36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 10422 |
| 3 | 20241115 | 190200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 4 | 20241115 | 190100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 5 | 20241115 | 190000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 6 | 20241115 | 185900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 7 | 20241115 | 185800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 8 | 20241115 | 185700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 9 | 20241115 | 185600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 10 | 20241115 | 185500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 11 | 20241115 | 185400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 12 | 20241115 | 185300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 13 | 20241115 | 185200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 14 | 20241115 | 185100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 15 | 20241115 | 185000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 16 | 20241115 | 184900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 17 | 20241115 | 184800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 18 | 20241115 | 184700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 19 | 20241115 | 184600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 20 | 20241115 | 184500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 21 | 20241115 | 184400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 22 | 20241115 | 184300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 23 | 20241115 | 184200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 24 | 20241115 | 184100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 25 | 20241115 | 184000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 26 | 20241115 | 183900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 27 | 20241115 | 183800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 28 | 20241115 | 183700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 29 | 20241115 | 183600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 30 | 20241115 | 183500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 31 | 20241115 | 183400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 32 | 20241115 | 183300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 10422 |
| 33 | 20241115 | 183200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 34 | 20241115 | 183100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 35 | 20241115 | 183000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 36 | 20241115 | 182900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 37 | 20241115 | 182800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 38 | 20241115 | 182700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 39 | 20241115 | 182600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 40 | 20241115 | 182500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 41 | 20241115 | 182400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 42 | 20241115 | 182300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 43 | 20241115 | 182200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 44 | 20241115 | 182100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 45 | 20241115 | 182000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 46 | 20241115 | 181900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 47 | 20241115 | 181800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 48 | 20241115 | 181700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 49 | 20241115 | 181600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 50 | 20241115 | 181500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 51 | 20241115 | 181400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 52 | 20241115 | 181300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 53 | 20241115 | 181200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 54 | 20241115 | 181100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 55 | 20241115 | 181000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 56 | 20241115 | 180900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 57 | 20241115 | 180800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 58 | 20241115 | 180700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 59 | 20241115 | 180600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 60 | 20241115 | 180500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 61 | 20241115 | 180400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 62 | 20241115 | 180300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 10422 |
| 63 | 20241115 | 180200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 64 | 20241115 | 180100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 65 | 20241115 | 180000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 66 | 20241115 | 175900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 67 | 20241115 | 175800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 68 | 20241115 | 175700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 69 | 20241115 | 175600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 70 | 20241115 | 175500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 71 | 20241115 | 175400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 72 | 20241115 | 175300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 73 | 20241115 | 175200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 74 | 20241115 | 175100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 75 | 20241115 | 175000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 76 | 20241115 | 174900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 77 | 20241115 | 174800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 78 | 20241115 | 174700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 79 | 20241115 | 174600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 80 | 20241115 | 174500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 81 | 20241115 | 174400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 82 | 20241115 | 174300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 83 | 20241115 | 174200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 84 | 20241115 | 174100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 85 | 20241115 | 174000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 86 | 20241115 | 173900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 87 | 20241115 | 173800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 88 | 20241115 | 173700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 89 | 20241115 | 173600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 90 | 20241115 | 173500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 91 | 20241115 | 173400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 92 | 20241115 | 173300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 10422 |
| 93 | 20241115 | 173200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 94 | 20241115 | 173100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 95 | 20241115 | 173000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 96 | 20241115 | 172900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 97 | 20241115 | 172800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 98 | 20241115 | 172700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 99 | 20241115 | 172600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 100 | 20241115 | 172500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 101 | 20241115 | 172400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 102 | 20241115 | 172300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 103 | 20241115 | 172200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 104 | 20241115 | 172100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 105 | 20241115 | 172000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 106 | 20241115 | 171900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 107 | 20241115 | 171800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 108 | 20241115 | 171700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 109 | 20241115 | 171600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 110 | 20241115 | 171500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 111 | 20241115 | 171400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 112 | 20241115 | 171300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 113 | 20241115 | 171200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 114 | 20241115 | 171100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 115 | 20241115 | 171000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 116 | 20241115 | 170900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 117 | 20241115 | 170800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 118 | 20241115 | 170700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 119 | 20241115 | 170600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 120 | 20241115 | 170500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 121 | 20241115 | 170400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 122 | 20241115 | 170300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 10422 |
| 123 | 20241115 | 170200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 124 | 20241115 | 170100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 125 | 20241115 | 170000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 126 | 20241115 | 165900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 127 | 20241115 | 165800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 128 | 20241115 | 165700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 129 | 20241115 | 165600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 130 | 20241115 | 165500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 131 | 20241115 | 165400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 132 | 20241115 | 165300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 133 | 20241115 | 165200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 134 | 20241115 | 165100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 135 | 20241115 | 165000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 136 | 20241115 | 164900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 137 | 20241115 | 164800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 138 | 20241115 | 164700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 139 | 20241115 | 164600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 140 | 20241115 | 164500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 141 | 20241115 | 164400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 142 | 20241115 | 164300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 143 | 20241115 | 164200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 144 | 20241115 | 164100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 145 | 20241115 | 164000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 146 | 20241115 | 163900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 147 | 20241115 | 163800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 148 | 20241115 | 163700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 149 | 20241115 | 163600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 150 | 20241115 | 163500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 151 | 20241115 | 163400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 152 | 20241115 | 163300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 10422 |
| 153 | 20241115 | 163200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 154 | 20241115 | 163100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 155 | 20241115 | 163000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 156 | 20241115 | 162900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 157 | 20241115 | 162800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 158 | 20241115 | 162700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 159 | 20241115 | 162600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 160 | 20241115 | 162500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 161 | 20241115 | 162400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 162 | 20241115 | 162300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 163 | 20241115 | 162200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 164 | 20241115 | 162100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 165 | 20241115 | 162000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 166 | 20241115 | 161900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 167 | 20241115 | 161800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 168 | 20241115 | 161700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 169 | 20241115 | 161600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 170 | 20241115 | 161500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 171 | 20241115 | 161400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 172 | 20241115 | 161300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 173 | 20241115 | 161200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 174 | 20241115 | 161100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 175 | 20241115 | 161000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 176 | 20241115 | 160900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 177 | 20241115 | 160800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 178 | 20241115 | 160700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 179 | 20241115 | 160600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 180 | 20241115 | 160500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 181 | 20241115 | 160400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 182 | 20241115 | 160300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 10422 |
| 183 | 20241115 | 160200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 184 | 20241115 | 160100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 185 | 20241115 | 160000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 186 | 20241115 | 155900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 187 | 20241115 | 155800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 188 | 20241115 | 155700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 189 | 20241115 | 155600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 190 | 20241115 | 155500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 191 | 20241115 | 155400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 192 | 20241115 | 155300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 193 | 20241115 | 155200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 194 | 20241115 | 155100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 195 | 20241115 | 155000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 196 | 20241115 | 154900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 197 | 20241115 | 154800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 198 | 20241115 | 154700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 199 | 20241115 | 154600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 200 | 20241115 | 154500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 201 | 20241115 | 154400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 202 | 20241115 | 154300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 203 | 20241115 | 154200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 204 | 20241115 | 154100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 205 | 20241115 | 154000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 206 | 20241115 | 153900 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 207 | 20241115 | 153800 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 208 | 20241115 | 153700 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 209 | 20241115 | 153600 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 210 | 20241115 | 153500 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 211 | 20241115 | 153400 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 212 | 20241115 | 153300 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 10422 |
| 213 | 20241115 | 153200 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 214 | 20241115 | 153100 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 0 |
| 215 | 20241115 | 153000 | 198387744300 | 139800 | 139800 | 139800 | 139800 | 10422 |
| 216 | 20241115 | 152900 | 196930748700 | 139800 | 139800 | 139800 | 139800 | 0 |
| 217 | 20241115 | 152800 | 196930748700 | 139800 | 139800 | 139800 | 139800 | 0 |
| 218 | 20241115 | 152700 | 196930748700 | 139800 | 139800 | 139800 | 139800 | 0 |
| 219 | 20241115 | 152600 | 196930748700 | 139800 | 139800 | 139800 | 139800 | 0 |
| 220 | 20241115 | 152500 | 196930748700 | 139800 | 139800 | 139800 | 139800 | 0 |
| 221 | 20241115 | 152400 | 196930748700 | 139800 | 139800 | 139800 | 139800 | 0 |
| 222 | 20241115 | 152300 | 196930748700 | 139800 | 139800 | 139800 | 139800 | 0 |
| 223 | 20241115 | 152200 | 196930748700 | 139800 | 139800 | 139800 | 139800 | 0 |
| 224 | 20241115 | 152100 | 196930748700 | 139800 | 139800 | 139800 | 139800 | 0 |
| 225 | 20241115 | 152000 | 196930748700 | 139800 | 139800 | 139800 | 139800 | 0 |
| 226 | 20241115 | 151900 | 196930748700 | 139800 | 139500 | 140100 | 139500 | 3177 |
| 227 | 20241115 | 151800 | 196486211300 | 139500 | 139900 | 140000 | 139400 | 2108 |
| 228 | 20241115 | 151700 | 196191801400 | 139900 | 140200 | 140300 | 139900 | 1237 |
| 229 | 20241115 | 151600 | 196018556100 | 140300 | 140300 | 140500 | 140200 | 2771 |
| 230 | 20241115 | 151500 | 195629743900 | 140300 | 139600 | 140300 | 139600 | 3457 |
| 231 | 20241115 | 151400 | 195146159600 | 139700 | 139200 | 139700 | 139100 | 2387 |
| 232 | 20241115 | 151300 | 194813571600 | 139200 | 138800 | 139300 | 138800 | 1500 |
| 233 | 20241115 | 151200 | 194604944300 | 138700 | 138300 | 138900 | 138300 | 2022 |
| 234 | 20241115 | 151100 | 194324910600 | 138300 | 138200 | 138600 | 138200 | 1643 |
| 235 | 20241115 | 151000 | 194097526900 | 138200 | 138100 | 138300 | 137900 | 1284 |
| 236 | 20241115 | 150900 | 193920231200 | 138100 | 137700 | 138300 | 137700 | 1810 |
| 237 | 20241115 | 150800 | 193670448600 | 138000 | 138300 | 138400 | 137500 | 1853 |
| 238 | 20241115 | 150700 | 193414880100 | 138100 | 138600 | 138600 | 137500 | 6378 |
| 239 | 20241115 | 150600 | 192535302500 | 138500 | 139100 | 139200 | 138400 | 1601 |
| 240 | 20241115 | 150500 | 192313306300 | 139000 | 138900 | 139200 | 138800 | 1910 |
| 241 | 20241115 | 150400 | 192047734700 | 138900 | 138500 | 139000 | 138400 | 1527 |
| 242 | 20241115 | 150300 | 191835941200 | 138400 | 139400 | 139400 | 138400 | 2179 |
| 243 | 20241115 | 150200 | 191533320100 | 139400 | 139700 | 139700 | 139300 | 545 |
| 244 | 20241115 | 150100 | 191457298900 | 139700 | 139300 | 139800 | 139300 | 852 |
| 245 | 20241115 | 150000 | 191338318200 | 139300 | 138900 | 139400 | 138800 | 1388 |
| 246 | 20241115 | 145900 | 191145376300 | 139000 | 138600 | 139100 | 138600 | 1086 |
| 247 | 20241115 | 145800 | 190994457500 | 138600 | 139000 | 139200 | 138500 | 1445 |
| 248 | 20241115 | 145700 | 190794032400 | 139200 | 139000 | 139200 | 138600 | 3562 |
| 249 | 20241115 | 145600 | 190299652600 | 139000 | 139600 | 139600 | 138800 | 5261 |
| 250 | 20241115 | 145500 | 189567539300 | 139600 | 140200 | 140200 | 139600 | 1429 |
| 251 | 20241115 | 145400 | 189367719000 | 140300 | 140300 | 140300 | 140200 | 426 |
| 252 | 20241115 | 145300 | 189307954700 | 140300 | 140200 | 140300 | 140000 | 644 |
| 253 | 20241115 | 145200 | 189217662300 | 140100 | 139600 | 140100 | 139300 | 2053 |
| 254 | 20241115 | 145100 | 188930927900 | 139400 | 139800 | 140000 | 139300 | 1619 |
| 255 | 20241115 | 145000 | 188704776600 | 139800 | 140200 | 140200 | 139800 | 1045 |
| 256 | 20241115 | 144900 | 188558487000 | 140200 | 139800 | 140300 | 139400 | 3348 |
| 257 | 20241115 | 144800 | 188090350900 | 139800 | 140300 | 140300 | 139800 | 832 |
| 258 | 20241115 | 144700 | 187973877100 | 140400 | 140000 | 140500 | 140000 | 1163 |
| 259 | 20241115 | 144600 | 187810927700 | 140000 | 140000 | 140200 | 139800 | 1737 |
| 260 | 20241115 | 144500 | 187567703100 | 140300 | 140500 | 140600 | 139300 | 5069 |
| 261 | 20241115 | 144400 | 186858266700 | 140500 | 140600 | 140700 | 140300 | 575 |
| 262 | 20241115 | 144300 | 186777461200 | 140500 | 140900 | 140900 | 140500 | 400 |
| 263 | 20241115 | 144200 | 186721202500 | 140900 | 140800 | 141000 | 140700 | 430 |
| 264 | 20241115 | 144100 | 186660653500 | 140800 | 140700 | 141000 | 140600 | 776 |
| 265 | 20241115 | 144000 | 186551441400 | 140700 | 140600 | 140700 | 140500 | 798 |
| 266 | 20241115 | 143900 | 186439249800 | 140600 | 140900 | 140900 | 140100 | 1359 |
| 267 | 20241115 | 143800 | 186248512300 | 140600 | 140900 | 141000 | 140600 | 846 |
| 268 | 20241115 | 143700 | 186129497200 | 140900 | 141400 | 141400 | 140800 | 721 |
| 269 | 20241115 | 143600 | 186027689200 | 141400 | 141100 | 141500 | 140800 | 601 |
| 270 | 20241115 | 143500 | 185942799000 | 141100 | 140600 | 141100 | 140200 | 2109 |
| 271 | 20241115 | 143400 | 185646520200 | 140600 | 140600 | 140700 | 140500 | 1093 |
| 272 | 20241115 | 143300 | 185492860800 | 140700 | 140700 | 141000 | 140600 | 1142 |
| 273 | 20241115 | 143200 | 185332095300 | 140600 | 140600 | 141000 | 140400 | 1026 |
| 274 | 20241115 | 143100 | 185187767500 | 140400 | 140700 | 140800 | 140400 | 1212 |
| 275 | 20241115 | 143000 | 185017446100 | 140700 | 141000 | 141000 | 140700 | 648 |
| 276 | 20241115 | 142900 | 184926175900 | 141000 | 141000 | 141100 | 140900 | 417 |
| 277 | 20241115 | 142800 | 184867404200 | 140900 | 140200 | 141100 | 140100 | 1521 |
| 278 | 20241115 | 142700 | 184653878900 | 140100 | 141100 | 141100 | 140100 | 3876 |
| 279 | 20241115 | 142600 | 184109419300 | 141100 | 140800 | 141500 | 140700 | 1810 |
| 280 | 20241115 | 142500 | 183854049900 | 140800 | 142000 | 142100 | 140700 | 4219 |
| 281 | 20241115 | 142400 | 183257648900 | 142100 | 142100 | 142200 | 142000 | 782 |
| 282 | 20241115 | 142300 | 183146516500 | 142200 | 142100 | 142300 | 141900 | 516 |
| 283 | 20241115 | 142200 | 183073235800 | 142100 | 142600 | 142600 | 142000 | 1938 |
| 284 | 20241115 | 142100 | 182797359800 | 142400 | 141800 | 142600 | 141700 | 2163 |
| 285 | 20241115 | 142000 | 182489617300 | 141700 | 141700 | 141700 | 141600 | 925 |
| 286 | 20241115 | 141900 | 182358577700 | 141800 | 141800 | 142000 | 141600 | 529 |
| 287 | 20241115 | 141800 | 182283542200 | 141700 | 142000 | 142100 | 141700 | 697 |
| 288 | 20241115 | 141700 | 182184612000 | 142100 | 142200 | 142200 | 142000 | 1462 |
| 289 | 20241115 | 141600 | 181976928500 | 142100 | 142300 | 142300 | 142100 | 857 |
| 290 | 20241115 | 141500 | 181855085700 | 142300 | 141900 | 142500 | 141800 | 2243 |
| 291 | 20241115 | 141400 | 181535978100 | 141900 | 141800 | 142000 | 141800 | 331 |
| 292 | 20241115 | 141300 | 181489015100 | 141800 | 142100 | 142200 | 141700 | 2523 |
| 293 | 20241115 | 141200 | 181130615800 | 142100 | 141600 | 142200 | 141400 | 2926 |
| 294 | 20241115 | 141100 | 180715408200 | 141400 | 141200 | 141700 | 141200 | 950 |
| 295 | 20241115 | 141000 | 180580964400 | 141200 | 140900 | 141700 | 140900 | 1304 |
| 296 | 20241115 | 140900 | 180397035000 | 140900 | 141000 | 141300 | 140800 | 1672 |
| 297 | 20241115 | 140800 | 180161355100 | 141100 | 141600 | 141700 | 140900 | 3096 |
| 298 | 20241115 | 140700 | 179724116200 | 141600 | 141700 | 141800 | 141500 | 1039 |
| 299 | 20241115 | 140600 | 179576939400 | 141700 | 141700 | 141800 | 141500 | 1334 |
| 300 | 20241115 | 140500 | 179388013700 | 141600 | 141700 | 141900 | 141600 | 1325 |
| 301 | 20241115 | 140400 | 179200296300 | 141700 | 141700 | 141800 | 141500 | 1672 |
| 302 | 20241115 | 140300 | 178963500200 | 141700 | 142100 | 142200 | 141700 | 1790 |
| 303 | 20241115 | 140200 | 178709423600 | 142100 | 142500 | 142600 | 142000 | 4191 |
| 304 | 20241115 | 140100 | 178113085400 | 142500 | 142600 | 142600 | 142200 | 931 |
| 305 | 20241115 | 140000 | 177980420200 | 142500 | 142500 | 142700 | 142100 | 2777 |
| 306 | 20241115 | 135900 | 177584962100 | 142500 | 142100 | 142600 | 142100 | 2726 |
| 307 | 20241115 | 135800 | 177196771700 | 142200 | 142000 | 142200 | 142000 | 815 |
| 308 | 20241115 | 135700 | 177080927600 | 142100 | 142300 | 142300 | 141700 | 1983 |
| 309 | 20241115 | 135600 | 176799511900 | 142100 | 141900 | 142300 | 141800 | 1898 |
| 310 | 20241115 | 135500 | 176529858400 | 141900 | 142200 | 142200 | 141600 | 1463 |
| 311 | 20241115 | 135400 | 176322304900 | 142200 | 142000 | 142200 | 141800 | 1170 |
| 312 | 20241115 | 135300 | 176156228200 | 142000 | 142300 | 142600 | 141900 | 1895 |
| 313 | 20241115 | 135200 | 175886668200 | 142400 | 142100 | 142400 | 141900 | 1502 |
| 314 | 20241115 | 135100 | 175673150600 | 142100 | 142300 | 142400 | 141700 | 2818 |
| 315 | 20241115 | 135000 | 175272788400 | 142200 | 142900 | 143100 | 142200 | 4767 |
| 316 | 20241115 | 134900 | 174592977100 | 142900 | 141400 | 143200 | 141300 | 14047 |
| 317 | 20241115 | 134800 | 172593962700 | 141500 | 141600 | 141800 | 141400 | 1703 |
| 318 | 20241115 | 134700 | 172352796300 | 141700 | 141600 | 141900 | 141400 | 3118 |
| 319 | 20241115 | 134600 | 171910994400 | 141600 | 140700 | 141700 | 140000 | 3821 |
| 320 | 20241115 | 134500 | 171373072000 | 140700 | 140600 | 141000 | 140500 | 1939 |
| 321 | 20241115 | 134400 | 171100193100 | 140600 | 140400 | 140700 | 140300 | 554 |
| 322 | 20241115 | 134300 | 171022372000 | 140500 | 141300 | 141400 | 140300 | 2874 |
| 323 | 20241115 | 134200 | 170618042500 | 141000 | 139900 | 141400 | 139900 | 5757 |
| 324 | 20241115 | 134100 | 169807753700 | 139800 | 139600 | 139900 | 139400 | 1274 |
| 325 | 20241115 | 134000 | 169629864300 | 139600 | 139200 | 140200 | 139100 | 2954 |
| 326 | 20241115 | 133900 | 169217648300 | 139200 | 140500 | 140900 | 139100 | 8922 |
| 327 | 20241115 | 133800 | 167969965700 | 140600 | 141200 | 141300 | 140000 | 5993 |
| 328 | 20241115 | 133700 | 167127991000 | 141500 | 141700 | 142300 | 141200 | 5678 |
| 329 | 20241115 | 133600 | 166322381700 | 141600 | 141500 | 142500 | 141500 | 7385 |
| 330 | 20241115 | 133500 | 165274262700 | 141500 | 141800 | 142000 | 141300 | 1937 |
| 331 | 20241115 | 133400 | 165000164600 | 141800 | 140300 | 142000 | 140000 | 6533 |
| 332 | 20241115 | 133300 | 164078189000 | 140200 | 140700 | 141300 | 140100 | 4111 |
| 333 | 20241115 | 133200 | 163500203000 | 140700 | 141400 | 141600 | 140600 | 5248 |
| 334 | 20241115 | 133100 | 162759677400 | 141300 | 141700 | 142100 | 141300 | 2830 |
| 335 | 20241115 | 133000 | 162358390200 | 141900 | 141000 | 142400 | 140700 | 4657 |
| 336 | 20241115 | 132900 | 161698715500 | 141000 | 141900 | 142400 | 141000 | 8595 |
| 337 | 20241115 | 132800 | 160481481500 | 142000 | 142700 | 143100 | 141600 | 11833 |
| 338 | 20241115 | 132700 | 158796455000 | 142700 | 142300 | 143200 | 142100 | 6196 |
| 339 | 20241115 | 132600 | 157912805000 | 142300 | 143400 | 143400 | 141600 | 15527 |
| 340 | 20241115 | 132500 | 155703469400 | 143400 | 144100 | 144400 | 142400 | 14125 |
| 341 | 20241115 | 132400 | 153677538600 | 144200 | 140600 | 145000 | 140300 | 37653 |
| 342 | 20241115 | 132300 | 148289882500 | 140100 | 139000 | 140600 | 138900 | 8627 |
| 343 | 20241115 | 132200 | 147083342200 | 138900 | 138600 | 139100 | 138600 | 1351 |
| 344 | 20241115 | 132100 | 146895622100 | 138600 | 139300 | 139300 | 138600 | 730 |
| 345 | 20241115 | 132000 | 146794244300 | 138800 | 137900 | 139500 | 137500 | 2883 |
| 346 | 20241115 | 131900 | 146394241300 | 138100 | 137800 | 138100 | 137500 | 2996 |
| 347 | 20241115 | 131800 | 145981503100 | 137800 | 138200 | 138200 | 137600 | 1784 |
| 348 | 20241115 | 131700 | 145735590500 | 138200 | 138900 | 139000 | 138000 | 2019 |
| 349 | 20241115 | 131600 | 145456097100 | 138600 | 138000 | 138900 | 137700 | 1254 |
| 350 | 20241115 | 131500 | 145282873600 | 137900 | 137600 | 138200 | 137200 | 2861 |
| 351 | 20241115 | 131400 | 144889331800 | 137600 | 138100 | 138600 | 137600 | 4689 |
| 352 | 20241115 | 131300 | 144242935600 | 138100 | 138800 | 139200 | 138100 | 8964 |
| 353 | 20241115 | 131200 | 142999812400 | 138800 | 139500 | 141000 | 138800 | 20566 |
| 354 | 20241115 | 131100 | 140121673600 | 139400 | 139600 | 139700 | 139300 | 2688 |
| 355 | 20241115 | 131000 | 139746609400 | 139600 | 139300 | 139700 | 139100 | 3221 |
| 356 | 20241115 | 130900 | 139297478100 | 139300 | 138600 | 139600 | 138600 | 3145 |
| 357 | 20241115 | 130800 | 138859892200 | 138600 | 138700 | 138900 | 138600 | 1022 |
| 358 | 20241115 | 130700 | 138718204600 | 138900 | 138600 | 139000 | 138500 | 1119 |
| 359 | 20241115 | 130600 | 138563031800 | 138500 | 139000 | 139400 | 138300 | 3781 |
| 360 | 20241115 | 130500 | 138038036200 | 139200 | 138700 | 139600 | 138600 | 3755 |
| 361 | 20241115 | 130400 | 137515312800 | 138700 | 138900 | 138900 | 138500 | 1753 |
| 362 | 20241115 | 130300 | 137272244700 | 138900 | 139400 | 139800 | 138200 | 6916 |
| 363 | 20241115 | 130200 | 136309317900 | 139400 | 138000 | 139500 | 137600 | 8415 |
| 364 | 20241115 | 130100 | 135141362100 | 137900 | 138400 | 138400 | 137900 | 1408 |
| 365 | 20241115 | 130000 | 134946817200 | 138400 | 138200 | 138400 | 137700 | 2501 |
| 366 | 20241115 | 125900 | 134601369300 | 138200 | 138300 | 138500 | 137800 | 2770 |
| 367 | 20241115 | 125800 | 134218739200 | 138400 | 137400 | 138400 | 137100 | 3565 |
| 368 | 20241115 | 125700 | 133727886200 | 137500 | 135500 | 137500 | 135400 | 3863 |
| 369 | 20241115 | 125600 | 133198823300 | 135700 | 137000 | 137000 | 135400 | 6121 |
| 370 | 20241115 | 125500 | 132366082800 | 136800 | 137300 | 137600 | 136700 | 1873 |
| 371 | 20241115 | 125400 | 132109595900 | 137300 | 137800 | 137800 | 136700 | 2457 |
| 372 | 20241115 | 125300 | 131772561100 | 137600 | 136900 | 137900 | 136200 | 3613 |
| 373 | 20241115 | 125200 | 131278074100 | 136800 | 137200 | 137300 | 136800 | 6397 |
| 374 | 20241115 | 125100 | 130401502800 | 137200 | 137800 | 138000 | 137200 | 3485 |
| 375 | 20241115 | 125000 | 129922449900 | 137900 | 138700 | 138800 | 137800 | 2824 |
| 376 | 20241115 | 124900 | 129531555000 | 138700 | 138100 | 139100 | 138100 | 7224 |
| 377 | 20241115 | 124800 | 128529281200 | 138300 | 138100 | 138300 | 137500 | 4369 |
| 378 | 20241115 | 124700 | 127926885500 | 138100 | 138300 | 138400 | 137800 | 4702 |
| 379 | 20241115 | 124600 | 127277361300 | 138300 | 137400 | 138500 | 137400 | 3970 |
| 380 | 20241115 | 124500 | 126729235900 | 137400 | 136800 | 137500 | 136700 | 2155 |
| 381 | 20241115 | 124400 | 126433539200 | 136800 | 138700 | 138900 | 136700 | 11651 |
| 382 | 20241115 | 124300 | 124827979900 | 138900 | 137100 | 139100 | 137000 | 18136 |
| 383 | 20241115 | 124200 | 122318227700 | 137100 | 137300 | 137500 | 137000 | 5415 |
| 384 | 20241115 | 124100 | 121574810500 | 137400 | 137400 | 137500 | 137000 | 5071 |
| 385 | 20241115 | 124000 | 120879047000 | 137300 | 137300 | 137600 | 136400 | 10325 |
| 386 | 20241115 | 123900 | 119464042000 | 137300 | 135800 | 137500 | 135800 | 12821 |
| 387 | 20241115 | 123800 | 117710124100 | 135800 | 134700 | 135800 | 134500 | 4398 |
| 388 | 20241115 | 123700 | 117115125100 | 134700 | 135300 | 135300 | 134600 | 1613 |
| 389 | 20241115 | 123600 | 116897178100 | 135300 | 134000 | 135500 | 134000 | 3836 |
| 390 | 20241115 | 123500 | 116379221200 | 134000 | 134400 | 135200 | 134000 | 2213 |
| 391 | 20241115 | 123400 | 116081062100 | 134400 | 134500 | 134500 | 133900 | 2430 |
| 392 | 20241115 | 123300 | 115754908700 | 134200 | 133300 | 134400 | 133000 | 2935 |
| 393 | 20241115 | 123200 | 115361883600 | 133000 | 133000 | 133500 | 132800 | 1830 |
| 394 | 20241115 | 123100 | 115118360400 | 133000 | 132600 | 133100 | 132600 | 973 |
| 395 | 20241115 | 123000 | 114989095900 | 132600 | 132900 | 133600 | 132400 | 8148 |
| 396 | 20241115 | 122900 | 113905464700 | 132900 | 134700 | 134800 | 132600 | 8754 |
| 397 | 20241115 | 122800 | 112735828400 | 135000 | 135400 | 136500 | 134700 | 13489 |
| 398 | 20241115 | 122700 | 110906419100 | 135100 | 134200 | 136100 | 134100 | 6857 |
| 399 | 20241115 | 122600 | 109978909800 | 134200 | 134700 | 136000 | 133800 | 9670 |
| 400 | 20241115 | 122500 | 108678999600 | 134700 | 136000 | 136400 | 134700 | 20227 |
| 401 | 20241115 | 122400 | 105932535600 | 135600 | 135600 | 135600 | 135600 | 0 |
| 402 | 20241115 | 122300 | 105932535600 | 135600 | 135500 | 135600 | 135500 | 1109 |
| 403 | 20241115 | 122200 | 105782175200 | 135500 | 134200 | 135500 | 134000 | 11763 |
| 404 | 20241115 | 122100 | 104195160600 | 134100 | 133900 | 134300 | 133400 | 8732 |
| 405 | 20241115 | 122000 | 103025687100 | 134100 | 133000 | 134100 | 132900 | 4056 |
| 406 | 20241115 | 121900 | 102484304600 | 133000 | 132500 | 133000 | 131900 | 2497 |
| 407 | 20241115 | 121800 | 102153854400 | 132500 | 133000 | 133200 | 132500 | 5372 |
| 408 | 20241115 | 121700 | 101439622600 | 132900 | 132800 | 133100 | 132400 | 5830 |
| 409 | 20241115 | 121600 | 100665589800 | 132700 | 131900 | 132800 | 131900 | 8847 |
| 410 | 20241115 | 121500 | 99496193700 | 132000 | 131400 | 132000 | 131300 | 3879 |
| 411 | 20241115 | 121400 | 98984744300 | 131400 | 131700 | 131800 | 131400 | 3963 |
| 412 | 20241115 | 121300 | 98463244900 | 131700 | 131600 | 131800 | 131400 | 1041 |
| 413 | 20241115 | 121200 | 98326251700 | 131700 | 131800 | 131800 | 131600 | 1967 |
| 414 | 20241115 | 121100 | 98067242800 | 131800 | 131200 | 131800 | 131200 | 1556 |
| 415 | 20241115 | 121000 | 97862454100 | 131300 | 131200 | 131500 | 130900 | 2504 |
| 416 | 20241115 | 120900 | 97534215000 | 131200 | 131500 | 131700 | 131000 | 3139 |
| 417 | 20241115 | 120800 | 97121859200 | 131600 | 131400 | 131700 | 131400 | 2513 |
| 418 | 20241115 | 120700 | 96791306900 | 131500 | 131700 | 131900 | 131100 | 5150 |
| 419 | 20241115 | 120600 | 96113650200 | 131600 | 131100 | 131700 | 131000 | 4015 |
| 420 | 20241115 | 120500 | 95585901700 | 131000 | 131100 | 131200 | 130500 | 4446 |
| 421 | 20241115 | 120400 | 95003896000 | 131100 | 130300 | 131200 | 129900 | 7043 |
| 422 | 20241115 | 120300 | 94083659800 | 130300 | 129200 | 130400 | 129100 | 10394 |
| 423 | 20241115 | 120200 | 92732876900 | 129200 | 129400 | 129400 | 129200 | 403 |
| 424 | 20241115 | 120100 | 92680759100 | 129300 | 129300 | 129400 | 129200 | 663 |
| 425 | 20241115 | 120000 | 92595029600 | 129300 | 128700 | 129400 | 128600 | 536 |
| 426 | 20241115 | 115900 | 92525774500 | 128700 | 128400 | 128900 | 128300 | 1023 |
| 427 | 20241115 | 115800 | 92394258200 | 128400 | 128700 | 128800 | 128400 | 824 |
| 428 | 20241115 | 115700 | 92288324000 | 128800 | 128800 | 129100 | 128500 | 1300 |
| 429 | 20241115 | 115600 | 92120968400 | 128800 | 129100 | 129100 | 128600 | 2040 |
| 430 | 20241115 | 115500 | 91857919500 | 129100 | 129200 | 129300 | 129100 | 802 |
| 431 | 20241115 | 115400 | 91754300900 | 129200 | 129500 | 129600 | 129100 | 1653 |
| 432 | 20241115 | 115300 | 91540444800 | 129400 | 129300 | 129500 | 129200 | 619 |
| 433 | 20241115 | 115200 | 91460373900 | 129300 | 129000 | 129500 | 129000 | 372 |
| 434 | 20241115 | 115100 | 91412331900 | 129000 | 128800 | 129500 | 128800 | 1201 |
| 435 | 20241115 | 115000 | 91257264900 | 128800 | 129600 | 129600 | 128500 | 4203 |
| 436 | 20241115 | 114900 | 90714727200 | 129700 | 129500 | 129700 | 129400 | 1298 |
| 437 | 20241115 | 114800 | 90546554100 | 129500 | 129500 | 129700 | 129300 | 2734 |
| 438 | 20241115 | 114700 | 90192471600 | 129400 | 129100 | 129700 | 129100 | 3265 |
| 439 | 20241115 | 114600 | 89769756400 | 129200 | 129600 | 129700 | 129100 | 5170 |
| 440 | 20241115 | 114500 | 89100421900 | 129600 | 128800 | 129700 | 128700 | 3701 |
| 441 | 20241115 | 114400 | 88621825500 | 128800 | 128300 | 128800 | 128100 | 815 |
| 442 | 20241115 | 114300 | 88517220900 | 128300 | 128500 | 128500 | 128100 | 1589 |
| 443 | 20241115 | 114200 | 88313449100 | 128200 | 128200 | 128600 | 128100 | 763 |
| 444 | 20241115 | 114100 | 88215516300 | 128200 | 127900 | 128200 | 127800 | 396 |
| 445 | 20241115 | 114000 | 88164831800 | 127700 | 128600 | 128800 | 127700 | 3722 |
| 446 | 20241115 | 113900 | 87687084400 | 128600 | 129000 | 129100 | 128300 | 2853 |
| 447 | 20241115 | 113800 | 87319907000 | 129000 | 127800 | 129000 | 127800 | 3614 |
| 448 | 20241115 | 113700 | 86855346400 | 127800 | 127400 | 127800 | 127300 | 562 |
| 449 | 20241115 | 113600 | 86783674200 | 127600 | 127800 | 127900 | 127500 | 776 |
| 450 | 20241115 | 113500 | 86684539000 | 127700 | 127000 | 127800 | 127000 | 1279 |
| 451 | 20241115 | 113400 | 86521782300 | 127100 | 127000 | 127100 | 126900 | 199 |
| 452 | 20241115 | 113300 | 86496513300 | 126900 | 127200 | 127200 | 126900 | 1278 |
| 453 | 20241115 | 113200 | 86334199600 | 127100 | 127300 | 127400 | 127100 | 489 |
| 454 | 20241115 | 113100 | 86271999400 | 127300 | 127300 | 127400 | 127300 | 308 |
| 455 | 20241115 | 113000 | 86232779700 | 127300 | 127100 | 127400 | 127100 | 418 |
| 456 | 20241115 | 112900 | 86179614500 | 127100 | 127700 | 127700 | 127100 | 762 |
| 457 | 20241115 | 112800 | 86082538900 | 127700 | 127400 | 127800 | 127400 | 318 |
| 458 | 20241115 | 112700 | 86041975600 | 127300 | 127200 | 127400 | 127100 | 721 |
| 459 | 20241115 | 112600 | 85950283900 | 127100 | 127400 | 127500 | 127100 | 924 |
| 460 | 20241115 | 112500 | 85832722800 | 127400 | 127800 | 127800 | 127300 | 824 |
| 461 | 20241115 | 112400 | 85727620800 | 127800 | 127700 | 127900 | 127700 | 609 |
| 462 | 20241115 | 112300 | 85649810500 | 127700 | 127800 | 127800 | 127600 | 763 |
| 463 | 20241115 | 112200 | 85552352700 | 127800 | 128000 | 128600 | 127400 | 4240 |
| 464 | 20241115 | 112100 | 85009118100 | 128100 | 127800 | 128100 | 127700 | 1117 |
| 465 | 20241115 | 112000 | 84866148700 | 127700 | 128000 | 128000 | 127600 | 1606 |
| 466 | 20241115 | 111900 | 84660854200 | 128000 | 127600 | 128100 | 127600 | 2938 |
| 467 | 20241115 | 111800 | 84285101400 | 127500 | 126800 | 127500 | 126700 | 1509 |
| 468 | 20241115 | 111700 | 84093060700 | 126700 | 126800 | 126900 | 126600 | 420 |
| 469 | 20241115 | 111600 | 84039842100 | 126900 | 127000 | 127000 | 126700 | 700 |
| 470 | 20241115 | 111500 | 83951060200 | 127000 | 126900 | 127200 | 126800 | 748 |
| 471 | 20241115 | 111400 | 83856082900 | 126800 | 126900 | 127000 | 126800 | 462 |
| 472 | 20241115 | 111300 | 83797459200 | 127000 | 126700 | 127100 | 126500 | 821 |
| 473 | 20241115 | 111200 | 83693290900 | 126600 | 127300 | 127400 | 126600 | 2334 |
| 474 | 20241115 | 111100 | 83396682400 | 127100 | 126400 | 127300 | 126400 | 1781 |
| 475 | 20241115 | 111000 | 83170578600 | 126400 | 125700 | 126400 | 125700 | 1101 |
| 476 | 20241115 | 110900 | 83031953200 | 125700 | 125800 | 126100 | 125600 | 1221 |
| 477 | 20241115 | 110800 | 82878417000 | 125700 | 126100 | 126600 | 125700 | 2067 |
| 478 | 20241115 | 110700 | 82618213800 | 126100 | 126500 | 126500 | 126000 | 1209 |
| 479 | 20241115 | 110600 | 82465627800 | 126600 | 126600 | 127000 | 126500 | 1537 |
| 480 | 20241115 | 110500 | 82270905000 | 126600 | 126000 | 126600 | 126000 | 793 |
| 481 | 20241115 | 110400 | 82170744700 | 126000 | 126700 | 127000 | 126000 | 1520 |
| 482 | 20241115 | 110300 | 81978479900 | 126800 | 126000 | 126800 | 126000 | 1495 |
| 483 | 20241115 | 110200 | 81789674700 | 125900 | 126600 | 126600 | 125700 | 3161 |
| 484 | 20241115 | 110100 | 81391379100 | 126500 | 127200 | 127200 | 126500 | 2072 |
| 485 | 20241115 | 110000 | 81128338300 | 127100 | 126800 | 127300 | 126700 | 948 |
| 486 | 20241115 | 105900 | 81007969100 | 126800 | 126900 | 127100 | 126500 | 2061 |
| 487 | 20241115 | 105800 | 80746872200 | 126700 | 127600 | 127700 | 126700 | 4354 |
| 488 | 20241115 | 105700 | 80192691500 | 127700 | 127000 | 127700 | 126800 | 3701 |
| 489 | 20241115 | 105600 | 79721411500 | 127000 | 127400 | 127600 | 126300 | 4329 |
| 490 | 20241115 | 105500 | 79170447400 | 127000 | 126000 | 127400 | 125800 | 4020 |
| 491 | 20241115 | 105400 | 78661766700 | 126000 | 126100 | 126300 | 125700 | 3368 |
| 492 | 20241115 | 105300 | 78237424400 | 126100 | 125500 | 126200 | 125100 | 2637 |
| 493 | 20241115 | 105200 | 77906076100 | 125500 | 125400 | 126400 | 125300 | 5355 |
| 494 | 20241115 | 105100 | 77232767700 | 125300 | 124500 | 125400 | 124400 | 5949 |
| 495 | 20241115 | 105000 | 76489841200 | 124500 | 123400 | 124600 | 123300 | 7129 |
| 496 | 20241115 | 104900 | 75605510000 | 123200 | 123300 | 123500 | 122600 | 4596 |
| 497 | 20241115 | 104800 | 75039602500 | 123200 | 122500 | 123400 | 122000 | 8786 |
| 498 | 20241115 | 104700 | 73962458100 | 122500 | 123500 | 123600 | 122100 | 9702 |
| 499 | 20241115 | 104600 | 72771993100 | 123600 | 123500 | 123800 | 123400 | 4082 |
| 500 | 20241115 | 104500 | 72267439000 | 123500 | 124100 | 124300 | 123500 | 4902 |
| 501 | 20241115 | 104400 | 71660172100 | 124100 | 123300 | 124200 | 123000 | 9149 |
| 502 | 20241115 | 104300 | 70530888200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 503 | 20241115 | 104200 | 70530888200 | 123400 | 124700 | 124700 | 123400 | 15958 |
| 504 | 20241115 | 104100 | 68553692000 | 124600 | 125500 | 125500 | 124600 | 4734 |
| 505 | 20241115 | 104000 | 67961612600 | 125500 | 125200 | 125500 | 125200 | 1191 |
| 506 | 20241115 | 103900 | 67812361600 | 125400 | 125500 | 125600 | 125000 | 3173 |
| 507 | 20241115 | 103800 | 67415012900 | 125500 | 125100 | 125700 | 125000 | 2792 |
| 508 | 20241115 | 103700 | 67065317400 | 125400 | 125300 | 125800 | 125100 | 5519 |
| 509 | 20241115 | 103600 | 66373459400 | 125300 | 125200 | 125900 | 125200 | 2053 |
| 510 | 20241115 | 103500 | 66115712800 | 125200 | 125800 | 125900 | 125000 | 10924 |
| 511 | 20241115 | 103400 | 64746758300 | 125700 | 126500 | 126600 | 125700 | 2581 |
| 512 | 20241115 | 103300 | 64421208400 | 126500 | 126100 | 126600 | 125900 | 3488 |
| 513 | 20241115 | 103200 | 63980728700 | 126200 | 126100 | 126500 | 126000 | 1572 |
| 514 | 20241115 | 103100 | 63782345000 | 126300 | 126700 | 127000 | 125800 | 4331 |
| 515 | 20241115 | 103000 | 63235689700 | 126600 | 127700 | 127800 | 126600 | 4245 |
| 516 | 20241115 | 102900 | 62696117800 | 127800 | 127500 | 128200 | 127400 | 1322 |
| 517 | 20241115 | 102800 | 62527185300 | 127400 | 127500 | 127600 | 127200 | 1053 |
| 518 | 20241115 | 102700 | 62393064600 | 127500 | 128400 | 128400 | 127500 | 3304 |
| 519 | 20241115 | 102600 | 61970556200 | 128300 | 127900 | 128400 | 127900 | 4311 |
| 520 | 20241115 | 102500 | 61418254600 | 128000 | 127600 | 128000 | 127200 | 2665 |
| 521 | 20241115 | 102400 | 61077796800 | 127200 | 127200 | 127600 | 126900 | 3455 |
| 522 | 20241115 | 102300 | 60638449700 | 127200 | 126900 | 128000 | 126900 | 7163 |
| 523 | 20241115 | 102200 | 59725608900 | 126900 | 127000 | 127000 | 126400 | 4336 |
| 524 | 20241115 | 102100 | 59176062000 | 127000 | 127300 | 127400 | 126800 | 2638 |
| 525 | 20241115 | 102000 | 58840652500 | 127300 | 126100 | 127400 | 126000 | 10043 |
| 526 | 20241115 | 101900 | 57566315000 | 126100 | 126500 | 126500 | 125900 | 3702 |
| 527 | 20241115 | 101800 | 57099198800 | 126500 | 126100 | 126700 | 125900 | 3568 |
| 528 | 20241115 | 101700 | 56648654300 | 126000 | 126100 | 126100 | 125700 | 7399 |
| 529 | 20241115 | 101600 | 55716621600 | 126100 | 126700 | 126800 | 126100 | 3959 |
| 530 | 20241115 | 101500 | 55216536500 | 126700 | 126700 | 127000 | 126400 | 4552 |
| 531 | 20241115 | 101400 | 54639405800 | 126400 | 126500 | 127000 | 126100 | 10844 |
| 532 | 20241115 | 101300 | 53267830500 | 126500 | 126900 | 127400 | 126300 | 7837 |
| 533 | 20241115 | 101200 | 52275097300 | 127000 | 128400 | 128600 | 126600 | 13315 |
| 534 | 20241115 | 101100 | 50580423200 | 128500 | 129200 | 129200 | 128500 | 1582 |
| 535 | 20241115 | 101000 | 50376517300 | 129200 | 128900 | 129300 | 128600 | 2821 |
| 536 | 20241115 | 100900 | 50012529900 | 128800 | 128500 | 128800 | 127900 | 3055 |
| 537 | 20241115 | 100800 | 49620977000 | 128500 | 128700 | 128700 | 128300 | 1683 |
| 538 | 20241115 | 100700 | 49404640300 | 128600 | 128500 | 129000 | 128400 | 3697 |
| 539 | 20241115 | 100600 | 48928516700 | 128500 | 128200 | 128600 | 128000 | 3808 |
| 540 | 20241115 | 100500 | 48440204100 | 128200 | 128700 | 128700 | 127800 | 12887 |
| 541 | 20241115 | 100400 | 46788759600 | 128600 | 129400 | 129400 | 128600 | 4479 |
| 542 | 20241115 | 100300 | 46211264600 | 129400 | 129500 | 129800 | 129200 | 2262 |
| 543 | 20241115 | 100200 | 45918405500 | 129300 | 128800 | 129600 | 128700 | 3726 |
| 544 | 20241115 | 100100 | 45437924800 | 128900 | 129200 | 129300 | 128800 | 3774 |
| 545 | 20241115 | 100000 | 44951164000 | 129300 | 129500 | 130000 | 129100 | 3050 |
| 546 | 20241115 | 095900 | 44556237800 | 129500 | 129100 | 129900 | 129100 | 2250 |
| 547 | 20241115 | 095800 | 44265185900 | 129100 | 129300 | 129500 | 128700 | 9945 |
| 548 | 20241115 | 095700 | 42981666100 | 129200 | 130300 | 130500 | 129100 | 7375 |
| 549 | 20241115 | 095600 | 42025956500 | 130300 | 130300 | 130700 | 130000 | 7434 |
| 550 | 20241115 | 095500 | 41058395700 | 130300 | 131700 | 131700 | 130200 | 7165 |
| 551 | 20241115 | 095400 | 40122386500 | 131700 | 132000 | 132100 | 131300 | 2880 |
| 552 | 20241115 | 095300 | 39742791700 | 132000 | 131800 | 132100 | 131400 | 1304 |
| 553 | 20241115 | 095200 | 39571019300 | 131800 | 131200 | 132000 | 131000 | 2412 |
| 554 | 20241115 | 095100 | 39254331400 | 131300 | 131000 | 131600 | 131000 | 1784 |
| 555 | 20241115 | 095000 | 39020287900 | 130900 | 131800 | 131900 | 130900 | 4940 |
| 556 | 20241115 | 094900 | 38371206900 | 132100 | 132200 | 132400 | 131700 | 2230 |
| 557 | 20241115 | 094800 | 38076796700 | 132400 | 132900 | 133100 | 132100 | 4162 |
| 558 | 20241115 | 094700 | 37524804200 | 132900 | 132600 | 133000 | 132400 | 2058 |
| 559 | 20241115 | 094600 | 37251593100 | 132600 | 132200 | 132700 | 132000 | 2389 |
| 560 | 20241115 | 094500 | 36935166900 | 131900 | 131400 | 132500 | 131300 | 2591 |
| 561 | 20241115 | 094400 | 36593686400 | 131500 | 132400 | 132600 | 131500 | 4719 |
| 562 | 20241115 | 094300 | 35970124900 | 132300 | 131200 | 132400 | 131100 | 3371 |
| 563 | 20241115 | 094200 | 35526247500 | 131200 | 131300 | 131500 | 131100 | 1338 |
| 564 | 20241115 | 094100 | 35350697800 | 131300 | 131700 | 131800 | 130900 | 3762 |
| 565 | 20241115 | 094000 | 34857222400 | 131700 | 131700 | 132000 | 131300 | 3050 |
| 566 | 20241115 | 093900 | 34455239600 | 131700 | 131400 | 132000 | 131000 | 6911 |
| 567 | 20241115 | 093800 | 33546253200 | 131400 | 132000 | 132000 | 131100 | 9130 |
| 568 | 20241115 | 093700 | 32346908300 | 132200 | 132200 | 132400 | 131700 | 2510 |
| 569 | 20241115 | 093600 | 32015455600 | 132000 | 132900 | 132900 | 132000 | 5310 |
| 570 | 20241115 | 093500 | 31311838000 | 132900 | 132900 | 133200 | 132200 | 3072 |
| 571 | 20241115 | 093400 | 30903823800 | 132600 | 132600 | 133000 | 132000 | 2375 |
| 572 | 20241115 | 093300 | 30589327900 | 132700 | 132100 | 132700 | 132000 | 1752 |
| 573 | 20241115 | 093200 | 30357521800 | 132100 | 131700 | 132100 | 131100 | 7587 |
| 574 | 20241115 | 093100 | 29358978800 | 131300 | 133500 | 133500 | 131200 | 10171 |
| 575 | 20241115 | 093000 | 28013737100 | 133500 | 132800 | 133800 | 132800 | 2935 |
| 576 | 20241115 | 092900 | 27622684600 | 132700 | 133600 | 133700 | 132200 | 10353 |
| 577 | 20241115 | 092800 | 26247454700 | 133700 | 133100 | 133700 | 133000 | 7040 |
| 578 | 20241115 | 092700 | 25309550100 | 133200 | 134400 | 134600 | 133100 | 11029 |
| 579 | 20241115 | 092600 | 23833282400 | 134400 | 135000 | 135300 | 134000 | 5014 |
| 580 | 20241115 | 092500 | 23159059600 | 135000 | 136200 | 136400 | 135000 | 4427 |
| 581 | 20241115 | 092400 | 22558921800 | 136200 | 136400 | 136500 | 136100 | 985 |
| 582 | 20241115 | 092300 | 22424668100 | 136500 | 136000 | 136600 | 135800 | 1903 |
| 583 | 20241115 | 092200 | 22165216000 | 135800 | 136400 | 136600 | 135800 | 3439 |
| 584 | 20241115 | 092100 | 21696789100 | 136300 | 137400 | 137500 | 136300 | 3001 |
| 585 | 20241115 | 092000 | 21285729100 | 137200 | 137100 | 137500 | 136700 | 1028 |
| 586 | 20241115 | 091900 | 21144728400 | 136700 | 136600 | 137200 | 136300 | 2711 |
| 587 | 20241115 | 091800 | 20774050000 | 136500 | 138400 | 138500 | 136400 | 3276 |
| 588 | 20241115 | 091700 | 20323523600 | 138400 | 138200 | 138900 | 138200 | 2086 |
| 589 | 20241115 | 091600 | 20034591000 | 138300 | 139500 | 139600 | 138100 | 5352 |
| 590 | 20241115 | 091500 | 19290898200 | 139500 | 137300 | 139500 | 137300 | 9890 |
| 591 | 20241115 | 091400 | 17920408900 | 137500 | 136900 | 137800 | 136300 | 3958 |
| 592 | 20241115 | 091300 | 17376880600 | 136400 | 137100 | 137300 | 135200 | 3646 |
| 593 | 20241115 | 091200 | 16879168600 | 136500 | 135600 | 137700 | 134600 | 8173 |
| 594 | 20241115 | 091100 | 15762615000 | 135800 | 135000 | 135800 | 134600 | 2805 |
| 595 | 20241115 | 091000 | 15382967200 | 135100 | 135200 | 135600 | 134500 | 3280 |
| 596 | 20241115 | 090900 | 14940354800 | 135200 | 133900 | 136200 | 133600 | 8449 |
| 597 | 20241115 | 090800 | 13806062000 | 133900 | 136300 | 136500 | 133900 | 8661 |
| 598 | 20241115 | 090700 | 12639377700 | 136400 | 135300 | 137400 | 135100 | 4288 |
| 599 | 20241115 | 090600 | 12054716800 | 135300 | 134500 | 136000 | 134000 | 12696 |
| 600 | 20241115 | 090500 | 10343548100 | 135200 | 136300 | 136600 | 134100 | 14875 |
| 601 | 20241115 | 090400 | 8330552100 | 136000 | 137600 | 137700 | 135500 | 14107 |
| 602 | 20241115 | 090300 | 6405043200 | 137600 | 137900 | 138600 | 137600 | 4806 |
| 603 | 20241115 | 090200 | 5741774300 | 137800 | 139100 | 139200 | 137600 | 5785 |
| 604 | 20241115 | 090100 | 4942811300 | 139100 | 138300 | 140100 | 137100 | 12701 |
| 605 | 20241115 | 090000 | 3182346800 | 138000 | 137000 | 139500 | 136600 | 22957 |