500 | 65500 | 65100 | 93 |
| 300 | 20241115 | 134400 | 4382043200 | 65000 | 64800 | 65200 | 64700 | 3344 |
| 301 | 20241115 | 134300 | 4165178000 | 64800 | 65000 | 65000 | 64800 | 1244 |
| 302 | 20241115 | 134200 | 4084471600 | 65000 | 65000 | 65100 | 65000 | 252 |
| 303 | 20241115 | 134100 | 4068082600 | 65000 | 65000 | 65100 | 65000 | 408 |
| 304 | 20241115 | 134000 | 4041541300 | 65000 | 65100 | 65100 | 64900 | 614 |
| 305 | 20241115 | 133900 | 4001643300 | 65000 | 65100 | 65200 | 65000 | 928 |
| 306 | 20241115 | 133800 | 3941216700 | 65200 | 65100 | 65300 | 65100 | 435 |
| 307 | 20241115 | 133700 | 3912887900 | 65000 | 65200 | 65200 | 65000 | 745 |
| 308 | 20241115 | 133600 | 3864364300 | 65200 | 65400 | 65400 | 65200 | 383 |
| 309 | 20241115 | 133500 | 3839378900 | 65300 | 65200 | 65400 | 65200 | 137 |
| 310 | 20241115 | 133400 | 3830422800 | 65200 | 65300 | 65300 | 65200 | 687 |
| 311 | 20241115 | 133300 | 3785567000 | 65300 | 65400 | 65700 | 65200 | 807 |
| 312 | 20241115 | 133200 | 3732806000 | 65300 | 65400 | 65700 | 65300 | 212 |
| 313 | 20241115 | 133100 | 3718938500 | 65500 | 65500 | 65600 | 65500 | 1450 |
| 314 | 20241115 | 133000 | 3623963400 | 65600 | 65800 | 66000 | 65600 | 1599 |
| 315 | 20241115 | 132900 | 3518997500 | 65800 | 65900 | 65900 | 65800 | 195 |
| 316 | 20241115 | 132800 | 3506160000 | 65900 | 66000 | 66000 | 65900 | 141 |
| 317 | 20241115 | 132700 | 3496863100 | 65900 | 66000 | 66100 | 65900 | 334 |
| 318 | 20241115 | 132600 | 3474826100 | 66000 | 66100 | 66100 | 66000 | 609 |
| 319 | 20241115 | 132500 | 3434573200 | 66100 | 66100 | 66100 | 66100 | 2 |
| 320 | 20241115 | 132400 | 3434441000 | 66200 | 66200 | 66200 | 66200 | 1 |
| 321 | 20241115 | 132300 | 3434374800 | 66200 | 66200 | 66200 | 66200 | 295 |
| 322 | 20241115 | 132200 | 3414845800 | 66200 | 66200 | 66300 | 66200 | 13 |
| 323 | 20241115 | 132100 | 3413985100 | 66300 | 66200 | 66300 | 66200 | 4 |
| 324 | 20241115 | 132000 | 3413720000 | 66200 | 66200 | 66200 | 66200 | 3 |
| 325 | 20241115 | 131900 | 3413521400 | 66200 | 66200 | 66200 | 66200 | 1 |
| 326 | 20241115 | 131800 | 3413455200 | 66300 | 66300 | 66300 | 66200 | 664 |
| 327 | 20241115 | 131700 | 3369451300 | 66400 | 66300 | 66400 | 66300 | 117 |
| 328 | 20241115 | 131600 | 3361691900 | 66400 | 66400 | 66400 | 66400 | 1 |
| 329 | 20241115 | 131500 | 3361625500 | 66400 | 66300 | 66400 | 66300 | 204 |
| 330 | 20241115 | 131400 | 3348100000 | 66300 | 66300 | 66300 | 66300 | 1 |
| 331 | 20241115 | 131300 | 3348033700 | 66400 | 66300 | 66400 | 66300 | 14 |
| 332 | 20241115 | 131200 | 3347104300 | 66300 | 66300 | 66300 | 66300 | 3 |
| 333 | 20241115 | 131100 | 3346905400 | 66500 | 66500 | 66500 | 66500 | 1 |
| 334 | 20241115 | 131000 | 3346838900 | 66500 | 66400 | 66500 | 66400 | 5 |
| 335 | 20241115 | 130900 | 3346506700 | 66400 | 66400 | 66400 | 66400 | 2 |
| 336 | 20241115 | 130800 | 3346373900 | 66400 | 66300 | 66400 | 66300 | 27 |
| 337 | 20241115 | 130700 | 3344582700 | 66400 | 66300 | 66400 | 66300 | 15 |
| 338 | 20241115 | 130600 | 3343586800 | 66500 | 66500 | 66500 | 66500 | 1 |
| 339 | 20241115 | 130500 | 3343520300 | 66500 | 66300 | 66500 | 66300 | 4 |
| 340 | 20241115 | 130400 | 3343254500 | 66400 | 66400 | 66400 | 66400 | 34 |
| 341 | 20241115 | 130300 | 3340996900 | 66300 | 66400 | 66400 | 66300 | 495 |
| 342 | 20241115 | 130200 | 3308142300 | 66500 | 66500 | 66500 | 66500 | 2 |
| 343 | 20241115 | 130100 | 3308009300 | 66400 | 66400 | 66400 | 66400 | 13 |
| 344 | 20241115 | 130000 | 3307146100 | 66500 | 66500 | 66500 | 66500 | 204 |
| 345 | 20241115 | 125900 | 3293580100 | 66500 | 66600 | 66600 | 66500 | 3 |
| 346 | 20241115 | 125800 | 3293380500 | 66500 | 66500 | 66500 | 66500 | 1 |
| 347 | 20241115 | 125700 | 3293314000 | 66600 | 66500 | 66600 | 66500 | 6 |
| 348 | 20241115 | 125600 | 3292914700 | 66500 | 66500 | 66500 | 66500 | 1 |
| 349 | 20241115 | 125500 | 3292848200 | 66600 | 66600 | 66600 | 66600 | 1 |
| 350 | 20241115 | 125400 | 3292781600 | 66500 | 66600 | 66600 | 66500 | 151 |
| 351 | 20241115 | 125300 | 3282739400 | 66500 | 66500 | 66500 | 66500 | 2 |
| 352 | 20241115 | 125200 | 3282606400 | 66500 | 66500 | 66500 | 66500 | 1 |
| 353 | 20241115 | 125100 | 3282539900 | 66700 | 66500 | 66700 | 66400 | 252 |
| 354 | 20241115 | 125000 | 3265741100 | 66400 | 66500 | 66500 | 66400 | 5 |
| 355 | 20241115 | 124900 | 3265409000 | 66500 | 66500 | 66500 | 66500 | 1 |
| 356 | 20241115 | 124800 | 3265342500 | 66500 | 66500 | 66500 | 66500 | 3 |
| 357 | 20241115 | 124700 | 3265143000 | 66400 | 66400 | 66500 | 66400 | 7 |
| 358 | 20241115 | 124600 | 3264677800 | 66500 | 66500 | 66500 | 66500 | 36 |
| 359 | 20241115 | 124500 | 3262283800 | 66400 | 66500 | 66500 | 66400 | 5 |
| 360 | 20241115 | 124400 | 3261951600 | 66400 | 66500 | 66500 | 66400 | 3 |
| 361 | 20241115 | 124300 | 3261752300 | 66400 | 66400 | 66400 | 66400 | 3 |
| 362 | 20241115 | 124200 | 3261553100 | 66500 | 66500 | 66500 | 66500 | 1 |
| 363 | 20241115 | 124100 | 3261486600 | 66600 | 66300 | 66600 | 66300 | 60 |
| 364 | 20241115 | 124000 | 3257505700 | 66600 | 66400 | 66600 | 66300 | 17 |
| 365 | 20241115 | 123900 | 3256374500 | 66300 | 66400 | 66500 | 66300 | 491 |
| 366 | 20241115 | 123800 | 3223745600 | 66500 | 66300 | 66500 | 66300 | 59 |
| 367 | 20241115 | 123700 | 3219831900 | 66400 | 66300 | 66400 | 66300 | 6 |
| 368 | 20241115 | 123600 | 3219433900 | 66400 | 66400 | 66400 | 66400 | 176 |
| 369 | 20241115 | 123500 | 3207747500 | 66400 | 66300 | 66400 | 66300 | 53 |
| 370 | 20241115 | 123400 | 3204233400 | 66300 | 66400 | 66400 | 66300 | 6 |
| 371 | 20241115 | 123300 | 3203835500 | 66300 | 66400 | 66400 | 66300 | 4 |
| 372 | 20241115 | 123200 | 3203570200 | 66300 | 66300 | 66400 | 66300 | 14 |
| 373 | 20241115 | 123100 | 3202641700 | 66300 | 66300 | 66300 | 66300 | 0 |
| 374 | 20241115 | 123000 | 3202641700 | 66300 | 66300 | 66300 | 66300 | 4 |
| 375 | 20241115 | 122900 | 3202376500 | 66300 | 66400 | 66400 | 66300 | 4 |
| 376 | 20241115 | 122800 | 3202111000 | 66400 | 66400 | 66400 | 66400 | 4 |
| 377 | 20241115 | 122700 | 3201845400 | 66300 | 66300 | 66400 | 66300 | 54 |
| 378 | 20241115 | 122600 | 3198260200 | 66400 | 66400 | 66400 | 66400 | 1 |
| 379 | 20241115 | 122500 | 3198193800 | 66300 | 66300 | 66300 | 66300 | 0 |
| 380 | 20241115 | 122400 | 3198193800 | 66300 | 66300 | 66300 | 66300 | 31 |
| 381 | 20241115 | 122300 | 3196138500 | 66400 | 66300 | 66400 | 66300 | 24 |
| 382 | 20241115 | 122200 | 3194547000 | 66400 | 66400 | 66400 | 66400 | 1 |
| 383 | 20241115 | 122100 | 3194480600 | 66400 | 66400 | 66400 | 66400 | 1 |
| 384 | 20241115 | 122000 | 3194414200 | 66400 | 66300 | 66400 | 66300 | 7 |
| 385 | 20241115 | 121900 | 3193949900 | 66300 | 66300 | 66300 | 66300 | 1 |
| 386 | 20241115 | 121800 | 3193883600 | 66300 | 66300 | 66300 | 66300 | 1 |
| 387 | 20241115 | 121700 | 3193817300 | 66400 | 66400 | 66400 | 66300 | 76 |
| 388 | 20241115 | 121600 | 3188771200 | 66400 | 66400 | 66400 | 66300 | 24 |
| 389 | 20241115 | 121500 | 3187177700 | 66400 | 66300 | 66400 | 66300 | 63 |
| 390 | 20241115 | 121400 | 3183000500 | 66200 | 66200 | 66200 | 66200 | 1 |
| 391 | 20241115 | 121300 | 3182934300 | 66200 | 66200 | 66200 | 66200 | 4 |
| 392 | 20241115 | 121200 | 3182669500 | 66300 | 66300 | 66300 | 66300 | 249 |
| 393 | 20241115 | 121100 | 3166160800 | 66300 | 66200 | 66300 | 66200 | 32 |
| 394 | 20241115 | 121000 | 3164042300 | 66200 | 66200 | 66200 | 66200 | 64 |
| 395 | 20241115 | 120900 | 3159805500 | 66300 | 66300 | 66400 | 66300 | 414 |
| 396 | 20241115 | 120800 | 3132357200 | 66400 | 66400 | 66400 | 66300 | 51 |
| 397 | 20241115 | 120700 | 3128971400 | 66400 | 66400 | 66500 | 66300 | 106 |
| 398 | 20241115 | 120600 | 3121932500 | 66300 | 66300 | 66500 | 66300 | 3 |
| 399 | 20241115 | 120500 | 3121733400 | 66400 | 66500 | 66500 | 66400 | 351 |
| 400 | 20241115 | 120400 | 3098423200 | 66500 | 66500 | 66500 | 66500 | 297 |
| 401 | 20241115 | 120300 | 3078672700 | 66400 | 66400 | 66400 | 66400 | 271 |
| 402 | 20241115 | 120200 | 3060678300 | 66400 | 66700 | 66700 | 66400 | 913 |
| 403 | 20241115 | 120100 | 2999933500 | 66900 | 66800 | 66900 | 66600 | 1236 |
| 404 | 20241115 | 120000 | 2917412100 | 66900 | 66900 | 66900 | 66800 | 65 |
| 405 | 20241115 | 115900 | 2913068300 | 66900 | 66900 | 66900 | 66800 | 123 |
| 406 | 20241115 | 115800 | 2904842000 | 66900 | 66900 | 66900 | 66900 | 59 |
| 407 | 20241115 | 115700 | 2900894900 | 66900 | 66800 | 66900 | 66800 | 22 |
| 408 | 20241115 | 115600 | 2899423400 | 66800 | 66800 | 66800 | 66800 | 3 |
| 409 | 20241115 | 115500 | 2899223000 | 66900 | 66800 | 66900 | 66800 | 5 |
| 410 | 20241115 | 115400 | 2898888700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 411 | 20241115 | 115300 | 2898888700 | 66800 | 66900 | 66900 | 66800 | 27 |
| 412 | 20241115 | 115200 | 2897084500 | 66900 | 66800 | 66900 | 66800 | 50 |
| 413 | 20241115 | 115100 | 2893741900 | 66800 | 66900 | 66900 | 66800 | 66 |
| 414 | 20241115 | 115000 | 2889331700 | 66900 | 66900 | 66900 | 66800 | 18 |
| 415 | 20241115 | 114900 | 2888127800 | 66900 | 66900 | 66900 | 66900 | 10 |
| 416 | 20241115 | 114800 | 2887458800 | 66800 | 66800 | 66900 | 66800 | 62 |
| 417 | 20241115 | 114700 | 2883316100 | 66800 | 66800 | 66900 | 66800 | 14 |
| 418 | 20241115 | 114600 | 2882379800 | 66800 | 66900 | 66900 | 66800 | 50 |
| 419 | 20241115 | 114500 | 2879035800 | 66900 | 66800 | 66900 | 66800 | 11 |
| 420 | 20241115 | 114400 | 2878300100 | 66900 | 66900 | 66900 | 66900 | 78 |
| 421 | 20241115 | 114300 | 2873081900 | 66800 | 66700 | 66900 | 66700 | 55 |
| 422 | 20241115 | 114200 | 2869407900 | 66800 | 66800 | 66800 | 66800 | 53 |
| 423 | 20241115 | 114100 | 2865867500 | 66700 | 66700 | 66800 | 66700 | 120 |
| 424 | 20241115 | 114000 | 2857852000 | 66700 | 66700 | 66700 | 66700 | 14 |
| 425 | 20241115 | 113900 | 2856918200 | 66800 | 66800 | 66800 | 66800 | 53 |
| 426 | 20241115 | 113800 | 2853377800 | 66800 | 66700 | 66800 | 66700 | 81 |
| 427 | 20241115 | 113700 | 2847975000 | 66700 | 66600 | 66700 | 66600 | 121 |
| 428 | 20241115 | 113600 | 2839904900 | 66700 | 66700 | 66700 | 66700 | 19 |
| 429 | 20241115 | 113500 | 2838637600 | 66700 | 66600 | 66700 | 66600 | 42 |
| 430 | 20241115 | 113400 | 2835839700 | 66700 | 66600 | 66700 | 66600 | 9 |
| 431 | 20241115 | 113300 | 2835239600 | 66600 | 66700 | 66700 | 66600 | 14 |
| 432 | 20241115 | 113200 | 2834306000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 433 | 20241115 | 113100 | 2834306000 | 66600 | 66700 | 66700 | 66600 | 38 |
| 434 | 20241115 | 113000 | 2831771500 | 66600 | 66600 | 66600 | 66600 | 4 |
| 435 | 20241115 | 112900 | 2831505100 | 66600 | 66600 | 66600 | 66600 | 2 |
| 436 | 20241115 | 112800 | 2831371900 | 66600 | 66700 | 66700 | 66500 | 17 |
| 437 | 20241115 | 112700 | 2830239700 | 66700 | 66600 | 66700 | 66600 | 140 |
| 438 | 20241115 | 112600 | 2820915400 | 66600 | 66600 | 66600 | 66600 | 149 |
| 439 | 20241115 | 112500 | 2810992000 | 66600 | 66600 | 66600 | 66500 | 17 |
| 440 | 20241115 | 112400 | 2809859900 | 66600 | 66500 | 66600 | 66500 | 13 |
| 441 | 20241115 | 112300 | 2808994200 | 66500 | 66500 | 66600 | 66500 | 6 |
| 442 | 20241115 | 112200 | 2808595000 | 66500 | 66600 | 66600 | 66500 | 197 |
| 443 | 20241115 | 112100 | 2795484100 | 66500 | 66500 | 66500 | 66500 | 1 |
| 444 | 20241115 | 112000 | 2795417600 | 66500 | 66600 | 66600 | 66500 | 25 |
| 445 | 20241115 | 111900 | 2793755000 | 66600 | 66500 | 66600 | 66500 | 106 |
| 446 | 20241115 | 111800 | 2786705400 | 66500 | 66400 | 66500 | 66400 | 43 |
| 447 | 20241115 | 111700 | 2783847100 | 66400 | 66300 | 66400 | 66300 | 16 |
| 448 | 20241115 | 111600 | 2782785100 | 66300 | 66500 | 66500 | 66300 | 315 |
| 449 | 20241115 | 111500 | 2761850400 | 66600 | 66600 | 66600 | 66600 | 17 |
| 450 | 20241115 | 111400 | 2760718200 | 66600 | 66500 | 66600 | 66500 | 21 |
| 451 | 20241115 | 111300 | 2759319900 | 66600 | 66600 | 66600 | 66600 | 0 |
| 452 | 20241115 | 111200 | 2759319900 | 66600 | 66600 | 66600 | 66600 | 15 |
| 453 | 20241115 | 111100 | 2758320900 | 66500 | 66500 | 66600 | 66500 | 4 |
| 454 | 20241115 | 111000 | 2758054800 | 66500 | 66500 | 66500 | 66500 | 72 |
| 455 | 20241115 | 110900 | 2753266800 | 66500 | 66500 | 66500 | 66400 | 68 |
| 456 | 20241115 | 110800 | 2748744900 | 66500 | 66400 | 66500 | 66400 | 89 |
| 457 | 20241115 | 110700 | 2742833300 | 66400 | 66400 | 66500 | 66400 | 217 |
| 458 | 20241115 | 110600 | 2728403400 | 66500 | 66600 | 66600 | 66500 | 169 |
| 459 | 20241115 | 110500 | 2717164700 | 66600 | 66600 | 66600 | 66600 | 5 |
| 460 | 20241115 | 110400 | 2716831700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 461 | 20241115 | 110300 | 2716831700 | 66700 | 66500 | 66700 | 66500 | 568 |
| 462 | 20241115 | 110200 | 2679001400 | 66600 | 66700 | 66700 | 66500 | 454 |
| 463 | 20241115 | 110100 | 2648771900 | 66700 | 66700 | 66700 | 66700 | 19 |
| 464 | 20241115 | 110000 | 2647504600 | 66600 | 66600 | 66700 | 66600 | 92 |
| 465 | 20241115 | 105900 | 2641368600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 466 | 20241115 | 105800 | 2641368600 | 66700 | 66600 | 66700 | 66600 | 36 |
| 467 | 20241115 | 105700 | 2638967600 | 66700 | 66600 | 66700 | 66600 | 4 |
| 468 | 20241115 | 105600 | 2638701000 | 66700 | 66700 | 66700 | 66600 | 28 |
| 469 | 20241115 | 105500 | 2636833500 | 66700 | 66600 | 66700 | 66600 | 22 |
| 470 | 20241115 | 105400 | 2635366200 | 66600 | 66600 | 66600 | 66600 | 4 |
| 471 | 20241115 | 105300 | 2635099800 | 66700 | 66600 | 66700 | 66600 | 31 |
| 472 | 20241115 | 105200 | 2633032200 | 66700 | 66700 | 66700 | 66600 | 485 |
| 473 | 20241115 | 105100 | 2600683700 | 66700 | 66700 | 66700 | 66700 | 287 |
| 474 | 20241115 | 105000 | 2581540800 | 66600 | 66700 | 66700 | 66600 | 265 |
| 475 | 20241115 | 104900 | 2563865500 | 66700 | 66600 | 66700 | 66600 | 462 |
| 476 | 20241115 | 104800 | 2533050300 | 66700 | 66700 | 66700 | 66700 | 312 |
| 477 | 20241115 | 104700 | 2512239900 | 66600 | 66700 | 66700 | 66600 | 14 |
| 478 | 20241115 | 104600 | 2511306400 | 66700 | 66600 | 66700 | 66600 | 52 |
| 479 | 20241115 | 104500 | 2507838200 | 66700 | 66600 | 66700 | 66600 | 11 |
| 480 | 20241115 | 104400 | 2507104600 | 66700 | 66600 | 66700 | 66600 | 46 |
| 481 | 20241115 | 104300 | 2504039600 | 66700 | 66600 | 66700 | 66600 | 16 |
| 482 | 20241115 | 104200 | 2502972900 | 66600 | 66700 | 66700 | 66600 | 18 |
| 483 | 20241115 | 104100 | 2501772400 | 66700 | 66700 | 66700 | 66700 | 26 |
| 484 | 20241115 | 104000 | 2500038200 | 66700 | 66700 | 66700 | 66600 | 36 |
| 485 | 20241115 | 103900 | 2497637400 | 66700 | 66600 | 66700 | 66600 | 42 |
| 486 | 20241115 | 103800 | 2494839700 | 66600 | 66600 | 66600 | 66500 | 49 |
| 487 | 20241115 | 103700 | 2491576400 | 66600 | 66600 | 66600 | 66600 | 161 |
| 488 | 20241115 | 103600 | 2480853800 | 66600 | 66600 | 66700 | 66600 | 18 |
| 489 | 20241115 | 103500 | 2479653800 | 66700 | 66700 | 66700 | 66700 | 14 |
| 490 | 20241115 | 103400 | 2478720000 | 66700 | 66500 | 66700 | 66500 | 615 |
| 491 | 20241115 | 103300 | 2437762000 | 66500 | 66400 | 66500 | 66400 | 155 |
| 492 | 20241115 | 103200 | 2427457000 | 66400 | 66400 | 66400 | 66400 | 1 |
| 493 | 20241115 | 103100 | 2427390600 | 66400 | 66500 | 66600 | 66400 | 456 |
| 494 | 20241115 | 103000 | 2397064500 | 66500 | 66600 | 66600 | 66500 | 17 |
| 495 | 20241115 | 102900 | 2395932500 | 66600 | 66500 | 66600 | 66500 | 63 |
| 496 | 20241115 | 102800 | 2391736900 | 66600 | 66600 | 66600 | 66600 | 26 |
| 497 | 20241115 | 102700 | 2390005300 | 66500 | 66500 | 66600 | 66500 | 30 |
| 498 | 20241115 | 102600 | 2388007800 | 66600 | 66500 | 66600 | 66500 | 41 |
| 499 | 20241115 | 102500 | 2385279300 | 66500 | 66500 | 66500 | 66500 | 141 |
| 500 | 20241115 | 102400 | 2375902800 | 66600 | 66600 | 66600 | 66500 | 30 |
| 501 | 20241115 | 102300 | 2373905000 | 66600 | 66400 | 66600 | 66400 | 381 |
| 502 | 20241115 | 102200 | 2348588500 | 66300 | 66300 | 66300 | 66300 | 12 |
| 503 | 20241115 | 102100 | 2347792900 | 66300 | 66300 | 66300 | 66300 | 22 |
| 504 | 20241115 | 102000 | 2346334300 | 66300 | 66300 | 66400 | 66300 | 70 |
| 505 | 20241115 | 101900 | 2341693200 | 66300 | 66300 | 66400 | 66300 | 74 |
| 506 | 20241115 | 101800 | 2336786000 | 66300 | 66300 | 66300 | 66200 | 126 |
| 507 | 20241115 | 101700 | 2328433700 | 66400 | 66300 | 66400 | 66300 | 25 |
| 508 | 20241115 | 101600 | 2326776000 | 66300 | 66300 | 66300 | 66300 | 43 |
| 509 | 20241115 | 101500 | 2323925100 | 66300 | 66400 | 66400 | 66000 | 324 |
| 510 | 20241115 | 101400 | 2302467500 | 66300 | 66300 | 66600 | 66200 | 530 |
| 511 | 20241115 | 101300 | 2267285100 | 66300 | 66300 | 66300 | 66200 | 46 |
| 512 | 20241115 | 101200 | 2264237600 | 66200 | 66300 | 66300 | 66200 | 47 |
| 513 | 20241115 | 101100 | 2261126100 | 66300 | 66200 | 66300 | 66100 | 64 |
| 514 | 20241115 | 101000 | 2256885100 | 66200 | 66200 | 66300 | 66200 | 81 |
| 515 | 20241115 | 100900 | 2251516100 | 66300 | 66000 | 66300 | 66000 | 120 |
| 516 | 20241115 | 100800 | 2243580800 | 66100 | 66200 | 66200 | 66100 | 34 |
| 517 | 20241115 | 100700 | 2241331300 | 66300 | 66000 | 66300 | 66000 | 583 |
| 518 | 20241115 | 100600 | 2202804900 | 66000 | 66000 | 66000 | 65900 | 842 |
| 519 | 20241115 | 100500 | 2147233000 | 66000 | 66200 | 66300 | 66000 | 1137 |
| 520 | 20241115 | 100400 | 2072072300 | 66200 | 66200 | 66200 | 66200 | 4 |
| 521 | 20241115 | 100300 | 2071807500 | 66300 | 66300 | 66300 | 66300 | 4 |
| 522 | 20241115 | 100200 | 2071542300 | 66200 | 66200 | 66200 | 66200 | 62 |
| 523 | 20241115 | 100100 | 2067437900 | 66300 | 66300 | 66300 | 66300 | 30 |
| 524 | 20241115 | 100000 | 2065448900 | 66200 | 66200 | 66200 | 66200 | 103 |
| 525 | 20241115 | 095900 | 2058630300 | 66400 | 66300 | 66500 | 66200 | 186 |
| 526 | 20241115 | 095800 | 2046302500 | 66300 | 66400 | 66400 | 66300 | 75 |
| 527 | 20241115 | 095700 | 2041324900 | 66400 | 66500 | 66600 | 66300 | 461 |
| 528 | 20241115 | 095600 | 2010731200 | 66500 | 66500 | 66500 | 66500 | 115 |
| 529 | 20241115 | 095500 | 2003083700 | 66500 | 66700 | 66700 | 66500 | 635 |
| 530 | 20241115 | 095400 | 1960816800 | 66700 | 66600 | 66700 | 66600 | 43 |
| 531 | 20241115 | 095300 | 1957949000 | 66700 | 66700 | 66700 | 66700 | 83 |
| 532 | 20241115 | 095200 | 1952412900 | 66700 | 66700 | 66700 | 66700 | 26 |
| 533 | 20241115 | 095100 | 1950678700 | 66700 | 66700 | 66700 | 66600 | 202 |
| 534 | 20241115 | 095000 | 1937221900 | 66700 | 66700 | 66700 | 66600 | 212 |
| 535 | 20241115 | 094900 | 1923097100 | 66700 | 66600 | 66700 | 66600 | 38 |
| 536 | 20241115 | 094800 | 1920563600 | 66600 | 66800 | 66800 | 66600 | 290 |
| 537 | 20241115 | 094700 | 1901243900 | 66700 | 66400 | 66700 | 66300 | 700 |
| 538 | 20241115 | 094600 | 1854655500 | 66400 | 66400 | 66400 | 66400 | 49 |
| 539 | 20241115 | 094500 | 1851401900 | 66200 | 66200 | 66200 | 66200 | 117 |
| 540 | 20241115 | 094400 | 1843656500 | 66200 | 66500 | 66600 | 66200 | 459 |
| 541 | 20241115 | 094300 | 1813193100 | 66500 | 66400 | 66500 | 66400 | 49 |
| 542 | 20241115 | 094200 | 1809937600 | 66500 | 66300 | 66500 | 66300 | 338 |
| 543 | 20241115 | 094100 | 1787496500 | 66300 | 66300 | 66400 | 66200 | 58 |
| 544 | 20241115 | 094000 | 1783651400 | 66300 | 66600 | 66600 | 66300 | 405 |
| 545 | 20241115 | 093900 | 1756762600 | 66600 | 66400 | 66600 | 66400 | 247 |
| 546 | 20241115 | 093800 | 1740356400 | 66400 | 66600 | 66600 | 66400 | 447 |
| 547 | 20241115 | 093700 | 1710605100 | 66700 | 66800 | 66900 | 66700 | 197 |
| 548 | 20241115 | 093600 | 1697461000 | 66700 | 66700 | 66900 | 66700 | 570 |
| 549 | 20241115 | 093500 | 1659396600 | 66800 | 66500 | 66800 | 66500 | 1173 |
| 550 | 20241115 | 093400 | 1581191400 | 66500 | 66400 | 66600 | 66300 | 971 |
| 551 | 20241115 | 093300 | 1516594700 | 66300 | 66600 | 66600 | 66300 | 162 |
| 552 | 20241115 | 093200 | 1505826100 | 66600 | 66600 | 66600 | 66500 | 692 |
| 553 | 20241115 | 093100 | 1459786100 | 66600 | 66400 | 66600 | 66400 | 272 |
| 554 | 20241115 | 093000 | 1441709200 | 66400 | 66500 | 66600 | 66300 | 60 |
| 555 | 20241115 | 092900 | 1437726400 | 66500 | 66700 | 66700 | 66500 | 927 |
| 556 | 20241115 | 092800 | 1376058600 | 66700 | 66800 | 66900 | 66600 | 350 |
| 557 | 20241115 | 092700 | 1352709700 | 66800 | 66400 | 66800 | 66400 | 661 |
| 558 | 20241115 | 092600 | 1308683000 | 66400 | 66400 | 66600 | 66400 | 680 |
| 559 | 20241115 | 092500 | 1263471400 | 66700 | 66500 | 66700 | 66500 | 112 |
| 560 | 20241115 | 092400 | 1256019800 | 66600 | 66600 | 66700 | 66600 | 31 |
| 561 | 20241115 | 092300 | 1253955100 | 66600 | 66700 | 66800 | 66600 | 138 |
| 562 | 20241115 | 092200 | 1244752300 | 66800 | 66800 | 66800 | 66700 | 255 |
| 563 | 20241115 | 092100 | 1227738700 | 66800 | 66600 | 67000 | 66600 | 1184 |
| 564 | 20241115 | 092000 | 1148651200 | 66600 | 66100 | 66600 | 66100 | 1932 |
| 565 | 20241115 | 091900 | 1020215600 | 66100 | 65800 | 66200 | 65700 | 794 |
| 566 | 20241115 | 091800 | 967864300 | 65800 | 66000 | 66000 | 65800 | 213 |
| 567 | 20241115 | 091700 | 953847500 | 65900 | 66300 | 66300 | 65900 | 340 |
| 568 | 20241115 | 091600 | 931422200 | 66300 | 66300 | 66300 | 66300 | 10 |
| 569 | 20241115 | 091500 | 930759200 | 65900 | 66000 | 66000 | 65800 | 407 |
| 570 | 20241115 | 091400 | 903918100 | 66000 | 66100 | 66100 | 66000 | 286 |
| 571 | 20241115 | 091300 | 885036700 | 66100 | 66300 | 66600 | 66100 | 188 |
| 572 | 20241115 | 091200 | 872547100 | 66200 | 66000 | 66700 | 66000 | 920 |
| 573 | 20241115 | 091100 | 811592300 | 65800 | 65700 | 65900 | 65600 | 1144 |
| 574 | 20241115 | 091000 | 736360000 | 65700 | 65600 | 65900 | 65600 | 668 |
| 575 | 20241115 | 090900 | 692447800 | 65600 | 65600 | 65600 | 65200 | 999 |
| 576 | 20241115 | 090800 | 627014200 | 65600 | 64700 | 65600 | 64600 | 2182 |
| 577 | 20241115 | 090700 | 484694600 | 65000 | 64600 | 65100 | 64500 | 1155 |
| 578 | 20241115 | 090600 | 409944500 | 64500 | 64600 | 64600 | 64500 | 69 |
| 579 | 20241115 | 090500 | 405493300 | 64600 | 64200 | 64800 | 64200 | 233 |
| 580 | 20241115 | 090400 | 390467600 | 64500 | 64900 | 65000 | 64300 | 1457 |
| 581 | 20241115 | 090300 | 296463000 | 64900 | 64500 | 64900 | 64500 | 805 |
| 582 | 20241115 | 090200 | 244401900 | 64800 | 64800 | 64900 | 64800 | 382 |
| 583 | 20241115 | 090100 | 219646900 | 64300 | 64300 | 64800 | 64000 | 1213 |
| 584 | 20241115 | 090000 | 141629300 | 64300 | 63900 | 64300 | 63900 | 2212 |