34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 2499 |
| 3 | 20241115 | 192300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 4 | 20241115 | 192200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 5 | 20241115 | 192100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 6 | 20241115 | 192000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 7 | 20241115 | 191900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 8 | 20241115 | 191800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 9 | 20241115 | 191700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 10 | 20241115 | 191600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 11 | 20241115 | 191500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 12 | 20241115 | 191400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 13 | 20241115 | 191300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 14 | 20241115 | 191200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 15 | 20241115 | 191100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 16 | 20241115 | 191000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 17 | 20241115 | 190900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 18 | 20241115 | 190800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 19 | 20241115 | 190700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 20 | 20241115 | 190600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 21 | 20241115 | 190500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 22 | 20241115 | 190400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 23 | 20241115 | 190300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 24 | 20241115 | 190200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 25 | 20241115 | 190100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 26 | 20241115 | 190000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 27 | 20241115 | 185900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 28 | 20241115 | 185800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 29 | 20241115 | 185700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 30 | 20241115 | 185600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 31 | 20241115 | 185500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 32 | 20241115 | 185400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 2499 |
| 33 | 20241115 | 185300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 34 | 20241115 | 185200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 35 | 20241115 | 185100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 36 | 20241115 | 185000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 37 | 20241115 | 184900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 38 | 20241115 | 184800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 39 | 20241115 | 184700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 40 | 20241115 | 184600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 41 | 20241115 | 184500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 42 | 20241115 | 184400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 43 | 20241115 | 184300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 44 | 20241115 | 184200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 45 | 20241115 | 184100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 46 | 20241115 | 184000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 47 | 20241115 | 183900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 48 | 20241115 | 183800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 49 | 20241115 | 183700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 50 | 20241115 | 183600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 51 | 20241115 | 183500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 52 | 20241115 | 183400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 53 | 20241115 | 183300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 54 | 20241115 | 183200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 55 | 20241115 | 183100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 56 | 20241115 | 183000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 57 | 20241115 | 182900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 58 | 20241115 | 182800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 59 | 20241115 | 182700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 60 | 20241115 | 182600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 61 | 20241115 | 182500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 62 | 20241115 | 182400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 2499 |
| 63 | 20241115 | 182300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 64 | 20241115 | 182200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 65 | 20241115 | 182100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 66 | 20241115 | 182000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 67 | 20241115 | 181900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 68 | 20241115 | 181800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 69 | 20241115 | 181700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 70 | 20241115 | 181600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 71 | 20241115 | 181500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 72 | 20241115 | 181400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 73 | 20241115 | 181300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 74 | 20241115 | 181200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 75 | 20241115 | 181100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 76 | 20241115 | 181000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 77 | 20241115 | 180900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 78 | 20241115 | 180800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 79 | 20241115 | 180700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 80 | 20241115 | 180600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 81 | 20241115 | 180500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 82 | 20241115 | 180400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 83 | 20241115 | 180300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 84 | 20241115 | 180200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 85 | 20241115 | 180100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 86 | 20241115 | 180000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 87 | 20241115 | 175900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 88 | 20241115 | 175800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 89 | 20241115 | 175700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 90 | 20241115 | 175600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 91 | 20241115 | 175500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 92 | 20241115 | 175400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 2499 |
| 93 | 20241115 | 175300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 94 | 20241115 | 175200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 95 | 20241115 | 175100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 96 | 20241115 | 175000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 97 | 20241115 | 174900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 98 | 20241115 | 174800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 99 | 20241115 | 174700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 100 | 20241115 | 174600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 101 | 20241115 | 174500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 102 | 20241115 | 174400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 103 | 20241115 | 174300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 104 | 20241115 | 174200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 105 | 20241115 | 174100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 106 | 20241115 | 174000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 107 | 20241115 | 173900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 108 | 20241115 | 173800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 109 | 20241115 | 173700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 110 | 20241115 | 173600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 111 | 20241115 | 173500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 112 | 20241115 | 173400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 113 | 20241115 | 173300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 114 | 20241115 | 173200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 115 | 20241115 | 173100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 116 | 20241115 | 173000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 117 | 20241115 | 172900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 118 | 20241115 | 172800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 119 | 20241115 | 172700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 120 | 20241115 | 172600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 121 | 20241115 | 172500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 122 | 20241115 | 172400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 2499 |
| 123 | 20241115 | 172300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 124 | 20241115 | 172200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 125 | 20241115 | 172100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 126 | 20241115 | 172000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 127 | 20241115 | 171900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 128 | 20241115 | 171800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 129 | 20241115 | 171700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 130 | 20241115 | 171600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 131 | 20241115 | 171500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 132 | 20241115 | 171400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 133 | 20241115 | 171300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 134 | 20241115 | 171200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 135 | 20241115 | 171100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 136 | 20241115 | 171000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 137 | 20241115 | 170900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 138 | 20241115 | 170800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 139 | 20241115 | 170700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 140 | 20241115 | 170600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 141 | 20241115 | 170500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 142 | 20241115 | 170400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 143 | 20241115 | 170300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 144 | 20241115 | 170200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 145 | 20241115 | 170100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 146 | 20241115 | 170000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 147 | 20241115 | 165900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 148 | 20241115 | 165800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 149 | 20241115 | 165700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 150 | 20241115 | 165600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 151 | 20241115 | 165500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 152 | 20241115 | 165400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 2499 |
| 153 | 20241115 | 165300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 154 | 20241115 | 165200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 155 | 20241115 | 165100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 156 | 20241115 | 165000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 157 | 20241115 | 164900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 158 | 20241115 | 164800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 159 | 20241115 | 164700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 160 | 20241115 | 164600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 161 | 20241115 | 164500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 162 | 20241115 | 164400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 163 | 20241115 | 164300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 164 | 20241115 | 164200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 165 | 20241115 | 164100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 166 | 20241115 | 164000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 167 | 20241115 | 163900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 168 | 20241115 | 163800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 169 | 20241115 | 163700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 170 | 20241115 | 163600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 171 | 20241115 | 163500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 172 | 20241115 | 163400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 173 | 20241115 | 163300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 174 | 20241115 | 163200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 175 | 20241115 | 163100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 176 | 20241115 | 163000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 177 | 20241115 | 162900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 178 | 20241115 | 162800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 179 | 20241115 | 162700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 180 | 20241115 | 162600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 181 | 20241115 | 162500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 182 | 20241115 | 162400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 2499 |
| 183 | 20241115 | 162300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 184 | 20241115 | 162200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 185 | 20241115 | 162100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 186 | 20241115 | 162000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 187 | 20241115 | 161900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 188 | 20241115 | 161800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 189 | 20241115 | 161700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 190 | 20241115 | 161600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 191 | 20241115 | 161500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 192 | 20241115 | 161400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 193 | 20241115 | 161300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 194 | 20241115 | 161200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 195 | 20241115 | 161100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 196 | 20241115 | 161000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 197 | 20241115 | 160900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 198 | 20241115 | 160800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 199 | 20241115 | 160700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 200 | 20241115 | 160600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 201 | 20241115 | 160500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 202 | 20241115 | 160400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 203 | 20241115 | 160300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 204 | 20241115 | 160200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 205 | 20241115 | 160100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 206 | 20241115 | 160000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 207 | 20241115 | 155900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 208 | 20241115 | 155800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 209 | 20241115 | 155700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 210 | 20241115 | 155600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 211 | 20241115 | 155500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 212 | 20241115 | 155400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 2499 |
| 213 | 20241115 | 155300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 214 | 20241115 | 155200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 215 | 20241115 | 155100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 216 | 20241115 | 155000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 217 | 20241115 | 154900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 218 | 20241115 | 154800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 219 | 20241115 | 154700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 220 | 20241115 | 154600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 221 | 20241115 | 154500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 222 | 20241115 | 154400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 223 | 20241115 | 154300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 224 | 20241115 | 154200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 225 | 20241115 | 154100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 226 | 20241115 | 154000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 227 | 20241115 | 153900 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 228 | 20241115 | 153800 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 229 | 20241115 | 153700 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 230 | 20241115 | 153600 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 231 | 20241115 | 153500 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 232 | 20241115 | 153400 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 233 | 20241115 | 153300 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 234 | 20241115 | 153200 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 235 | 20241115 | 153100 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 0 |
| 236 | 20241115 | 153000 | 14276933500 | 76900 | 76900 | 76900 | 76900 | 2499 |
| 237 | 20241115 | 152900 | 14084760400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 238 | 20241115 | 152800 | 14084760400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 239 | 20241115 | 152700 | 14084760400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 240 | 20241115 | 152600 | 14084760400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 241 | 20241115 | 152500 | 14084760400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 242 | 20241115 | 152400 | 14084760400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 243 | 20241115 | 152300 | 14084760400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 244 | 20241115 | 152200 | 14084760400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 245 | 20241115 | 152100 | 14084760400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 246 | 20241115 | 152000 | 14084760400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 247 | 20241115 | 151900 | 14084760400 | 76800 | 76900 | 76900 | 76700 | 172 |
| 248 | 20241115 | 151800 | 14071546400 | 76700 | 77000 | 77000 | 76700 | 220 |
| 249 | 20241115 | 151700 | 14054627400 | 76900 | 77100 | 77100 | 76700 | 387 |
| 250 | 20241115 | 151600 | 14024887300 | 76800 | 76900 | 77000 | 76800 | 156 |
| 251 | 20241115 | 151500 | 14012881600 | 76900 | 76900 | 77000 | 76700 | 633 |
| 252 | 20241115 | 151400 | 13964190800 | 76800 | 77000 | 77000 | 76700 | 716 |
| 253 | 20241115 | 151300 | 13909098400 | 77000 | 76800 | 77000 | 76700 | 178 |
| 254 | 20241115 | 151200 | 13895418400 | 77000 | 76800 | 77000 | 76700 | 762 |
| 255 | 20241115 | 151100 | 13836875600 | 76800 | 76700 | 77000 | 76600 | 826 |
| 256 | 20241115 | 151000 | 13773457800 | 76700 | 77000 | 77000 | 76600 | 805 |
| 257 | 20241115 | 150900 | 13711624700 | 77000 | 77100 | 77200 | 76900 | 307 |
| 258 | 20241115 | 150800 | 13687968200 | 77000 | 77100 | 77200 | 77000 | 354 |
| 259 | 20241115 | 150700 | 13660661100 | 77000 | 77100 | 77200 | 76900 | 313 |
| 260 | 20241115 | 150600 | 13636552800 | 77100 | 76900 | 77300 | 76700 | 892 |
| 261 | 20241115 | 150500 | 13567822400 | 76900 | 76800 | 77000 | 76700 | 405 |
| 262 | 20241115 | 150400 | 13536681500 | 76900 | 77000 | 77000 | 76700 | 721 |
| 263 | 20241115 | 150300 | 13481263800 | 77000 | 77300 | 77300 | 76900 | 656 |
| 264 | 20241115 | 150200 | 13430693300 | 77100 | 77200 | 77400 | 77100 | 539 |
| 265 | 20241115 | 150100 | 13389034100 | 77100 | 77400 | 77400 | 77000 | 433 |
| 266 | 20241115 | 150000 | 13355595000 | 77300 | 77600 | 77600 | 77100 | 1041 |
| 267 | 20241115 | 145900 | 13275142900 | 77500 | 77300 | 77600 | 77300 | 575 |
| 268 | 20241115 | 145800 | 13230594000 | 77300 | 77300 | 77700 | 77200 | 797 |
| 269 | 20241115 | 145700 | 13168835900 | 77300 | 77600 | 77700 | 77300 | 521 |
| 270 | 20241115 | 145600 | 13128445900 | 77600 | 77500 | 77600 | 77400 | 451 |
| 271 | 20241115 | 145500 | 13093478700 | 77500 | 77500 | 77600 | 77100 | 897 |
| 272 | 20241115 | 145400 | 13024002800 | 77400 | 77400 | 77700 | 77100 | 1142 |
| 273 | 20241115 | 145300 | 12935571400 | 77500 | 77500 | 77600 | 77300 | 477 |
| 274 | 20241115 | 145200 | 12898622200 | 77600 | 77400 | 77600 | 77300 | 477 |
| 275 | 20241115 | 145100 | 12861667900 | 77500 | 77600 | 77700 | 77200 | 766 |
| 276 | 20241115 | 145000 | 12802365600 | 77600 | 77500 | 77600 | 77400 | 637 |
| 277 | 20241115 | 144900 | 12752965900 | 77600 | 77500 | 77600 | 77500 | 523 |
| 278 | 20241115 | 144800 | 12712390800 | 77500 | 77400 | 77500 | 77400 | 482 |
| 279 | 20241115 | 144700 | 12675046100 | 77400 | 77400 | 77400 | 77200 | 484 |
| 280 | 20241115 | 144600 | 12637598100 | 77200 | 77300 | 77500 | 77200 | 582 |
| 281 | 20241115 | 144500 | 12592570400 | 77300 | 77700 | 77800 | 77300 | 1047 |
| 282 | 20241115 | 144400 | 12511381300 | 77600 | 77600 | 77800 | 77500 | 575 |
| 283 | 20241115 | 144300 | 12466736100 | 77600 | 77800 | 77800 | 77500 | 904 |
| 284 | 20241115 | 144200 | 12396541800 | 77800 | 77900 | 77900 | 77700 | 734 |
| 285 | 20241115 | 144100 | 12339428900 | 77900 | 77800 | 77900 | 77700 | 692 |
| 286 | 20241115 | 144000 | 12285585600 | 77800 | 77800 | 77800 | 77700 | 697 |
| 287 | 20241115 | 143900 | 12231360700 | 77800 | 77900 | 77900 | 77700 | 731 |
| 288 | 20241115 | 143800 | 12174453900 | 77900 | 77800 | 77900 | 77700 | 740 |
| 289 | 20241115 | 143700 | 12116882500 | 77800 | 77900 | 77900 | 77700 | 541 |
| 290 | 20241115 | 143600 | 12074773100 | 77900 | 77700 | 77900 | 77700 | 739 |
| 291 | 20241115 | 143500 | 12017278500 | 77700 | 77800 | 77800 | 77700 | 769 |
| 292 | 20241115 | 143400 | 11957471500 | 77800 | 77800 | 77800 | 77700 | 576 |
| 293 | 20241115 | 143300 | 11912659100 | 77700 | 77800 | 77800 | 77700 | 542 |
| 294 | 20241115 | 143200 | 11870512500 | 77700 | 77800 | 77800 | 77700 | 666 |
| 295 | 20241115 | 143100 | 11818719700 | 77700 | 77800 | 77800 | 77700 | 940 |
| 296 | 20241115 | 143000 | 11745611400 | 77800 | 77800 | 77800 | 77700 | 701 |
| 297 | 20241115 | 142900 | 11691103000 | 77800 | 77800 | 77800 | 77700 | 1063 |
| 298 | 20241115 | 142800 | 11608405300 | 77800 | 77700 | 77800 | 77600 | 649 |
| 299 | 20241115 | 142700 | 11557953900 | 77700 | 77700 | 77700 | 77600 | 887 |
| 300 | 20241115 | 142600 | 11489048800 | 77600 | 77600 | 77700 | 77600 | 362 |
| 301 | 20241115 | 142500 | 11460922900 | 77700 | 77700 | 77700 | 77600 | 661 |
| 302 | 20241115 | 142400 | 11409583300 | 77700 | 77700 | 77700 | 77500 | 814 |
| 303 | 20241115 | 142300 | 11346377100 | 77700 | 77800 | 77800 | 77600 | 674 |
| 304 | 20241115 | 142200 | 11294014400 | 77800 | 77900 | 77900 | 77700 | 779 |
| 305 | 20241115 | 142100 | 11233436300 | 77900 | 77900 | 77900 | 77700 | 906 |
| 306 | 20241115 | 142000 | 11162888100 | 77800 | 78000 | 78000 | 77800 | 2204 |
| 307 | 20241115 | 141900 | 10991143800 | 78000 | 78000 | 78000 | 77900 | 677 |
| 308 | 20241115 | 141800 | 10938344300 | 78000 | 77900 | 78000 | 77800 | 1046 |
| 309 | 20241115 | 141700 | 10856808000 | 77900 | 77900 | 77900 | 77800 | 545 |
| 310 | 20241115 | 141600 | 10814366000 | 77900 | 77800 | 77900 | 77800 | 779 |
| 311 | 20241115 | 141500 | 10753694000 | 77800 | 77500 | 77900 | 77500 | 6240 |
| 312 | 20241115 | 141400 | 10268716100 | 77500 | 77500 | 77500 | 77400 | 562 |
| 313 | 20241115 | 141300 | 10225161400 | 77500 | 77500 | 77500 | 77400 | 561 |
| 314 | 20241115 | 141200 | 10181697700 | 77500 | 77500 | 77500 | 77400 | 617 |
| 315 | 20241115 | 141100 | 10133904600 | 77500 | 77300 | 77500 | 77300 | 772 |
| 316 | 20241115 | 141000 | 10074102200 | 77400 | 77300 | 77400 | 77300 | 644 |
| 317 | 20241115 | 140900 | 10024257100 | 77400 | 77300 | 77400 | 77300 | 586 |
| 318 | 20241115 | 140800 | 9978920100 | 77400 | 77300 | 77400 | 77200 | 931 |
| 319 | 20241115 | 140700 | 9906952900 | 77300 | 77300 | 77400 | 77200 | 526 |
| 320 | 20241115 | 140600 | 9866292400 | 77300 | 77200 | 77400 | 77200 | 528 |
| 321 | 20241115 | 140500 | 9825450600 | 77300 | 77300 | 77300 | 77200 | 1046 |
| 322 | 20241115 | 140400 | 9744620300 | 77300 | 77300 | 77400 | 77200 | 485 |
| 323 | 20241115 | 140300 | 9707129400 | 77300 | 77300 | 77400 | 77200 | 1268 |
| 324 | 20241115 | 140200 | 9609095200 | 77200 | 77200 | 77300 | 77200 | 524 |
| 325 | 20241115 | 140100 | 9568603100 | 77200 | 77100 | 77300 | 77100 | 445 |
| 326 | 20241115 | 140000 | 9534210900 | 77300 | 77200 | 77300 | 77200 | 693 |
| 327 | 20241115 | 135900 | 9480675500 | 77200 | 77100 | 77300 | 77100 | 1281 |
| 328 | 20241115 | 135800 | 9381803700 | 77100 | 77100 | 77200 | 77000 | 626 |
| 329 | 20241115 | 135700 | 9333546700 | 77100 | 77200 | 77200 | 77000 | 404 |
| 330 | 20241115 | 135600 | 9302377300 | 77200 | 77200 | 77200 | 77100 | 362 |
| 331 | 20241115 | 135500 | 9274437200 | 77100 | 77000 | 77200 | 77000 | 518 |
| 332 | 20241115 | 135400 | 9234462100 | 77000 | 77200 | 77200 | 77000 | 280 |
| 333 | 20241115 | 135300 | 9212857600 | 77200 | 77200 | 77300 | 77000 | 574 |
| 334 | 20241115 | 135200 | 9168572800 | 77200 | 77300 | 77300 | 77100 | 376 |
| 335 | 20241115 | 135100 | 9139521600 | 77300 | 77200 | 77300 | 77200 | 699 |
| 336 | 20241115 | 135000 | 9085499200 | 77100 | 77100 | 77200 | 77100 | 635 |
| 337 | 20241115 | 134900 | 9036505900 | 77200 | 77200 | 77200 | 76800 | 1251 |
| 338 | 20241115 | 134800 | 8939977400 | 77200 | 77100 | 77200 | 77100 | 629 |
| 339 | 20241115 | 134700 | 8891441500 | 77100 | 77100 | 77100 | 77000 | 475 |
| 340 | 20241115 | 134600 | 8854829200 | 77100 | 76800 | 77100 | 76800 | 521 |
| 341 | 20241115 | 134500 | 8814732500 | 77100 | 77100 | 77200 | 76800 | 821 |
| 342 | 20241115 | 134400 | 8751485000 | 77100 | 77100 | 77200 | 77000 | 546 |
| 343 | 20241115 | 134300 | 8709388500 | 77100 | 77000 | 77100 | 76900 | 589 |
| 344 | 20241115 | 134200 | 8664030200 | 76900 | 77000 | 77000 | 76800 | 481 |
| 345 | 20241115 | 134100 | 8627037000 | 76800 | 77100 | 77200 | 76700 | 637 |
| 346 | 20241115 | 134000 | 8578078700 | 77300 | 76900 | 77300 | 76900 | 2373 |
| 347 | 20241115 | 133900 | 8395198300 | 76900 | 77000 | 77000 | 76800 | 927 |
| 348 | 20241115 | 133800 | 8323898300 | 77000 | 76800 | 77000 | 76800 | 1215 |
| 349 | 20241115 | 133700 | 8230411300 | 76800 | 76800 | 77000 | 76800 | 2603 |
| 350 | 20241115 | 133600 | 8030214700 | 76800 | 76600 | 76900 | 76500 | 2197 |
| 351 | 20241115 | 133500 | 7861645100 | 76600 | 76200 | 76600 | 76200 | 2198 |
| 352 | 20241115 | 133400 | 7693763800 | 76200 | 76100 | 76200 | 76000 | 840 |
| 353 | 20241115 | 133300 | 7629808100 | 76100 | 76000 | 76100 | 75900 | 534 |
| 354 | 20241115 | 133200 | 7589206000 | 76000 | 76000 | 76000 | 75900 | 290 |
| 355 | 20241115 | 133100 | 7567176000 | 76000 | 76100 | 76200 | 76000 | 153 |
| 356 | 20241115 | 133000 | 7555527600 | 76100 | 75900 | 76200 | 75900 | 613 |
| 357 | 20241115 | 132900 | 7508859400 | 75900 | 76200 | 76200 | 75900 | 619 |
| 358 | 20241115 | 132800 | 7461786300 | 76200 | 76100 | 76200 | 76000 | 138 |
| 359 | 20241115 | 132700 | 7451283000 | 76100 | 76000 | 76100 | 76000 | 198 |
| 360 | 20241115 | 132600 | 7436220200 | 76000 | 76100 | 76100 | 75900 | 280 |
| 361 | 20241115 | 132500 | 7414944200 | 76100 | 76300 | 76300 | 75900 | 570 |
| 362 | 20241115 | 132400 | 7371576500 | 76200 | 76200 | 76300 | 76100 | 377 |
| 363 | 20241115 | 132300 | 7342831500 | 76200 | 76200 | 76300 | 75900 | 837 |
| 364 | 20241115 | 132200 | 7279101700 | 76200 | 76000 | 76200 | 75900 | 5031 |
| 365 | 20241115 | 132100 | 6896461300 | 76000 | 75700 | 76000 | 75700 | 3486 |
| 366 | 20241115 | 132000 | 6632117800 | 75700 | 75500 | 75700 | 75300 | 1936 |
| 367 | 20241115 | 131900 | 6485836100 | 75500 | 75300 | 75500 | 75100 | 1808 |
| 368 | 20241115 | 131800 | 6349563600 | 75200 | 75100 | 75300 | 75000 | 948 |
| 369 | 20241115 | 131700 | 6278292100 | 75100 | 75200 | 75200 | 74900 | 175 |
| 370 | 20241115 | 131600 | 6265141000 | 75100 | 75200 | 75300 | 74900 | 220 |
| 371 | 20241115 | 131500 | 6248600600 | 75300 | 75100 | 75300 | 75100 | 1530 |
| 372 | 20241115 | 131400 | 6133589900 | 75100 | 75000 | 75100 | 74900 | 163 |
| 373 | 20241115 | 131300 | 6121376300 | 75100 | 75000 | 75100 | 74900 | 126 |
| 374 | 20241115 | 131200 | 6111924100 | 75100 | 75200 | 75300 | 75000 | 154 |
| 375 | 20241115 | 131100 | 6100348200 | 75200 | 75300 | 75400 | 75200 | 88 |
| 376 | 20241115 | 131000 | 6093727400 | 75200 | 75300 | 75400 | 75200 | 145 |
| 377 | 20241115 | 130900 | 6082800900 | 75200 | 75100 | 75300 | 75100 | 567 |
| 378 | 20241115 | 130800 | 6040154700 | 75100 | 75100 | 75200 | 75000 | 384 |
| 379 | 20241115 | 130700 | 6011299600 | 75100 | 75100 | 75100 | 75100 | 27 |
| 380 | 20241115 | 130600 | 6009271900 | 75100 | 75100 | 75200 | 75000 | 355 |
| 381 | 20241115 | 130500 | 5982602100 | 75100 | 75100 | 75100 | 74800 | 182 |
| 382 | 20241115 | 130400 | 5968942200 | 75100 | 75100 | 75100 | 75000 | 183 |
| 383 | 20241115 | 130300 | 5955199000 | 75000 | 75100 | 75200 | 75000 | 272 |
| 384 | 20241115 | 130200 | 5934781300 | 75200 | 75300 | 75300 | 75100 | 372 |
| 385 | 20241115 | 130100 | 5906815600 | 75200 | 75400 | 75400 | 75200 | 156 |
| 386 | 20241115 | 130000 | 5895059000 | 75400 | 75500 | 75500 | 75400 | 233 |
| 387 | 20241115 | 125900 | 5877488600 | 75500 | 75500 | 75500 | 75200 | 389 |
| 388 | 20241115 | 125800 | 5848166100 | 75500 | 75400 | 75500 | 75400 | 468 |
| 389 | 20241115 | 125700 | 5812846000 | 75400 | 75400 | 75400 | 75300 | 299 |
| 390 | 20241115 | 125600 | 5790309300 | 75300 | 75300 | 75400 | 75200 | 54 |
| 391 | 20241115 | 125500 | 5786242700 | 75400 | 75400 | 75400 | 75300 | 237 |
| 392 | 20241115 | 125400 | 5768374400 | 75400 | 75300 | 75400 | 75300 | 190 |
| 393 | 20241115 | 125300 | 5754050400 | 75100 | 75500 | 75500 | 75100 | 365 |
| 394 | 20241115 | 125200 | 5726552100 | 75400 | 75400 | 75500 | 75300 | 168 |
| 395 | 20241115 | 125100 | 5713882600 | 75400 | 75300 | 75400 | 75300 | 519 |
| 396 | 20241115 | 125000 | 5674755500 | 75300 | 75200 | 75300 | 75200 | 268 |
| 397 | 20241115 | 124900 | 5654579700 | 75300 | 75100 | 75300 | 75100 | 117 |
| 398 | 20241115 | 124800 | 5645782200 | 75200 | 75400 | 75400 | 75200 | 404 |
| 399 | 20241115 | 124700 | 5615369300 | 75500 | 75400 | 75500 | 75400 | 305 |
| 400 | 20241115 | 124600 | 5592360700 | 75500 | 75400 | 75500 | 75400 | 148 |
| 401 | 20241115 | 124500 | 5581188900 | 75500 | 75400 | 75600 | 75400 | 300 |
| 402 | 20241115 | 124400 | 5558548900 | 75600 | 75400 | 75600 | 75200 | 515 |
| 403 | 20241115 | 124300 | 5519720500 | 75400 | 75400 | 75400 | 75300 | 364 |
| 404 | 20241115 | 124200 | 5492278100 | 75300 | 75500 | 75500 | 75300 | 291 |
| 405 | 20241115 | 124100 | 5470314800 | 75500 | 75500 | 75700 | 75400 | 202 |
| 406 | 20241115 | 124000 | 5455048800 | 75500 | 75600 | 75700 | 75500 | 204 |
| 407 | 20241115 | 123900 | 5439629500 | 75500 | 75600 | 75800 | 75500 | 321 |
| 408 | 20241115 | 123800 | 5415340200 | 75600 | 75600 | 75700 | 75500 | 1483 |
| 409 | 20241115 | 123700 | 5303180500 | 75500 | 75500 | 75600 | 75500 | 299 |
| 410 | 20241115 | 123600 | 5280582300 | 75500 | 75700 | 75700 | 75500 | 669 |
| 411 | 20241115 | 123500 | 5229952400 | 75700 | 75300 | 75800 | 75300 | 4195 |
| 412 | 20241115 | 123400 | 4913278900 | 75300 | 75200 | 75300 | 75000 | 686 |
| 413 | 20241115 | 123300 | 4861678000 | 75200 | 75000 | 75200 | 75000 | 521 |
| 414 | 20241115 | 123200 | 4822504800 | 75000 | 75300 | 75300 | 75000 | 495 |
| 415 | 20241115 | 123100 | 4785280000 | 75200 | 75000 | 75300 | 75000 | 842 |
| 416 | 20241115 | 123000 | 4721999400 | 75000 | 74700 | 75000 | 74700 | 793 |
| 417 | 20241115 | 122900 | 4662551500 | 74600 | 74700 | 75000 | 74600 | 508 |
| 418 | 20241115 | 122800 | 4624545500 | 74800 | 75000 | 75000 | 74700 | 66 |
| 419 | 20241115 | 122700 | 4619610000 | 74700 | 74500 | 75000 | 74500 | 731 |
| 420 | 20241115 | 122600 | 4564925400 | 74600 | 74600 | 75000 | 74300 | 583 |
| 421 | 20241115 | 122500 | 4521457500 | 75000 | 74500 | 75000 | 74300 | 5318 |
| 422 | 20241115 | 122400 | 4123197700 | 74600 | 74200 | 74600 | 74200 | 900 |
| 423 | 20241115 | 122300 | 4056223300 | 74300 | 74300 | 74300 | 74200 | 127 |
| 424 | 20241115 | 122200 | 4046789800 | 74200 | 73900 | 74200 | 73900 | 42 |
| 425 | 20241115 | 122100 | 4043677400 | 74100 | 73900 | 74300 | 73900 | 660 |
| 426 | 20241115 | 122000 | 3994771700 | 74000 | 74300 | 74500 | 74000 | 205 |
| 427 | 20241115 | 121900 | 3979579300 | 74500 | 74100 | 74600 | 74100 | 2511 |
| 428 | 20241115 | 121800 | 3792749600 | 74100 | 74200 | 74200 | 74100 | 130 |
| 429 | 20241115 | 121700 | 3783103900 | 74100 | 74100 | 74200 | 74100 | 1443 |
| 430 | 20241115 | 121600 | 3676071100 | 74100 | 73900 | 74100 | 73800 | 152 |
| 431 | 20241115 | 121500 | 3664824200 | 73900 | 74000 | 74000 | 73900 | 251 |
| 432 | 20241115 | 121400 | 3646250300 | 73800 | 73900 | 74000 | 73800 | 304 |
| 433 | 20241115 | 121300 | 3623777300 | 73900 | 73900 | 73900 | 73800 | 44 |
| 434 | 20241115 | 121200 | 3620527500 | 73900 | 73900 | 73900 | 73800 | 151 |
| 435 | 20241115 | 121100 | 3609368700 | 73900 | 73800 | 73900 | 73800 | 569 |
| 436 | 20241115 | 121000 | 3567366600 | 73800 | 73700 | 73800 | 73700 | 145 |
| 437 | 20241115 | 120900 | 3556679900 | 73700 | 73700 | 73700 | 73700 | 12 |
| 438 | 20241115 | 120800 | 3555795500 | 73800 | 73700 | 73800 | 73700 | 115 |
| 439 | 20241115 | 120700 | 3547309900 | 73700 | 73700 | 73800 | 73700 | 134 |
| 440 | 20241115 | 120600 | 3537424400 | 73700 | 73700 | 73800 | 73700 | 177 |
| 441 | 20241115 | 120500 | 3524369500 | 73800 | 73800 | 73800 | 73800 | 279 |
| 442 | 20241115 | 120400 | 3503779300 | 73700 | 73600 | 73800 | 73500 | 227 |
| 443 | 20241115 | 120300 | 3487066000 | 73800 | 73800 | 73800 | 73600 | 154 |
| 444 | 20241115 | 120200 | 3475708000 | 73700 | 73700 | 73900 | 73700 | 146 |
| 445 | 20241115 | 120100 | 3464944100 | 73700 | 73800 | 73900 | 73700 | 158 |
| 446 | 20241115 | 120000 | 3453297800 | 73900 | 73800 | 73900 | 73800 | 102 |
| 447 | 20241115 | 115900 | 3445760100 | 73800 | 73900 | 73900 | 73800 | 192 |
| 448 | 20241115 | 115800 | 3431579800 | 73900 | 73900 | 73900 | 73800 | 25 |
| 449 | 20241115 | 115700 | 3429734400 | 73900 | 74000 | 74000 | 73900 | 3 |
| 450 | 20241115 | 115600 | 3429512500 | 74000 | 74000 | 74000 | 73900 | 124 |
| 451 | 20241115 | 115500 | 3420337700 | 73800 | 74000 | 74100 | 73800 | 226 |
| 452 | 20241115 | 115400 | 3403628400 | 74000 | 73900 | 74000 | 73900 | 117 |
| 453 | 20241115 | 115300 | 3394981400 | 73900 | 73900 | 73900 | 73900 | 53 |
| 454 | 20241115 | 115200 | 3391064700 | 73900 | 74000 | 74100 | 73900 | 233 |
| 455 | 20241115 | 115100 | 3373834000 | 74000 | 74000 | 74100 | 74000 | 131 |
| 456 | 20241115 | 115000 | 3364130100 | 74100 | 74000 | 74100 | 74000 | 129 |
| 457 | 20241115 | 114900 | 3354583800 | 74000 | 74000 | 74100 | 74000 | 407 |
| 458 | 20241115 | 114800 | 3324459500 | 74000 | 74000 | 74000 | 73900 | 144 |
| 459 | 20241115 | 114700 | 3313804800 | 74000 | 73800 | 74000 | 73800 | 388 |
| 460 | 20241115 | 114600 | 3285139600 | 73800 | 73700 | 73800 | 73700 | 14 |
| 461 | 20241115 | 114500 | 3284107000 | 73700 | 73800 | 73800 | 73700 | 28 |
| 462 | 20241115 | 114400 | 3282043000 | 73800 | 73800 | 73800 | 73800 | 99 |
| 463 | 20241115 | 114300 | 3274736800 | 73800 | 73600 | 73900 | 73600 | 114 |
| 464 | 20241115 | 114200 | 3266313900 | 73600 | 73900 | 73900 | 73600 | 333 |
| 465 | 20241115 | 114100 | 3241768900 | 73700 | 73800 | 73800 | 73600 | 175 |
| 466 | 20241115 | 114000 | 3228883700 | 73900 | 73900 | 73900 | 73500 | 125 |
| 467 | 20241115 | 113900 | 3219651600 | 73600 | 74000 | 74000 | 73600 | 100 |
| 468 | 20241115 | 113800 | 3212252000 | 73600 | 74000 | 74000 | 73500 | 696 |
| 469 | 20241115 | 113700 | 3161000100 | 73700 | 73800 | 74000 | 73700 | 244 |
| 470 | 20241115 | 113600 | 3143001100 | 73800 | 73900 | 74000 | 73800 | 285 |
| 471 | 20241115 | 113500 | 3121939700 | 73900 | 73900 | 73900 | 73800 | 149 |
| 472 | 20241115 | 113400 | 3110931200 | 73900 | 73900 | 73900 | 73800 | 242 |
| 473 | 20241115 | 113300 | 3093059400 | 73900 | 73900 | 73900 | 73900 | 4 |
| 474 | 20241115 | 113200 | 3092763800 | 73900 | 73900 | 73900 | 73800 | 146 |
| 475 | 20241115 | 113100 | 3081985600 | 73900 | 73900 | 73900 | 73900 | 100 |
| 476 | 20241115 | 113000 | 3074595600 | 73800 | 73700 | 73800 | 73700 | 742 |
| 477 | 20241115 | 112900 | 3019881400 | 73700 | 73700 | 73700 | 73700 | 4 |
| 478 | 20241115 | 112800 | 3019586600 | 73600 | 73600 | 73600 | 73600 | 40 |
| 479 | 20241115 | 112700 | 3016642600 | 73600 | 73600 | 73700 | 73600 | 176 |
| 480 | 20241115 | 112600 | 3003688800 | 73600 | 73500 | 73600 | 73500 | 167 |
| 481 | 20241115 | 112500 | 2991413400 | 73500 | 73500 | 73500 | 73500 | 2 |
| 482 | 20241115 | 112400 | 2991266400 | 73600 | 73500 | 73700 | 73400 | 265 |
| 483 | 20241115 | 112300 | 2971774200 | 73500 | 73400 | 73500 | 73300 | 85 |
| 484 | 20241115 | 112200 | 2965533700 | 73300 | 73500 | 73500 | 73100 | 196 |
| 485 | 20241115 | 112100 | 2951186700 | 73500 | 73600 | 73600 | 73200 | 115 |
| 486 | 20241115 | 112000 | 2942737900 | 73600 | 73200 | 73600 | 73100 | 636 |
| 487 | 20241115 | 111900 | 2896030600 | 73300 | 73400 | 73400 | 73000 | 117 |
| 488 | 20241115 | 111800 | 2887448800 | 73200 | 73500 | 73500 | 73100 | 54 |
| 489 | 20241115 | 111700 | 2883490900 | 73500 | 73200 | 73500 | 73000 | 469 |
| 490 | 20241115 | 111600 | 2849135200 | 73300 | 73500 | 73500 | 73300 | 131 |
| 491 | 20241115 | 111500 | 2839511100 | 73400 | 73400 | 73500 | 73400 | 120 |
| 492 | 20241115 | 111400 | 2830702900 | 73400 | 73400 | 73500 | 73400 | 78 |
| 493 | 20241115 | 111300 | 2824977400 | 73400 | 73400 | 73400 | 73400 | 40 |
| 494 | 20241115 | 111200 | 2822041400 | 73400 | 73400 | 73400 | 73400 | 99 |
| 495 | 20241115 | 111100 | 2814774800 | 73400 | 73300 | 73400 | 73300 | 128 |
| 496 | 20241115 | 111000 | 2805392200 | 73400 | 73400 | 73400 | 73300 | 19 |
| 497 | 20241115 | 110900 | 2803997700 | 73400 | 73500 | 73500 | 73100 | 149 |
| 498 | 20241115 | 110800 | 2793074300 | 73100 | 73500 | 73500 | 73100 | 142 |
| 499 | 20241115 | 110700 | 2782643200 | 73500 | 73200 | 73500 | 73100 | 123 |
| 500 | 20241115 | 110600 | 2773612100 | 73500 | 73500 | 73500 | 73500 | 9 |
| 501 | 20241115 | 110500 | 2772950600 | 73500 | 73500 | 73500 | 73100 | 735 |
| 502 | 20241115 | 110400 | 2719026900 | 73500 | 73500 | 73500 | 73500 | 136 |
| 503 | 20241115 | 110300 | 2709030900 | 73400 | 73400 | 73600 | 73300 | 498 |
| 504 | 20241115 | 110200 | 2672456200 | 73300 | 73400 | 73400 | 73300 | 232 |
| 505 | 20241115 | 110100 | 2655440400 | 73500 | 73500 | 73500 | 73400 | 88 |
| 506 | 20241115 | 110000 | 2648980700 | 73500 | 73400 | 73500 | 73400 | 117 |
| 507 | 20241115 | 105900 | 2640383000 | 73400 | 73500 | 73500 | 73400 | 102 |
| 508 | 20241115 | 105800 | 2632886300 | 73500 | 73500 | 73500 | 73200 | 28 |
| 509 | 20241115 | 105700 | 2630832500 | 73400 | 73300 | 73400 | 73200 | 119 |
| 510 | 20241115 | 105600 | 2622100400 | 73500 | 73200 | 73500 | 73100 | 247 |
| 511 | 20241115 | 105500 | 2603990300 | 73400 | 73200 | 73400 | 73200 | 139 |
| 512 | 20241115 | 105400 | 2593789700 | 73300 | 73500 | 73500 | 73300 | 128 |
| 513 | 20241115 | 105300 | 2584392600 | 73500 | 73400 | 73500 | 73400 | 111 |
| 514 | 20241115 | 105200 | 2576245000 | 73400 | 73200 | 73400 | 73200 | 166 |
| 515 | 20241115 | 105100 | 2564063200 | 73400 | 73100 | 73400 | 73100 | 355 |
| 516 | 20241115 | 105000 | 2538035300 | 73100 | 73300 | 73300 | 72900 | 312 |
| 517 | 20241115 | 104900 | 2515251700 | 73200 | 72900 | 73200 | 72900 | 344 |
| 518 | 20241115 | 104800 | 2490119400 | 72900 | 72600 | 72900 | 72600 | 635 |
| 519 | 20241115 | 104700 | 2443936300 | 72600 | 72600 | 72600 | 72500 | 321 |
| 520 | 20241115 | 104600 | 2420647000 | 72600 | 72800 | 72800 | 72600 | 48 |
| 521 | 20241115 | 104500 | 2417159400 | 72700 | 72500 | 72800 | 72500 | 483 |
| 522 | 20241115 | 104400 | 2382098500 | 72500 | 72500 | 72500 | 72500 | 116 |
| 523 | 20241115 | 104300 | 2373688500 | 72500 | 72500 | 72500 | 72500 | 49 |
| 524 | 20241115 | 104200 | 2370136000 | 72500 | 72700 | 72700 | 72400 | 1295 |
| 525 | 20241115 | 104100 | 2276244500 | 72700 | 72800 | 72800 | 72700 | 466 |
| 526 | 20241115 | 104000 | 2242355000 | 72900 | 72900 | 72900 | 72900 | 13 |
| 527 | 20241115 | 103900 | 2241407300 | 72900 | 72800 | 72900 | 72800 | 54 |
| 528 | 20241115 | 103800 | 2237475900 | 72800 | 72700 | 72800 | 72600 | 200 |
| 529 | 20241115 | 103700 | 2222937900 | 72700 | 72800 | 72800 | 72700 | 571 |
| 530 | 20241115 | 103600 | 2181417300 | 72800 | 72900 | 72900 | 72800 | 402 |
| 531 | 20241115 | 103500 | 2152151100 | 72800 | 73100 | 73100 | 72800 | 99 |
| 532 | 20241115 | 103400 | 2144934000 | 73000 | 73100 | 73100 | 73000 | 82 |
| 533 | 20241115 | 103300 | 2138943300 | 73200 | 73200 | 73200 | 72900 | 12 |
| 534 | 20241115 | 103200 | 2138067000 | 73000 | 73200 | 73200 | 73000 | 46 |
| 535 | 20241115 | 103100 | 2134705100 | 73000 | 72900 | 73000 | 72900 | 67 |
| 536 | 20241115 | 103000 | 2129816300 | 73000 | 73300 | 73300 | 72800 | 285 |
| 537 | 20241115 | 102900 | 2109033900 | 73200 | 73300 | 73300 | 73200 | 70 |
| 538 | 20241115 | 102800 | 2103904100 | 73200 | 73300 | 73300 | 72800 | 834 |
| 539 | 20241115 | 102700 | 2042944400 | 73300 | 73200 | 73300 | 73100 | 312 |
| 540 | 20241115 | 102600 | 2020080900 | 73300 | 73300 | 73300 | 73300 | 8 |
| 541 | 20241115 | 102500 | 2019494500 | 73500 | 73500 | 73500 | 73500 | 243 |
| 542 | 20241115 | 102400 | 2001634000 | 73400 | 73400 | 73400 | 73200 | 203 |
| 543 | 20241115 | 102300 | 1986748600 | 73400 | 73200 | 73500 | 73200 | 320 |
| 544 | 20241115 | 102200 | 1963276800 | 73200 | 72900 | 73200 | 72900 | 257 |
| 545 | 20241115 | 102100 | 1944497600 | 72900 | 72900 | 72900 | 72800 | 10 |
| 546 | 20241115 | 102000 | 1943769300 | 73000 | 73000 | 73100 | 72900 | 305 |
| 547 | 20241115 | 101900 | 1921508600 | 73000 | 72900 | 73000 | 72800 | 218 |
| 548 | 20241115 | 101800 | 1905605600 | 72900 | 73000 | 73000 | 72800 | 14 |
| 549 | 20241115 | 101700 | 1904585500 | 73000 | 72900 | 73000 | 72900 | 221 |
| 550 | 20241115 | 101600 | 1888474400 | 72900 | 73000 | 73000 | 72900 | 19 |
| 551 | 20241115 | 101500 | 1887088500 | 72900 | 73000 | 73000 | 72900 | 27 |
| 552 | 20241115 | 101400 | 1885119600 | 73000 | 72900 | 73100 | 72900 | 216 |
| 553 | 20241115 | 101300 | 1869352100 | 72800 | 72800 | 72800 | 72800 | 13 |
| 554 | 20241115 | 101200 | 1868405700 | 72800 | 72900 | 72900 | 72700 | 439 |
| 555 | 20241115 | 101100 | 1836475100 | 72900 | 72900 | 72900 | 72900 | 82 |
| 556 | 20241115 | 101000 | 1830497300 | 72900 | 72800 | 72900 | 72800 | 37 |
| 557 | 20241115 | 100900 | 1827800100 | 72900 | 72900 | 73000 | 72900 | 86 |
| 558 | 20241115 | 100800 | 1821529700 | 73000 | 72900 | 73000 | 72900 | 23 |
| 559 | 20241115 | 100700 | 1819852400 | 72900 | 72800 | 72900 | 72800 | 11 |
| 560 | 20241115 | 100600 | 1819051200 | 72900 | 72900 | 73100 | 72800 | 66 |
| 561 | 20241115 | 100500 | 1814239600 | 72900 | 72900 | 72900 | 72900 | 3 |
| 562 | 20241115 | 100400 | 1814020900 | 72900 | 73100 | 73100 | 72900 | 11 |
| 563 | 20241115 | 100300 | 1813218400 | 73200 | 72800 | 73200 | 72700 | 186 |
| 564 | 20241115 | 100200 | 1799670800 | 72800 | 72900 | 73100 | 72700 | 342 |
| 565 | 20241115 | 100100 | 1774752000 | 72800 | 72700 | 72900 | 72700 | 29 |
| 566 | 20241115 | 100000 | 1772640500 | 72800 | 72800 | 72800 | 72700 | 33 |
| 567 | 20241115 | 095900 | 1770240700 | 72800 | 72800 | 72900 | 72800 | 12 |
| 568 | 20241115 | 095800 | 1769366900 | 72700 | 72700 | 72900 | 72600 | 273 |
| 569 | 20241115 | 095700 | 1749520300 | 72900 | 73000 | 73000 | 72800 | 776 |
| 570 | 20241115 | 095600 | 1692961400 | 73000 | 73000 | 73000 | 72900 | 79 |
| 571 | 20241115 | 095500 | 1687200000 | 73000 | 73200 | 73300 | 73000 | 105 |
| 572 | 20241115 | 095400 | 1679532700 | 73200 | 73300 | 73300 | 73100 | 292 |
| 573 | 20241115 | 095300 | 1658168400 | 73300 | 73400 | 73400 | 73300 | 117 |
| 574 | 20241115 | 095200 | 1649581300 | 73300 | 73100 | 73400 | 73100 | 171 |
| 575 | 20241115 | 095100 | 1637055200 | 73100 | 73100 | 73200 | 73100 | 120 |
| 576 | 20241115 | 095000 | 1628283000 | 73200 | 73400 | 73400 | 73200 | 165 |
| 577 | 20241115 | 094900 | 1616198100 | 73400 | 73400 | 73400 | 73400 | 6 |
| 578 | 20241115 | 094800 | 1615757700 | 73300 | 73300 | 73400 | 73200 | 41 |
| 579 | 20241115 | 094700 | 1612753000 | 73400 | 73300 | 73400 | 73300 | 23 |
| 580 | 20241115 | 094600 | 1611066900 | 73300 | 73200 | 73300 | 73200 | 44 |
| 581 | 20241115 | 094500 | 1607845800 | 73200 | 73200 | 73200 | 73100 | 136 |
| 582 | 20241115 | 094400 | 1597891900 | 73200 | 73200 | 73200 | 73100 | 108 |
| 583 | 20241115 | 094300 | 1589995300 | 73200 | 72900 | 73200 | 72900 | 99 |
| 584 | 20241115 | 094200 | 1582771900 | 73000 | 73200 | 73600 | 73000 | 415 |
| 585 | 20241115 | 094100 | 1552451900 | 73200 | 73600 | 73600 | 73200 | 1028 |
| 586 | 20241115 | 094000 | 1477151800 | 73500 | 73500 | 73600 | 73400 | 77 |
| 587 | 20241115 | 093900 | 1471496800 | 73500 | 73400 | 73700 | 73300 | 488 |
| 588 | 20241115 | 093800 | 1435676700 | 73400 | 73700 | 73700 | 73400 | 23 |
| 589 | 20241115 | 093700 | 1433985900 | 73500 | 73500 | 73700 | 73400 | 131 |
| 590 | 20241115 | 093600 | 1424365600 | 73500 | 73500 | 73800 | 73400 | 148 |
| 591 | 20241115 | 093500 | 1413489300 | 73600 | 73600 | 73800 | 73600 | 682 |
| 592 | 20241115 | 093400 | 1363258300 | 73700 | 73800 | 73800 | 73700 | 119 |
| 593 | 20241115 | 093300 | 1354487700 | 73800 | 73700 | 74000 | 73700 | 230 |
| 594 | 20241115 | 093200 | 1337514600 | 73700 | 74000 | 74000 | 73600 | 143 |
| 595 | 20241115 | 093100 | 1326973000 | 73700 | 74000 | 74000 | 73700 | 38 |
| 596 | 20241115 | 093000 | 1324170600 | 74000 | 74000 | 74100 | 74000 | 60 |
| 597 | 20241115 | 092900 | 1319725200 | 73900 | 73900 | 74100 | 73900 | 140 |
| 598 | 20241115 | 092800 | 1309376200 | 73900 | 73700 | 74000 | 73700 | 979 |
| 599 | 20241115 | 092700 | 1237048200 | 73900 | 73900 | 73900 | 73600 | 114 |
| 600 | 20241115 | 092600 | 1228629900 | 73900 | 73600 | 73900 | 73600 | 388 |
| 601 | 20241115 | 092500 | 1200035000 | 73600 | 73700 | 73700 | 73500 | 44 |
| 602 | 20241115 | 092400 | 1196793600 | 73700 | 73700 | 73700 | 73500 | 117 |
| 603 | 20241115 | 092300 | 1188190100 | 73700 | 73600 | 73700 | 73600 | 247 |
| 604 | 20241115 | 092200 | 1170010300 | 73600 | 73500 | 73600 | 73300 | 76 |
| 605 | 20241115 | 092100 | 1164433400 | 73400 | 73700 | 73800 | 73400 | 250 |
| 606 | 20241115 | 092000 | 1146037900 | 73800 | 73500 | 74000 | 73500 | 741 |
| 607 | 20241115 | 091900 | 1091353500 | 73600 | 73300 | 73600 | 73300 | 235 |
| 608 | 20241115 | 091800 | 1074085400 | 73500 | 73700 | 73700 | 73300 | 56 |
| 609 | 20241115 | 091700 | 1069963900 | 73700 | 74000 | 74100 | 73400 | 1438 |
| 610 | 20241115 | 091600 | 963986700 | 74000 | 74200 | 74300 | 73900 | 574 |
| 611 | 20241115 | 091500 | 921501600 | 74100 | 74100 | 74200 | 74000 | 122 |
| 612 | 20241115 | 091400 | 912461600 | 74200 | 74300 | 74300 | 73800 | 184 |
| 613 | 20241115 | 091300 | 898871000 | 74300 | 74300 | 74300 | 73500 | 905 |
| 614 | 20241115 | 091200 | 832141500 | 74300 | 73900 | 74300 | 73900 | 290 |
| 615 | 20241115 | 091100 | 810654500 | 73800 | 73900 | 74000 | 73700 | 190 |
| 616 | 20241115 | 091000 | 796622800 | 73900 | 73600 | 73900 | 73500 | 158 |
| 617 | 20241115 | 090900 | 784993600 | 73500 | 73800 | 73900 | 73500 | 806 |
| 618 | 20241115 | 090800 | 725716900 | 73900 | 74000 | 74000 | 73600 | 262 |
| 619 | 20241115 | 090700 | 706382000 | 74000 | 74200 | 74300 | 74000 | 354 |
| 620 | 20241115 | 090600 | 680117000 | 74200 | 74500 | 74700 | 74200 | 1490 |
| 621 | 20241115 | 090500 | 569235300 | 74400 | 74700 | 74700 | 74300 | 2087 |
| 622 | 20241115 | 090400 | 413613400 | 74600 | 74100 | 74800 | 73900 | 2834 |
| 623 | 20241115 | 090300 | 203085600 | 74100 | 74000 | 74300 | 74000 | 134 |
| 624 | 20241115 | 090200 | 193161800 | 74000 | 74200 | 74300 | 73800 | 957 |
| 625 | 20241115 | 090100 | 122284200 | 74300 | 73800 | 74300 | 73500 | 726 |
| 626 | 20241115 | 090000 | 68509300 | 73400 | 74000 | 74000 | 73200 | 909 |