34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 178580 |
| 3 | 20241115 | 183100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 4 | 20241115 | 183000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 5 | 20241115 | 182900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 6 | 20241115 | 182800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 7 | 20241115 | 182700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 8 | 20241115 | 182600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 9 | 20241115 | 182500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 10 | 20241115 | 182400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 11 | 20241115 | 182300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 12 | 20241115 | 182200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 13 | 20241115 | 182100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 14 | 20241115 | 182000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 15 | 20241115 | 181900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 16 | 20241115 | 181800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 17 | 20241115 | 181700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 18 | 20241115 | 181600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 19 | 20241115 | 181500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 20 | 20241115 | 181400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 21 | 20241115 | 181300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 22 | 20241115 | 181200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 23 | 20241115 | 181100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 24 | 20241115 | 181000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 25 | 20241115 | 180900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 26 | 20241115 | 180800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 27 | 20241115 | 180700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 28 | 20241115 | 180600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 29 | 20241115 | 180500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 30 | 20241115 | 180400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 31 | 20241115 | 180300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 32 | 20241115 | 180200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 178580 |
| 33 | 20241115 | 180100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 34 | 20241115 | 180000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 35 | 20241115 | 175900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 36 | 20241115 | 175800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 37 | 20241115 | 175700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 38 | 20241115 | 175600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 39 | 20241115 | 175500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 40 | 20241115 | 175400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 41 | 20241115 | 175300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 42 | 20241115 | 175200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 43 | 20241115 | 175100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 44 | 20241115 | 175000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 45 | 20241115 | 174900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 46 | 20241115 | 174800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 47 | 20241115 | 174700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 48 | 20241115 | 174600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 49 | 20241115 | 174500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 50 | 20241115 | 174400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 51 | 20241115 | 174300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 52 | 20241115 | 174200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 53 | 20241115 | 174100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 54 | 20241115 | 174000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 55 | 20241115 | 173900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 56 | 20241115 | 173800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 57 | 20241115 | 173700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 58 | 20241115 | 173600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 59 | 20241115 | 173500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 60 | 20241115 | 173400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 61 | 20241115 | 173300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 62 | 20241115 | 173200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 178580 |
| 63 | 20241115 | 173100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 64 | 20241115 | 173000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 65 | 20241115 | 172900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 66 | 20241115 | 172800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 67 | 20241115 | 172700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 68 | 20241115 | 172600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 69 | 20241115 | 172500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 70 | 20241115 | 172400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 71 | 20241115 | 172300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 72 | 20241115 | 172200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 73 | 20241115 | 172100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 74 | 20241115 | 172000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 75 | 20241115 | 171900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 76 | 20241115 | 171800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 77 | 20241115 | 171700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 78 | 20241115 | 171600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 79 | 20241115 | 171500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 80 | 20241115 | 171400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 81 | 20241115 | 171300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 82 | 20241115 | 171200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 83 | 20241115 | 171100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 84 | 20241115 | 171000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 85 | 20241115 | 170900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 86 | 20241115 | 170800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 87 | 20241115 | 170700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 88 | 20241115 | 170600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 89 | 20241115 | 170500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 90 | 20241115 | 170400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 91 | 20241115 | 170300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 92 | 20241115 | 170200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 178580 |
| 93 | 20241115 | 170100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 94 | 20241115 | 170000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 95 | 20241115 | 165900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 96 | 20241115 | 165800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 97 | 20241115 | 165700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 98 | 20241115 | 165600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 99 | 20241115 | 165500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 100 | 20241115 | 165400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 101 | 20241115 | 165300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 102 | 20241115 | 165200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 103 | 20241115 | 165100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 104 | 20241115 | 165000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 105 | 20241115 | 164900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 106 | 20241115 | 164800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 107 | 20241115 | 164700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 108 | 20241115 | 164600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 109 | 20241115 | 164500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 110 | 20241115 | 164400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 111 | 20241115 | 164300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 112 | 20241115 | 164200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 113 | 20241115 | 164100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 114 | 20241115 | 164000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 115 | 20241115 | 163900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 116 | 20241115 | 163800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 117 | 20241115 | 163700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 118 | 20241115 | 163600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 119 | 20241115 | 163500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 120 | 20241115 | 163400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 121 | 20241115 | 163300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 122 | 20241115 | 163200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 178580 |
| 123 | 20241115 | 163100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 124 | 20241115 | 163000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 125 | 20241115 | 162900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 126 | 20241115 | 162800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 127 | 20241115 | 162700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 128 | 20241115 | 162600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 129 | 20241115 | 162500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 130 | 20241115 | 162400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 131 | 20241115 | 162300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 132 | 20241115 | 162200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 133 | 20241115 | 162100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 134 | 20241115 | 162000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 135 | 20241115 | 161900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 136 | 20241115 | 161800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 137 | 20241115 | 161700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 138 | 20241115 | 161600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 139 | 20241115 | 161500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 140 | 20241115 | 161400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 141 | 20241115 | 161300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 142 | 20241115 | 161200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 143 | 20241115 | 161100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 144 | 20241115 | 161000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 145 | 20241115 | 160900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 146 | 20241115 | 160800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 147 | 20241115 | 160700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 148 | 20241115 | 160600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 149 | 20241115 | 160500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 150 | 20241115 | 160400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 151 | 20241115 | 160300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 152 | 20241115 | 160200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 178580 |
| 153 | 20241115 | 160100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 154 | 20241115 | 160000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 155 | 20241115 | 155900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 156 | 20241115 | 155800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 157 | 20241115 | 155700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 158 | 20241115 | 155600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 159 | 20241115 | 155500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 160 | 20241115 | 155400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 161 | 20241115 | 155300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 162 | 20241115 | 155200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 163 | 20241115 | 155100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 164 | 20241115 | 155000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 165 | 20241115 | 154900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 166 | 20241115 | 154800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 167 | 20241115 | 154700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 168 | 20241115 | 154600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 169 | 20241115 | 154500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 170 | 20241115 | 154400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 171 | 20241115 | 154300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 172 | 20241115 | 154200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 173 | 20241115 | 154100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 174 | 20241115 | 154000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 175 | 20241115 | 153900 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 176 | 20241115 | 153800 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 177 | 20241115 | 153700 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 178 | 20241115 | 153600 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 179 | 20241115 | 153500 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 180 | 20241115 | 153400 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 181 | 20241115 | 153300 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 182 | 20241115 | 153200 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 178580 |
| 183 | 20241115 | 153100 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 184 | 20241115 | 153000 | 740164584100 | 178200 | 178200 | 178200 | 178200 | 178580 |
| 185 | 20241115 | 152900 | 708341628100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 186 | 20241115 | 152800 | 708341628100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 187 | 20241115 | 152700 | 708341628100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 188 | 20241115 | 152600 | 708341628100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 189 | 20241115 | 152500 | 708341628100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 190 | 20241115 | 152400 | 708341628100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 191 | 20241115 | 152300 | 708341628100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 192 | 20241115 | 152200 | 708341628100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 193 | 20241115 | 152100 | 708341628100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 194 | 20241115 | 152000 | 708341628100 | 178200 | 178200 | 178200 | 178200 | 0 |
| 195 | 20241115 | 151900 | 708341628100 | 178200 | 178500 | 178500 | 178000 | 20543 |
| 196 | 20241115 | 151800 | 704680850800 | 178400 | 178400 | 178500 | 178400 | 8416 |
| 197 | 20241115 | 151700 | 703179109100 | 178500 | 178400 | 178600 | 178300 | 11778 |
| 198 | 20241115 | 151600 | 701077553200 | 178500 | 178600 | 178600 | 178400 | 10118 |
| 199 | 20241115 | 151500 | 699271386400 | 178600 | 178600 | 178600 | 178400 | 9696 |
| 200 | 20241115 | 151400 | 697540697000 | 178600 | 178600 | 178700 | 178500 | 10154 |
| 201 | 20241115 | 151300 | 695727661000 | 178700 | 178600 | 178700 | 178500 | 13080 |
| 202 | 20241115 | 151200 | 693391370000 | 178600 | 178700 | 178700 | 178500 | 12801 |
| 203 | 20241115 | 151100 | 691105021200 | 178600 | 178600 | 178700 | 178500 | 11235 |
| 204 | 20241115 | 151000 | 689098181800 | 178600 | 178600 | 178600 | 178500 | 4838 |
| 205 | 20241115 | 150900 | 688234307000 | 178600 | 178500 | 178600 | 178400 | 7840 |
| 206 | 20241115 | 150800 | 686834825800 | 178500 | 178500 | 178600 | 178400 | 4402 |
| 207 | 20241115 | 150700 | 686049122300 | 178500 | 178700 | 178800 | 178500 | 12085 |
| 208 | 20241115 | 150600 | 683889817700 | 178800 | 178700 | 178800 | 178600 | 7673 |
| 209 | 20241115 | 150500 | 682518425500 | 178700 | 178500 | 178700 | 178400 | 29687 |
| 210 | 20241115 | 150400 | 677218183500 | 178500 | 178500 | 178500 | 178400 | 4044 |
| 211 | 20241115 | 150300 | 676496495300 | 178500 | 178500 | 178500 | 178400 | 5804 |
| 212 | 20241115 | 150200 | 675460654300 | 178400 | 178400 | 178500 | 178400 | 3857 |
| 213 | 20241115 | 150100 | 674772413000 | 178400 | 178400 | 178500 | 178400 | 5275 |
| 214 | 20241115 | 150000 | 673831143000 | 178500 | 178500 | 178500 | 178400 | 10864 |
| 215 | 20241115 | 145900 | 671892833900 | 178500 | 178500 | 178500 | 178400 | 4224 |
| 216 | 20241115 | 145800 | 671138980700 | 178400 | 178500 | 178500 | 178400 | 4578 |
| 217 | 20241115 | 145700 | 670321942300 | 178500 | 178400 | 178500 | 178400 | 3854 |
| 218 | 20241115 | 145600 | 669634267800 | 178500 | 178500 | 178500 | 178400 | 7892 |
| 219 | 20241115 | 145500 | 668225743500 | 178500 | 178500 | 178500 | 178400 | 4932 |
| 220 | 20241115 | 145400 | 667345784000 | 178500 | 178400 | 178500 | 178300 | 6726 |
| 221 | 20241115 | 145300 | 666145712600 | 178400 | 178300 | 178400 | 178300 | 1817 |
| 222 | 20241115 | 145200 | 665821617600 | 178400 | 178200 | 178400 | 178200 | 9735 |
| 223 | 20241115 | 145100 | 664086037900 | 178100 | 178100 | 178200 | 178100 | 5469 |
| 224 | 20241115 | 145000 | 663111633300 | 178200 | 178200 | 178300 | 178100 | 6648 |
| 225 | 20241115 | 144900 | 661926972200 | 178100 | 178300 | 178300 | 178100 | 5008 |
| 226 | 20241115 | 144800 | 661034358900 | 178300 | 178100 | 178300 | 178100 | 3946 |
| 227 | 20241115 | 144700 | 660331108100 | 178200 | 178000 | 178200 | 177900 | 10741 |
| 228 | 20241115 | 144600 | 658418514100 | 178000 | 177900 | 178100 | 177900 | 5938 |
| 229 | 20241115 | 144500 | 657361743700 | 177900 | 178100 | 178100 | 177900 | 6830 |
| 230 | 20241115 | 144400 | 656145956400 | 178000 | 178100 | 178200 | 178000 | 7168 |
| 231 | 20241115 | 144300 | 654869587900 | 178100 | 178300 | 178300 | 178100 | 6438 |
| 232 | 20241115 | 144200 | 653722383900 | 178200 | 178500 | 178600 | 178200 | 8445 |
| 233 | 20241115 | 144100 | 652215870500 | 178600 | 178400 | 178600 | 178300 | 11475 |
| 234 | 20241115 | 144000 | 650167620300 | 178400 | 178500 | 178500 | 178300 | 6428 |
| 235 | 20241115 | 143900 | 649020761000 | 178500 | 178700 | 178700 | 178400 | 12706 |
| 236 | 20241115 | 143800 | 646751853600 | 178700 | 178500 | 178700 | 178500 | 8610 |
| 237 | 20241115 | 143700 | 645214346200 | 178600 | 178700 | 178700 | 178500 | 3031 |
| 238 | 20241115 | 143600 | 644672996900 | 178700 | 178800 | 178800 | 178600 | 4998 |
| 239 | 20241115 | 143500 | 643780091800 | 178800 | 178700 | 178800 | 178500 | 5029 |
| 240 | 20241115 | 143400 | 642881672300 | 178600 | 179000 | 179000 | 178600 | 11558 |
| 241 | 20241115 | 143300 | 640814481500 | 179000 | 178700 | 179000 | 178600 | 24613 |
| 242 | 20241115 | 143200 | 636413378200 | 178700 | 178600 | 178700 | 178400 | 8178 |
| 243 | 20241115 | 143100 | 634952550700 | 178700 | 178500 | 178700 | 178400 | 18383 |
| 244 | 20241115 | 143000 | 631669760200 | 178500 | 178400 | 178500 | 178300 | 17457 |
| 245 | 20241115 | 142900 | 628555377400 | 178400 | 178400 | 178400 | 178300 | 2424 |
| 246 | 20241115 | 142800 | 628123033400 | 178400 | 178000 | 178400 | 178000 | 16340 |
| 247 | 20241115 | 142700 | 625211057900 | 178100 | 178000 | 178100 | 178000 | 3041 |
| 248 | 20241115 | 142600 | 624669641100 | 178100 | 178000 | 178100 | 177900 | 6668 |
| 249 | 20241115 | 142500 | 623482778900 | 177900 | 177900 | 178000 | 177900 | 3174 |
| 250 | 20241115 | 142400 | 622918066600 | 177900 | 178000 | 178100 | 177900 | 5095 |
| 251 | 20241115 | 142300 | 622011118800 | 178000 | 178100 | 178200 | 178000 | 4839 |
| 252 | 20241115 | 142200 | 621149329100 | 178100 | 178000 | 178300 | 177900 | 12821 |
| 253 | 20241115 | 142100 | 618866508900 | 177900 | 178200 | 178300 | 177900 | 16560 |
| 254 | 20241115 | 142000 | 615917847700 | 178200 | 178300 | 178300 | 178200 | 4341 |
| 255 | 20241115 | 141900 | 615144218300 | 178200 | 178400 | 178400 | 178200 | 6768 |
| 256 | 20241115 | 141800 | 613937809600 | 178400 | 178300 | 178400 | 178300 | 4216 |
| 257 | 20241115 | 141700 | 613186028300 | 178300 | 178400 | 178400 | 178300 | 4222 |
| 258 | 20241115 | 141600 | 612433195400 | 178400 | 178300 | 178400 | 178200 | 3975 |
| 259 | 20241115 | 141500 | 611724424200 | 178300 | 178200 | 178400 | 178200 | 5995 |
| 260 | 20241115 | 141400 | 610655741700 | 178300 | 178200 | 178300 | 178100 | 5610 |
| 261 | 20241115 | 141300 | 609655837000 | 178300 | 178100 | 178300 | 178000 | 8986 |
| 262 | 20241115 | 141200 | 608055276500 | 178100 | 178300 | 178400 | 178100 | 15262 |
| 263 | 20241115 | 141100 | 605334970000 | 178300 | 178400 | 178400 | 178300 | 1169 |
| 264 | 20241115 | 141000 | 605126455000 | 178400 | 178300 | 178400 | 178300 | 4886 |
| 265 | 20241115 | 140900 | 604254914900 | 178300 | 178200 | 178500 | 178200 | 16967 |
| 266 | 20241115 | 140800 | 601228843000 | 178300 | 178300 | 178300 | 178200 | 2832 |
| 267 | 20241115 | 140700 | 600724009400 | 178300 | 178300 | 178400 | 178200 | 4603 |
| 268 | 20241115 | 140600 | 599903335100 | 178300 | 178400 | 178500 | 178300 | 6314 |
| 269 | 20241115 | 140500 | 598776916800 | 178500 | 178400 | 178500 | 178400 | 13513 |
| 270 | 20241115 | 140400 | 596365059100 | 178500 | 178500 | 178500 | 178400 | 6161 |
| 271 | 20241115 | 140300 | 595265732800 | 178500 | 178500 | 178500 | 178400 | 1884 |
| 272 | 20241115 | 140200 | 594929524700 | 178400 | 178500 | 178500 | 178400 | 1616 |
| 273 | 20241115 | 140100 | 594641164600 | 178400 | 178300 | 178500 | 178300 | 12560 |
| 274 | 20241115 | 140000 | 592400552200 | 178300 | 178100 | 178400 | 178100 | 6008 |
| 275 | 20241115 | 135900 | 591329492100 | 178100 | 178300 | 178400 | 178100 | 7611 |
| 276 | 20241115 | 135800 | 589972796400 | 178300 | 178400 | 178400 | 178300 | 3747 |
| 277 | 20241115 | 135700 | 589304417300 | 178400 | 178400 | 178600 | 178300 | 7683 |
| 278 | 20241115 | 135600 | 587933543000 | 178400 | 178600 | 178600 | 178400 | 18433 |
| 279 | 20241115 | 135500 | 584642135800 | 178500 | 178300 | 178600 | 178300 | 9807 |
| 280 | 20241115 | 135400 | 582891632200 | 178300 | 178600 | 178600 | 178300 | 9699 |
| 281 | 20241115 | 135300 | 581160429900 | 178600 | 178500 | 178600 | 178400 | 7255 |
| 282 | 20241115 | 135200 | 579865492100 | 178400 | 178500 | 178600 | 178400 | 16160 |
| 283 | 20241115 | 135100 | 576980969900 | 178500 | 178200 | 178500 | 178200 | 21361 |
| 284 | 20241115 | 135000 | 573172026700 | 178300 | 178100 | 178300 | 178000 | 10703 |
| 285 | 20241115 | 134900 | 571265366300 | 178100 | 177900 | 178100 | 177900 | 6159 |
| 286 | 20241115 | 134800 | 570168890200 | 178000 | 177900 | 178000 | 177800 | 12661 |
| 287 | 20241115 | 134700 | 567915796500 | 178000 | 177900 | 178000 | 177800 | 6509 |
| 288 | 20241115 | 134600 | 566757742500 | 177800 | 177700 | 177900 | 177600 | 13930 |
| 289 | 20241115 | 134500 | 564281782100 | 177600 | 177600 | 177700 | 177600 | 2835 |
| 290 | 20241115 | 134400 | 563778217500 | 177700 | 177600 | 177700 | 177600 | 3941 |
| 291 | 20241115 | 134300 | 563078176500 | 177700 | 177600 | 177900 | 177500 | 17813 |
| 292 | 20241115 | 134200 | 559912821300 | 177600 | 177500 | 177600 | 177500 | 2703 |
| 293 | 20241115 | 134100 | 559432988900 | 177500 | 177600 | 177600 | 177500 | 3560 |
| 294 | 20241115 | 134000 | 558800882200 | 177500 | 177600 | 177600 | 177500 | 6733 |
| 295 | 20241115 | 133900 | 557605222300 | 177500 | 177300 | 177600 | 177300 | 5051 |
| 296 | 20241115 | 133800 | 556708847600 | 177400 | 177600 | 177600 | 177400 | 3718 |
| 297 | 20241115 | 133700 | 556048991000 | 177500 | 177500 | 177500 | 177300 | 18971 |
| 298 | 20241115 | 133600 | 552682251700 | 177500 | 177400 | 177500 | 177300 | 7770 |
| 299 | 20241115 | 133500 | 551303855400 | 177400 | 177500 | 177500 | 177300 | 10408 |
| 300 | 20241115 | 133400 | 549457193300 | 177400 | 177400 | 177500 | 177400 | 1080 |
| 301 | 20241115 | 133300 | 549265543800 | 177500 | 177300 | 177500 | 177300 | 11829 |
| 302 | 20241115 | 133200 | 547166530800 | 177300 | 177400 | 177500 | 177300 | 7562 |
| 303 | 20241115 | 133100 | 545824758500 | 177400 | 177300 | 177500 | 177300 | 2695 |
| 304 | 20241115 | 133000 | 545346604600 | 177400 | 177500 | 177600 | 177200 | 5657 |
| 305 | 20241115 | 132900 | 544343107800 | 177500 | 177300 | 177600 | 177200 | 3910 |
| 306 | 20241115 | 132800 | 543649166700 | 177300 | 177200 | 177300 | 177100 | 3234 |
| 307 | 20241115 | 132700 | 543076234000 | 177100 | 177300 | 177300 | 177000 | 3465 |
| 308 | 20241115 | 132600 | 542462384600 | 177400 | 177000 | 177500 | 177000 | 5754 |
| 309 | 20241115 | 132500 | 541442540800 | 177000 | 176900 | 177100 | 176800 | 5023 |
| 310 | 20241115 | 132400 | 540553713300 | 176900 | 176700 | 176900 | 176700 | 3346 |
| 311 | 20241115 | 132300 | 539962171000 | 176800 | 176700 | 176800 | 176700 | 4660 |
| 312 | 20241115 | 132200 | 539138369900 | 176700 | 176600 | 176700 | 176500 | 8342 |
| 313 | 20241115 | 132100 | 537664794900 | 176600 | 177000 | 177100 | 176600 | 15409 |
| 314 | 20241115 | 132000 | 534941118000 | 177000 | 177200 | 177300 | 177000 | 12143 |
| 315 | 20241115 | 131900 | 532790003100 | 177200 | 177500 | 177500 | 177200 | 10019 |
| 316 | 20241115 | 131800 | 531013002400 | 177400 | 177400 | 177500 | 177200 | 8824 |
| 317 | 20241115 | 131700 | 529447970000 | 177300 | 177700 | 177700 | 177300 | 8240 |
| 318 | 20241115 | 131600 | 527985612300 | 177700 | 177700 | 177900 | 177400 | 9492 |
| 319 | 20241115 | 131500 | 526299746300 | 177800 | 177900 | 178000 | 177600 | 7068 |
| 320 | 20241115 | 131400 | 525043153600 | 177900 | 177800 | 178100 | 177800 | 11895 |
| 321 | 20241115 | 131300 | 522925952200 | 177800 | 177500 | 178000 | 177500 | 16102 |
| 322 | 20241115 | 131200 | 520065071000 | 177500 | 177300 | 177500 | 177200 | 3949 |
| 323 | 20241115 | 131100 | 519364869100 | 177400 | 177300 | 177500 | 177300 | 3179 |
| 324 | 20241115 | 131000 | 518800901800 | 177300 | 177500 | 177500 | 177200 | 4346 |
| 325 | 20241115 | 130900 | 518030106300 | 177400 | 177300 | 177400 | 177100 | 5573 |
| 326 | 20241115 | 130800 | 517042510200 | 177300 | 177300 | 177400 | 177200 | 5797 |
| 327 | 20241115 | 130700 | 516015024200 | 177400 | 177300 | 177500 | 177200 | 5339 |
| 328 | 20241115 | 130600 | 515068178100 | 177200 | 177400 | 177500 | 177200 | 4242 |
| 329 | 20241115 | 130500 | 514315900900 | 177500 | 177500 | 177500 | 177400 | 939 |
| 330 | 20241115 | 130400 | 514149287300 | 177500 | 177200 | 177500 | 177200 | 9704 |
| 331 | 20241115 | 130300 | 512428352700 | 177200 | 177200 | 177300 | 177100 | 6589 |
| 332 | 20241115 | 130200 | 511260759000 | 177200 | 177300 | 177300 | 177200 | 3500 |
| 333 | 20241115 | 130100 | 510640332700 | 177200 | 177500 | 177500 | 177200 | 5732 |
| 334 | 20241115 | 130000 | 509623785000 | 177400 | 177500 | 177600 | 177400 | 5092 |
| 335 | 20241115 | 125900 | 508720028500 | 177600 | 177600 | 177700 | 177500 | 12305 |
| 336 | 20241115 | 125800 | 506534501500 | 177600 | 177400 | 177600 | 177300 | 3710 |
| 337 | 20241115 | 125700 | 505876186000 | 177400 | 177400 | 177400 | 177300 | 2845 |
| 338 | 20241115 | 125600 | 505371500600 | 177300 | 177500 | 177600 | 177300 | 10195 |
| 339 | 20241115 | 125500 | 503561849600 | 177500 | 177100 | 177500 | 177100 | 14579 |
| 340 | 20241115 | 125400 | 500977074700 | 177200 | 177300 | 177400 | 177000 | 9864 |
| 341 | 20241115 | 125300 | 499229330700 | 177400 | 177300 | 177600 | 177300 | 5220 |
| 342 | 20241115 | 125200 | 498303177200 | 177400 | 177300 | 177600 | 177300 | 7928 |
| 343 | 20241115 | 125100 | 496896553400 | 177300 | 177500 | 177600 | 177300 | 5280 |
| 344 | 20241115 | 125000 | 495959803400 | 177600 | 177500 | 177600 | 177500 | 2245 |
| 345 | 20241115 | 124900 | 495561284100 | 177500 | 177300 | 177700 | 177300 | 9448 |
| 346 | 20241115 | 124800 | 493883870500 | 177400 | 177400 | 177500 | 177300 | 8639 |
| 347 | 20241115 | 124700 | 492351331700 | 177400 | 177600 | 177600 | 177400 | 9910 |
| 348 | 20241115 | 124600 | 490592328800 | 177600 | 177600 | 177700 | 177600 | 7763 |
| 349 | 20241115 | 124500 | 489213471300 | 177700 | 177700 | 177800 | 177600 | 3922 |
| 350 | 20241115 | 124400 | 488516757000 | 177700 | 177700 | 177900 | 177700 | 8471 |
| 351 | 20241115 | 124300 | 487010389500 | 177700 | 177900 | 178000 | 177600 | 21154 |
| 352 | 20241115 | 124200 | 483250389200 | 178000 | 178300 | 178300 | 177900 | 16820 |
| 353 | 20241115 | 124100 | 480254846000 | 178300 | 178200 | 178300 | 178100 | 15356 |
| 354 | 20241115 | 124000 | 477517986900 | 178200 | 178000 | 178300 | 178000 | 12858 |
| 355 | 20241115 | 123900 | 475227435700 | 178000 | 178100 | 178200 | 178000 | 8629 |
| 356 | 20241115 | 123800 | 473690867500 | 178100 | 178200 | 178300 | 178100 | 13389 |
| 357 | 20241115 | 123700 | 471304829400 | 178200 | 178200 | 178200 | 178100 | 8673 |
| 358 | 20241115 | 123600 | 469759444200 | 178200 | 178200 | 178300 | 178100 | 3547 |
| 359 | 20241115 | 123500 | 469127432000 | 178300 | 178200 | 178300 | 178000 | 8841 |
| 360 | 20241115 | 123400 | 467552404100 | 178200 | 177800 | 178200 | 177700 | 24485 |
| 361 | 20241115 | 123300 | 463196602500 | 177800 | 177800 | 177800 | 177700 | 7176 |
| 362 | 20241115 | 123200 | 461920899400 | 177700 | 177700 | 177800 | 177700 | 3739 |
| 363 | 20241115 | 123100 | 461256220000 | 177800 | 177800 | 177800 | 177700 | 2734 |
| 364 | 20241115 | 123000 | 460770335100 | 177800 | 177900 | 177900 | 177600 | 20311 |
| 365 | 20241115 | 122900 | 457160403300 | 177800 | 177800 | 177900 | 177800 | 721 |
| 366 | 20241115 | 122800 | 457032179600 | 177900 | 177700 | 177900 | 177700 | 2913 |
| 367 | 20241115 | 122700 | 456514219000 | 177800 | 177600 | 177900 | 177600 | 17011 |
| 368 | 20241115 | 122600 | 453489923900 | 177600 | 177900 | 177900 | 177600 | 9135 |
| 369 | 20241115 | 122500 | 451866424000 | 177800 | 177900 | 177900 | 177800 | 3341 |
| 370 | 20241115 | 122400 | 451272315700 | 177900 | 177800 | 177900 | 177700 | 5130 |
| 371 | 20241115 | 122300 | 450360163400 | 177800 | 177600 | 177800 | 177600 | 14178 |
| 372 | 20241115 | 122200 | 447841066000 | 177600 | 177400 | 177600 | 177400 | 7523 |
| 373 | 20241115 | 122100 | 446505749300 | 177400 | 177500 | 177600 | 177400 | 9688 |
| 374 | 20241115 | 122000 | 444786182200 | 177500 | 177300 | 177500 | 177200 | 11117 |
| 375 | 20241115 | 121900 | 442814290300 | 177200 | 177000 | 177300 | 176900 | 10695 |
| 376 | 20241115 | 121800 | 440920800100 | 176900 | 176900 | 177000 | 176800 | 10785 |
| 377 | 20241115 | 121700 | 439012723800 | 177000 | 176900 | 177000 | 176800 | 2607 |
| 378 | 20241115 | 121600 | 438551399200 | 176900 | 176700 | 176900 | 176600 | 5270 |
| 379 | 20241115 | 121500 | 437619651700 | 176700 | 176800 | 177000 | 176600 | 9012 |
| 380 | 20241115 | 121400 | 436026156100 | 176800 | 176600 | 176800 | 176500 | 6543 |
| 381 | 20241115 | 121300 | 434870186200 | 176600 | 176200 | 176800 | 176200 | 20201 |
| 382 | 20241115 | 121200 | 431306834100 | 176200 | 176100 | 176200 | 176100 | 3667 |
| 383 | 20241115 | 121100 | 430660842000 | 176200 | 176200 | 176200 | 176100 | 2648 |
| 384 | 20241115 | 121000 | 430194375900 | 176100 | 176200 | 176200 | 176100 | 1550 |
| 385 | 20241115 | 120900 | 429921309800 | 176200 | 176100 | 176200 | 176100 | 1925 |
| 386 | 20241115 | 120800 | 429582149800 | 176200 | 176400 | 176600 | 176000 | 21434 |
| 387 | 20241115 | 120700 | 425803154900 | 176400 | 176400 | 176500 | 176300 | 11614 |
| 388 | 20241115 | 120600 | 423754563100 | 176400 | 176100 | 176400 | 176000 | 7676 |
| 389 | 20241115 | 120500 | 422402216600 | 176100 | 175800 | 176200 | 175800 | 8952 |
| 390 | 20241115 | 120400 | 420826627800 | 175800 | 175500 | 175800 | 175400 | 17077 |
| 391 | 20241115 | 120300 | 417829089200 | 175400 | 175300 | 175600 | 175200 | 18030 |
| 392 | 20241115 | 120200 | 414665688800 | 175300 | 175300 | 175400 | 175200 | 7252 |
| 393 | 20241115 | 120100 | 413394736000 | 175400 | 175400 | 175500 | 175300 | 6534 |
| 394 | 20241115 | 120000 | 412248919400 | 175400 | 175400 | 175500 | 175300 | 4337 |
| 395 | 20241115 | 115900 | 411487963600 | 175400 | 175400 | 175500 | 175300 | 9038 |
| 396 | 20241115 | 115800 | 409902644800 | 175400 | 175400 | 175500 | 175300 | 5945 |
| 397 | 20241115 | 115700 | 408860254100 | 175400 | 175500 | 175500 | 175300 | 6563 |
| 398 | 20241115 | 115600 | 407708878200 | 175500 | 175500 | 175600 | 175300 | 5520 |
| 399 | 20241115 | 115500 | 406740423600 | 175600 | 175600 | 175700 | 175400 | 10992 |
| 400 | 20241115 | 115400 | 404810183200 | 175600 | 175700 | 175700 | 175200 | 20259 |
| 401 | 20241115 | 115300 | 401254917500 | 175700 | 176100 | 176200 | 175600 | 25754 |
| 402 | 20241115 | 115200 | 396723530600 | 176000 | 176200 | 176200 | 176000 | 4143 |
| 403 | 20241115 | 115100 | 395994003000 | 176100 | 176300 | 176400 | 176100 | 2382 |
| 404 | 20241115 | 115000 | 395574342000 | 176300 | 176200 | 176400 | 176100 | 10562 |
| 405 | 20241115 | 114900 | 393712885500 | 176200 | 176200 | 176300 | 176100 | 2582 |
| 406 | 20241115 | 114800 | 393257915800 | 176300 | 176400 | 176600 | 176200 | 6530 |
| 407 | 20241115 | 114700 | 392106018800 | 176400 | 176100 | 176400 | 176100 | 7739 |
| 408 | 20241115 | 114600 | 390741966800 | 176100 | 176100 | 176200 | 176000 | 14161 |
| 409 | 20241115 | 114500 | 388248318800 | 176100 | 176300 | 176300 | 176100 | 2759 |
| 410 | 20241115 | 114400 | 387762231900 | 176200 | 176200 | 176300 | 176000 | 8579 |
| 411 | 20241115 | 114300 | 386250773000 | 176100 | 176100 | 176200 | 176000 | 9568 |
| 412 | 20241115 | 114200 | 384565680900 | 176100 | 176600 | 176700 | 176100 | 19265 |
| 413 | 20241115 | 114100 | 381168077100 | 176600 | 176600 | 176700 | 176600 | 1547 |
| 414 | 20241115 | 114000 | 380894856600 | 176700 | 176700 | 176700 | 176500 | 10005 |
| 415 | 20241115 | 113900 | 379127618700 | 176800 | 176900 | 177000 | 176700 | 3739 |
| 416 | 20241115 | 113800 | 378466457100 | 177000 | 176900 | 177200 | 176800 | 10681 |
| 417 | 20241115 | 113700 | 376575825600 | 177000 | 176900 | 177000 | 176900 | 1405 |
| 418 | 20241115 | 113600 | 376327257200 | 176900 | 177100 | 177100 | 176800 | 2416 |
| 419 | 20241115 | 113500 | 375899780700 | 177100 | 176900 | 177300 | 176800 | 12064 |
| 420 | 20241115 | 113400 | 373764918000 | 176900 | 176800 | 176900 | 176700 | 3610 |
| 421 | 20241115 | 113300 | 373126584200 | 176800 | 176800 | 176900 | 176700 | 6833 |
| 422 | 20241115 | 113200 | 371918385600 | 176800 | 176900 | 176900 | 176800 | 2376 |
| 423 | 20241115 | 113100 | 371498265800 | 176900 | 177100 | 177100 | 176800 | 2719 |
| 424 | 20241115 | 113000 | 371017099900 | 177200 | 177100 | 177200 | 176800 | 6537 |
| 425 | 20241115 | 112900 | 369859932600 | 177100 | 177200 | 177200 | 176900 | 4297 |
| 426 | 20241115 | 112800 | 369099309200 | 177200 | 176900 | 177200 | 176900 | 5181 |
| 427 | 20241115 | 112700 | 368181957000 | 177000 | 177000 | 177000 | 176900 | 2091 |
| 428 | 20241115 | 112600 | 367811915600 | 176900 | 176800 | 177100 | 176800 | 5925 |
| 429 | 20241115 | 112500 | 366763643600 | 176900 | 176900 | 177100 | 176800 | 3439 |
| 430 | 20241115 | 112400 | 366155372300 | 176900 | 176600 | 177200 | 176600 | 10572 |
| 431 | 20241115 | 112300 | 364286047000 | 176600 | 176600 | 176700 | 176600 | 3311 |
| 432 | 20241115 | 112200 | 363701189600 | 176600 | 176700 | 176700 | 176500 | 6899 |
| 433 | 20241115 | 112100 | 362482871100 | 176600 | 176600 | 176700 | 176600 | 8466 |
| 434 | 20241115 | 112000 | 360987562800 | 176600 | 176900 | 176900 | 176600 | 5517 |
| 435 | 20241115 | 111900 | 360012720400 | 176900 | 177100 | 177200 | 176700 | 7047 |
| 436 | 20241115 | 111800 | 358766275400 | 177200 | 177100 | 177200 | 176900 | 3016 |
| 437 | 20241115 | 111700 | 358232253600 | 177100 | 177100 | 177200 | 176800 | 8401 |
| 438 | 20241115 | 111600 | 356745439800 | 177100 | 177300 | 177300 | 177000 | 5823 |
| 439 | 20241115 | 111500 | 355713957100 | 177200 | 177500 | 177700 | 177200 | 4253 |
| 440 | 20241115 | 111400 | 354959239500 | 177600 | 177300 | 177600 | 177300 | 3993 |
| 441 | 20241115 | 111300 | 354250765900 | 177400 | 177400 | 177600 | 177200 | 10150 |
| 442 | 20241115 | 111200 | 352450849000 | 177500 | 177800 | 177800 | 177400 | 4250 |
| 443 | 20241115 | 111100 | 351696044100 | 177800 | 177800 | 177900 | 177400 | 9188 |
| 444 | 20241115 | 111000 | 350063760600 | 177900 | 177900 | 177900 | 177700 | 6577 |
| 445 | 20241115 | 110900 | 348894316900 | 177900 | 177500 | 178000 | 177500 | 12415 |
| 446 | 20241115 | 110800 | 346687470600 | 177300 | 177100 | 177400 | 177000 | 7163 |
| 447 | 20241115 | 110700 | 345418266200 | 177100 | 176900 | 177400 | 176800 | 10495 |
| 448 | 20241115 | 110600 | 343560750800 | 176900 | 177000 | 177100 | 176900 | 6308 |
| 449 | 20241115 | 110500 | 342444510800 | 177100 | 177200 | 177200 | 176900 | 5444 |
| 450 | 20241115 | 110400 | 341480417900 | 177200 | 177200 | 177300 | 176900 | 12795 |
| 451 | 20241115 | 110300 | 339215096700 | 177200 | 177500 | 177500 | 177100 | 13406 |
| 452 | 20241115 | 110200 | 336839072400 | 177400 | 177800 | 177800 | 177300 | 17166 |
| 453 | 20241115 | 110100 | 333791700000 | 177700 | 178400 | 178400 | 177600 | 18246 |
| 454 | 20241115 | 110000 | 330544785900 | 178300 | 178500 | 178500 | 178300 | 4755 |
| 455 | 20241115 | 105900 | 329696552000 | 178500 | 178300 | 178500 | 178200 | 5794 |
| 456 | 20241115 | 105800 | 328663331900 | 178200 | 178500 | 178600 | 178200 | 5951 |
| 457 | 20241115 | 105700 | 327601800300 | 178500 | 178500 | 178600 | 178400 | 2235 |
| 458 | 20241115 | 105600 | 327202820700 | 178500 | 178600 | 178600 | 178300 | 3795 |
| 459 | 20241115 | 105500 | 326525466700 | 178600 | 178400 | 178600 | 178400 | 6435 |
| 460 | 20241115 | 105400 | 325376822500 | 178500 | 178500 | 178600 | 178400 | 2754 |
| 461 | 20241115 | 105300 | 324885298200 | 178500 | 178200 | 178500 | 178100 | 4508 |
| 462 | 20241115 | 105200 | 324081733100 | 178200 | 178300 | 178400 | 178100 | 8335 |
| 463 | 20241115 | 105100 | 322596382600 | 178200 | 178300 | 178400 | 178200 | 5234 |
| 464 | 20241115 | 105000 | 321663100400 | 178400 | 178700 | 178800 | 178300 | 9800 |
| 465 | 20241115 | 104900 | 319913713900 | 178700 | 178700 | 178800 | 178700 | 6757 |
| 466 | 20241115 | 104800 | 318705954400 | 178700 | 178400 | 178700 | 178300 | 5569 |
| 467 | 20241115 | 104700 | 317711808800 | 178400 | 178200 | 178500 | 178200 | 3163 |
| 468 | 20241115 | 104600 | 317147833600 | 178100 | 178300 | 178400 | 178100 | 8046 |
| 469 | 20241115 | 104500 | 315713793800 | 178400 | 178200 | 178600 | 178200 | 5669 |
| 470 | 20241115 | 104400 | 314702319800 | 178300 | 178300 | 178400 | 178100 | 5581 |
| 471 | 20241115 | 104300 | 313707507200 | 178300 | 178700 | 178700 | 178200 | 7186 |
| 472 | 20241115 | 104200 | 312425663600 | 178700 | 178600 | 178700 | 178400 | 8404 |
| 473 | 20241115 | 104100 | 310925013400 | 178500 | 178700 | 178700 | 178400 | 5966 |
| 474 | 20241115 | 104000 | 309859529700 | 178700 | 178800 | 178800 | 178600 | 4468 |
| 475 | 20241115 | 103900 | 309061062500 | 178800 | 178800 | 179000 | 178700 | 15152 |
| 476 | 20241115 | 103800 | 306351002600 | 178900 | 178900 | 178900 | 178800 | 4307 |
| 477 | 20241115 | 103700 | 305580665200 | 178900 | 178700 | 178900 | 178600 | 4928 |
| 478 | 20241115 | 103600 | 304699527600 | 178700 | 178500 | 178700 | 178400 | 7251 |
| 479 | 20241115 | 103500 | 303404733200 | 178400 | 178700 | 178800 | 178300 | 12107 |
| 480 | 20241115 | 103400 | 301243113100 | 178600 | 178800 | 179000 | 178600 | 9706 |
| 481 | 20241115 | 103300 | 299507372800 | 178900 | 178900 | 178900 | 178600 | 12203 |
| 482 | 20241115 | 103200 | 297326305300 | 178800 | 178800 | 179000 | 178700 | 16213 |
| 483 | 20241115 | 103100 | 294426722600 | 178900 | 178900 | 179000 | 178600 | 16845 |
| 484 | 20241115 | 103000 | 291413964600 | 178800 | 178600 | 178800 | 178500 | 11363 |
| 485 | 20241115 | 102900 | 289383754100 | 178600 | 178600 | 178700 | 178500 | 3304 |
| 486 | 20241115 | 102800 | 288793626700 | 178600 | 178300 | 178700 | 178300 | 6334 |
| 487 | 20241115 | 102700 | 287662820900 | 178400 | 178800 | 178800 | 178300 | 8840 |
| 488 | 20241115 | 102600 | 286084614900 | 178800 | 178700 | 178900 | 178500 | 11019 |
| 489 | 20241115 | 102500 | 284115551600 | 178700 | 178800 | 178900 | 178600 | 9705 |
| 490 | 20241115 | 102400 | 282380648000 | 178700 | 178500 | 178800 | 178400 | 7037 |
| 491 | 20241115 | 102300 | 281123786000 | 178600 | 178300 | 178900 | 178200 | 63042 |
| 492 | 20241115 | 102200 | 269867796700 | 178200 | 177700 | 178200 | 177600 | 27091 |
| 493 | 20241115 | 102100 | 265045405900 | 177700 | 177500 | 177700 | 177400 | 5235 |
| 494 | 20241115 | 102000 | 264115903400 | 177500 | 177500 | 177800 | 177400 | 9462 |
| 495 | 20241115 | 101900 | 262435576300 | 177400 | 177500 | 177500 | 177300 | 3285 |
| 496 | 20241115 | 101800 | 261852759900 | 177500 | 177400 | 177500 | 177400 | 2827 |
| 497 | 20241115 | 101700 | 261351078000 | 177400 | 177300 | 177600 | 177300 | 4798 |
| 498 | 20241115 | 101600 | 260499618500 | 177300 | 177600 | 177600 | 177300 | 3253 |
| 499 | 20241115 | 101500 | 259922225100 | 177500 | 177700 | 177800 | 177500 | 3455 |
| 500 | 20241115 | 101400 | 259308310900 | 177700 | 177400 | 177800 | 177300 | 10953 |
| 501 | 20241115 | 101300 | 257362526400 | 177400 | 177300 | 177500 | 177300 | 4837 |
| 502 | 20241115 | 101200 | 256504441200 | 177300 | 177600 | 177700 | 177300 | 4100 |
| 503 | 20241115 | 101100 | 255776654300 | 177700 | 177800 | 177900 | 177600 | 3582 |
| 504 | 20241115 | 101000 | 255140085800 | 177800 | 177600 | 178000 | 177600 | 13837 |
| 505 | 20241115 | 100900 | 252680336300 | 177700 | 177200 | 177700 | 177200 | 9126 |
| 506 | 20241115 | 100800 | 251060508200 | 177200 | 176900 | 177500 | 176800 | 10523 |
| 507 | 20241115 | 100700 | 249196992400 | 176900 | 177300 | 177400 | 176900 | 8062 |
| 508 | 20241115 | 100600 | 247769125200 | 177300 | 177200 | 177400 | 177200 | 7355 |
| 509 | 20241115 | 100500 | 246465354000 | 177200 | 177600 | 177700 | 177200 | 8387 |
| 510 | 20241115 | 100400 | 244977238800 | 177700 | 177900 | 178000 | 177600 | 7577 |
| 511 | 20241115 | 100300 | 243630305500 | 178000 | 177900 | 178100 | 177800 | 7182 |
| 512 | 20241115 | 100200 | 242352469800 | 177900 | 178200 | 178200 | 177600 | 13492 |
| 513 | 20241115 | 100100 | 239951473700 | 178200 | 178100 | 178400 | 178100 | 13049 |
| 514 | 20241115 | 100000 | 237625551900 | 178100 | 177800 | 178200 | 177800 | 10417 |
| 515 | 20241115 | 095900 | 235771548000 | 177900 | 178100 | 178100 | 177700 | 5877 |
| 516 | 20241115 | 095800 | 234726050900 | 178100 | 177700 | 178100 | 177700 | 20905 |
| 517 | 20241115 | 095700 | 231005794000 | 177800 | 177800 | 177900 | 177700 | 5238 |
| 518 | 20241115 | 095600 | 230074466100 | 177900 | 177600 | 177900 | 177600 | 10081 |
| 519 | 20241115 | 095500 | 228282539000 | 177600 | 177600 | 177700 | 177400 | 5038 |
| 520 | 20241115 | 095400 | 227387847600 | 177700 | 177000 | 177700 | 177000 | 11421 |
| 521 | 20241115 | 095300 | 225361666300 | 177100 | 177000 | 177200 | 176800 | 8175 |
| 522 | 20241115 | 095200 | 223914933300 | 177100 | 176900 | 177100 | 176900 | 5378 |
| 523 | 20241115 | 095100 | 222962976200 | 177000 | 177000 | 177200 | 176700 | 8351 |
| 524 | 20241115 | 095000 | 221485010100 | 177100 | 176800 | 177300 | 176700 | 14916 |
| 525 | 20241115 | 094900 | 218844062400 | 176700 | 176500 | 176800 | 176500 | 7458 |
| 526 | 20241115 | 094800 | 217526740800 | 176600 | 176600 | 176700 | 176400 | 5937 |
| 527 | 20241115 | 094700 | 216478493900 | 176700 | 176500 | 176900 | 176400 | 8468 |
| 528 | 20241115 | 094600 | 214982332400 | 176500 | 176800 | 176800 | 176400 | 13205 |
| 529 | 20241115 | 094500 | 212650535600 | 176800 | 176800 | 177100 | 176700 | 11907 |
| 530 | 20241115 | 094400 | 210544296000 | 176800 | 176800 | 177000 | 176700 | 10882 |
| 531 | 20241115 | 094300 | 208619815100 | 176900 | 177100 | 177200 | 176800 | 9584 |
| 532 | 20241115 | 094200 | 206923672900 | 177100 | 177300 | 177400 | 177100 | 7929 |
| 533 | 20241115 | 094100 | 205518112300 | 177400 | 177500 | 177600 | 177300 | 7301 |
| 534 | 20241115 | 094000 | 204222626200 | 177400 | 177200 | 177600 | 177200 | 15250 |
| 535 | 20241115 | 093900 | 201516910400 | 177300 | 177200 | 177300 | 177200 | 5043 |
| 536 | 20241115 | 093800 | 200623247500 | 177200 | 177100 | 177300 | 177000 | 11276 |
| 537 | 20241115 | 093700 | 198625940400 | 177200 | 177300 | 177400 | 177100 | 9368 |
| 538 | 20241115 | 093600 | 196965633800 | 177200 | 177400 | 177500 | 177200 | 6168 |
| 539 | 20241115 | 093500 | 195871820300 | 177500 | 177800 | 177800 | 177400 | 7045 |
| 540 | 20241115 | 093400 | 194619960300 | 177800 | 177200 | 177800 | 177100 | 15056 |
| 541 | 20241115 | 093300 | 191949295300 | 177200 | 177200 | 177400 | 177000 | 16709 |
| 542 | 20241115 | 093200 | 188988845000 | 177200 | 177500 | 177600 | 177200 | 11004 |
| 543 | 20241115 | 093100 | 187036452500 | 177500 | 177800 | 177900 | 177500 | 11932 |
| 544 | 20241115 | 093000 | 184915520800 | 177800 | 177500 | 177900 | 177100 | 20684 |
| 545 | 20241115 | 092900 | 181244821900 | 177500 | 177700 | 177900 | 177500 | 12797 |
| 546 | 20241115 | 092800 | 178970747400 | 177800 | 177800 | 178000 | 177700 | 8184 |
| 547 | 20241115 | 092700 | 177515325100 | 177800 | 178200 | 178300 | 177700 | 14767 |
| 548 | 20241115 | 092600 | 174885137400 | 178200 | 177700 | 178300 | 177500 | 18337 |
| 549 | 20241115 | 092500 | 171622024000 | 177700 | 178000 | 178300 | 177600 | 23362 |
| 550 | 20241115 | 092400 | 167464398900 | 177900 | 178300 | 178500 | 177800 | 25502 |
| 551 | 20241115 | 092300 | 162918623300 | 178300 | 178300 | 178300 | 177700 | 33956 |
| 552 | 20241115 | 092200 | 156874154400 | 178300 | 177900 | 178400 | 177700 | 46696 |
| 553 | 20241115 | 092100 | 148556625000 | 177900 | 177500 | 177900 | 177400 | 31633 |
| 554 | 20241115 | 092000 | 142936312600 | 177400 | 176700 | 177500 | 176700 | 57469 |
| 555 | 20241115 | 091900 | 132766056400 | 176700 | 176300 | 176900 | 176200 | 25863 |
| 556 | 20241115 | 091800 | 128199648100 | 176200 | 176500 | 176700 | 176200 | 21121 |
| 557 | 20241115 | 091700 | 124472489800 | 176600 | 176300 | 176800 | 176300 | 32719 |
| 558 | 20241115 | 091600 | 118695509200 | 176300 | 176300 | 176400 | 176100 | 17604 |
| 559 | 20241115 | 091500 | 115593352200 | 176200 | 176500 | 176600 | 176200 | 17064 |
| 560 | 20241115 | 091400 | 112582505100 | 176400 | 176100 | 176500 | 176100 | 21467 |
| 561 | 20241115 | 091300 | 108796502300 | 176100 | 176600 | 176700 | 176000 | 13794 |
| 562 | 20241115 | 091200 | 106364834000 | 176600 | 175700 | 177000 | 175600 | 54752 |
| 563 | 20241115 | 091100 | 96704286500 | 175600 | 176000 | 176300 | 175500 | 36709 |
| 564 | 20241115 | 091000 | 90242734000 | 176100 | 176000 | 176400 | 176000 | 27279 |
| 565 | 20241115 | 090900 | 85437097700 | 176100 | 175600 | 176100 | 175500 | 32332 |
| 566 | 20241115 | 090800 | 79750545200 | 175600 | 175300 | 175800 | 175200 | 31666 |
| 567 | 20241115 | 090700 | 74191030400 | 175400 | 175000 | 175500 | 174900 | 34596 |
| 568 | 20241115 | 090600 | 68127683200 | 175100 | 174500 | 175100 | 174200 | 35533 |
| 569 | 20241115 | 090500 | 61920305600 | 174600 | 174100 | 174900 | 173700 | 32672 |
| 570 | 20241115 | 090400 | 56226062100 | 174100 | 175300 | 175300 | 173800 | 25288 |
| 571 | 20241115 | 090300 | 51809944100 | 175300 | 175900 | 175900 | 175200 | 35882 |
| 572 | 20241115 | 090200 | 45514230800 | 175900 | 174900 | 176000 | 174800 | 59766 |
| 573 | 20241115 | 090100 | 35013677300 | 174800 | 173900 | 174900 | 173600 | 53625 |
| 574 | 20241115 | 090000 | 25670266700 | 173900 | 174000 | 174300 | 173600 | 144761 |