35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 33281 |
| 3 | 20241115 | 183900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 4 | 20241115 | 183800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 5 | 20241115 | 183700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 6 | 20241115 | 183600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 7 | 20241115 | 183500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 8 | 20241115 | 183400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 9 | 20241115 | 183300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 10 | 20241115 | 183200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 11 | 20241115 | 183100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 12 | 20241115 | 183000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 13 | 20241115 | 182900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 14 | 20241115 | 182800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 15 | 20241115 | 182700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 16 | 20241115 | 182600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 17 | 20241115 | 182500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 18 | 20241115 | 182400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 19 | 20241115 | 182300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 20 | 20241115 | 182200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 21 | 20241115 | 182100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 22 | 20241115 | 182000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 23 | 20241115 | 181900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 24 | 20241115 | 181800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 25 | 20241115 | 181700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 26 | 20241115 | 181600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 27 | 20241115 | 181500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 28 | 20241115 | 181400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 29 | 20241115 | 181300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 30 | 20241115 | 181200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 31 | 20241115 | 181100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 32 | 20241115 | 181000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 33281 |
| 33 | 20241115 | 180900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 34 | 20241115 | 180800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 35 | 20241115 | 180700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 36 | 20241115 | 180600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 37 | 20241115 | 180500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 38 | 20241115 | 180400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 39 | 20241115 | 180300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 40 | 20241115 | 180200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 41 | 20241115 | 180100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 42 | 20241115 | 180000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 43 | 20241115 | 175900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 44 | 20241115 | 175800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 45 | 20241115 | 175700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 46 | 20241115 | 175600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 47 | 20241115 | 175500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 48 | 20241115 | 175400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 49 | 20241115 | 175300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 50 | 20241115 | 175200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 51 | 20241115 | 175100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 52 | 20241115 | 175000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 53 | 20241115 | 174900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 54 | 20241115 | 174800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 55 | 20241115 | 174700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 56 | 20241115 | 174600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 57 | 20241115 | 174500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 58 | 20241115 | 174400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 59 | 20241115 | 174300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 60 | 20241115 | 174200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 61 | 20241115 | 174100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 62 | 20241115 | 174000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 33281 |
| 63 | 20241115 | 173900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 64 | 20241115 | 173800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 65 | 20241115 | 173700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 66 | 20241115 | 173600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 67 | 20241115 | 173500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 68 | 20241115 | 173400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 69 | 20241115 | 173300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 70 | 20241115 | 173200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 71 | 20241115 | 173100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 72 | 20241115 | 173000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 73 | 20241115 | 172900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 74 | 20241115 | 172800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 75 | 20241115 | 172700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 76 | 20241115 | 172600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 77 | 20241115 | 172500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 78 | 20241115 | 172400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 79 | 20241115 | 172300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 80 | 20241115 | 172200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 81 | 20241115 | 172100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 82 | 20241115 | 172000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 83 | 20241115 | 171900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 84 | 20241115 | 171800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 85 | 20241115 | 171700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 86 | 20241115 | 171600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 87 | 20241115 | 171500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 88 | 20241115 | 171400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 89 | 20241115 | 171300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 90 | 20241115 | 171200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 91 | 20241115 | 171100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 92 | 20241115 | 171000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 33281 |
| 93 | 20241115 | 170900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 94 | 20241115 | 170800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 95 | 20241115 | 170700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 96 | 20241115 | 170600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 97 | 20241115 | 170500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 98 | 20241115 | 170400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 99 | 20241115 | 170300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 100 | 20241115 | 170200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 101 | 20241115 | 170100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 102 | 20241115 | 170000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 103 | 20241115 | 165900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 104 | 20241115 | 165800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 105 | 20241115 | 165700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 106 | 20241115 | 165600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 107 | 20241115 | 165500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 108 | 20241115 | 165400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 109 | 20241115 | 165300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 110 | 20241115 | 165200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 111 | 20241115 | 165100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 112 | 20241115 | 165000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 113 | 20241115 | 164900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 114 | 20241115 | 164800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 115 | 20241115 | 164700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 116 | 20241115 | 164600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 117 | 20241115 | 164500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 118 | 20241115 | 164400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 119 | 20241115 | 164300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 120 | 20241115 | 164200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 121 | 20241115 | 164100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 122 | 20241115 | 164000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 33281 |
| 123 | 20241115 | 163900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 124 | 20241115 | 163800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 125 | 20241115 | 163700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 126 | 20241115 | 163600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 127 | 20241115 | 163500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 128 | 20241115 | 163400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 129 | 20241115 | 163300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 130 | 20241115 | 163200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 131 | 20241115 | 163100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 132 | 20241115 | 163000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 133 | 20241115 | 162900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 134 | 20241115 | 162800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 135 | 20241115 | 162700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 136 | 20241115 | 162600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 137 | 20241115 | 162500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 138 | 20241115 | 162400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 139 | 20241115 | 162300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 140 | 20241115 | 162200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 141 | 20241115 | 162100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 142 | 20241115 | 162000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 143 | 20241115 | 161900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 144 | 20241115 | 161800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 145 | 20241115 | 161700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 146 | 20241115 | 161600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 147 | 20241115 | 161500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 148 | 20241115 | 161400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 149 | 20241115 | 161300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 150 | 20241115 | 161200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 151 | 20241115 | 161100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 152 | 20241115 | 161000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 33281 |
| 153 | 20241115 | 160900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 154 | 20241115 | 160800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 155 | 20241115 | 160700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 156 | 20241115 | 160600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 157 | 20241115 | 160500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 158 | 20241115 | 160400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 159 | 20241115 | 160300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 160 | 20241115 | 160200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 161 | 20241115 | 160100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 162 | 20241115 | 160000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 163 | 20241115 | 155900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 164 | 20241115 | 155800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 165 | 20241115 | 155700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 166 | 20241115 | 155600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 167 | 20241115 | 155500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 168 | 20241115 | 155400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 169 | 20241115 | 155300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 170 | 20241115 | 155200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 171 | 20241115 | 155100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 172 | 20241115 | 155000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 173 | 20241115 | 154900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 174 | 20241115 | 154800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 175 | 20241115 | 154700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 176 | 20241115 | 154600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 177 | 20241115 | 154500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 178 | 20241115 | 154400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 179 | 20241115 | 154300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 180 | 20241115 | 154200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 181 | 20241115 | 154100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 182 | 20241115 | 154000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 33281 |
| 183 | 20241115 | 153900 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 184 | 20241115 | 153800 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 185 | 20241115 | 153700 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 186 | 20241115 | 153600 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 187 | 20241115 | 153500 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 188 | 20241115 | 153400 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 189 | 20241115 | 153300 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 190 | 20241115 | 153200 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 191 | 20241115 | 153100 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 0 |
| 192 | 20241115 | 153000 | 180278619700 | 167600 | 167600 | 167600 | 167600 | 33281 |
| 193 | 20241115 | 152900 | 174700724100 | 166600 | 166600 | 166600 | 166600 | 0 |
| 194 | 20241115 | 152800 | 174700724100 | 166600 | 166600 | 166600 | 166600 | 0 |
| 195 | 20241115 | 152700 | 174700724100 | 166600 | 166600 | 166600 | 166600 | 0 |
| 196 | 20241115 | 152600 | 174700724100 | 166600 | 166600 | 166600 | 166600 | 0 |
| 197 | 20241115 | 152500 | 174700724100 | 166600 | 166600 | 166600 | 166600 | 0 |
| 198 | 20241115 | 152400 | 174700724100 | 166600 | 166600 | 166600 | 166600 | 0 |
| 199 | 20241115 | 152300 | 174700724100 | 166600 | 166600 | 166600 | 166600 | 0 |
| 200 | 20241115 | 152200 | 174700724100 | 166600 | 166600 | 166600 | 166600 | 0 |
| 201 | 20241115 | 152100 | 174700724100 | 166600 | 166600 | 166600 | 166600 | 0 |
| 202 | 20241115 | 152000 | 174700724100 | 166600 | 166600 | 166600 | 166600 | 0 |
| 203 | 20241115 | 151900 | 174700724100 | 166600 | 166000 | 166800 | 166000 | 5334 |
| 204 | 20241115 | 151800 | 173813577500 | 166000 | 165100 | 166100 | 165100 | 1749 |
| 205 | 20241115 | 151700 | 173523520800 | 165100 | 165100 | 165200 | 165000 | 5311 |
| 206 | 20241115 | 151600 | 172646973900 | 165100 | 165100 | 165200 | 165000 | 3467 |
| 207 | 20241115 | 151500 | 172074709100 | 165100 | 165100 | 165200 | 165000 | 2905 |
| 208 | 20241115 | 151400 | 171595098500 | 165100 | 165200 | 165300 | 165100 | 4597 |
| 209 | 20241115 | 151300 | 170835814800 | 165200 | 165300 | 165500 | 165200 | 2965 |
| 210 | 20241115 | 151200 | 170345773800 | 165500 | 165500 | 165600 | 165100 | 4859 |
| 211 | 20241115 | 151100 | 169542777800 | 165400 | 165600 | 165900 | 165400 | 3193 |
| 212 | 20241115 | 151000 | 169014036400 | 165600 | 166000 | 166000 | 165500 | 7530 |
| 213 | 20241115 | 150900 | 167765351100 | 166000 | 166100 | 166100 | 165900 | 2947 |
| 214 | 20241115 | 150800 | 167276224100 | 166100 | 166500 | 166600 | 166000 | 4509 |
| 215 | 20241115 | 150700 | 166526132700 | 166600 | 167000 | 167100 | 166500 | 4211 |
| 216 | 20241115 | 150600 | 165823896200 | 167000 | 167000 | 167200 | 167000 | 2685 |
| 217 | 20241115 | 150500 | 165375321000 | 167100 | 167100 | 167300 | 167000 | 1769 |
| 218 | 20241115 | 150400 | 165079707800 | 167100 | 167500 | 167500 | 167000 | 5088 |
| 219 | 20241115 | 150300 | 164228845600 | 167500 | 167900 | 167900 | 167500 | 1821 |
| 220 | 20241115 | 150200 | 163923561700 | 167900 | 167700 | 167900 | 167600 | 632 |
| 221 | 20241115 | 150100 | 163817548300 | 167700 | 167500 | 167800 | 167500 | 1114 |
| 222 | 20241115 | 150000 | 163630753900 | 167600 | 167700 | 167800 | 167400 | 2476 |
| 223 | 20241115 | 145900 | 163215808900 | 167800 | 167500 | 167800 | 167500 | 986 |
| 224 | 20241115 | 145800 | 163050537600 | 167700 | 167800 | 167900 | 167500 | 3107 |
| 225 | 20241115 | 145700 | 162529653900 | 167900 | 168000 | 168100 | 167800 | 2007 |
| 226 | 20241115 | 145600 | 162192611500 | 168000 | 168200 | 168300 | 168000 | 2965 |
| 227 | 20241115 | 145500 | 161694317900 | 168300 | 168300 | 168600 | 168100 | 2960 |
| 228 | 20241115 | 145400 | 161196191200 | 168400 | 168600 | 168700 | 168300 | 3123 |
| 229 | 20241115 | 145300 | 160670025300 | 168500 | 169000 | 169100 | 168500 | 2199 |
| 230 | 20241115 | 145200 | 160298839000 | 169000 | 168700 | 169200 | 168700 | 901 |
| 231 | 20241115 | 145100 | 160146671800 | 168700 | 168800 | 169000 | 168600 | 1578 |
| 232 | 20241115 | 145000 | 159880381800 | 168800 | 169100 | 169100 | 168800 | 737 |
| 233 | 20241115 | 144900 | 159755829100 | 169100 | 169600 | 169600 | 169100 | 794 |
| 234 | 20241115 | 144800 | 159621368000 | 169600 | 169300 | 169600 | 169200 | 699 |
| 235 | 20241115 | 144700 | 159502968400 | 169200 | 168800 | 169300 | 168800 | 440 |
| 236 | 20241115 | 144600 | 159428612300 | 168900 | 168700 | 168900 | 168500 | 1391 |
| 237 | 20241115 | 144500 | 159193983800 | 168700 | 168900 | 168900 | 168700 | 1297 |
| 238 | 20241115 | 144400 | 158975069200 | 168900 | 169000 | 169100 | 168900 | 1288 |
| 239 | 20241115 | 144300 | 158757420400 | 169100 | 169300 | 169400 | 169000 | 2188 |
| 240 | 20241115 | 144200 | 158387156200 | 169400 | 169600 | 169600 | 169300 | 1039 |
| 241 | 20241115 | 144100 | 158211075000 | 169600 | 169600 | 169700 | 169500 | 1441 |
| 242 | 20241115 | 144000 | 157966679000 | 169600 | 169600 | 169700 | 169600 | 735 |
| 243 | 20241115 | 143900 | 157842015400 | 169600 | 169700 | 169900 | 169600 | 645 |
| 244 | 20241115 | 143800 | 157732537800 | 169700 | 169800 | 169900 | 169600 | 1117 |
| 245 | 20241115 | 143700 | 157542942700 | 169800 | 169400 | 170000 | 169400 | 877 |
| 246 | 20241115 | 143600 | 157394121700 | 169700 | 168800 | 169900 | 168800 | 1173 |
| 247 | 20241115 | 143500 | 157195441000 | 168800 | 168900 | 169100 | 168800 | 933 |
| 248 | 20241115 | 143400 | 157037817700 | 168900 | 168800 | 169100 | 168700 | 744 |
| 249 | 20241115 | 143300 | 156912222600 | 168800 | 168700 | 168800 | 168600 | 1167 |
| 250 | 20241115 | 143200 | 156715337000 | 168800 | 169100 | 169100 | 168700 | 2281 |
| 251 | 20241115 | 143100 | 156329994100 | 169100 | 169200 | 169300 | 169100 | 647 |
| 252 | 20241115 | 143000 | 156220532900 | 169300 | 169500 | 169600 | 169200 | 1710 |
| 253 | 20241115 | 142900 | 155930927000 | 169600 | 169400 | 169700 | 169300 | 1203 |
| 254 | 20241115 | 142800 | 155727013200 | 169400 | 169100 | 169700 | 169100 | 1385 |
| 255 | 20241115 | 142700 | 155492457200 | 169100 | 169300 | 169300 | 169000 | 1116 |
| 256 | 20241115 | 142600 | 155303686700 | 169300 | 169300 | 169400 | 169200 | 1069 |
| 257 | 20241115 | 142500 | 155122721200 | 169300 | 169400 | 169500 | 169200 | 1088 |
| 258 | 20241115 | 142400 | 154938474600 | 169500 | 169300 | 169500 | 169300 | 1107 |
| 259 | 20241115 | 142300 | 154750951100 | 169400 | 170200 | 170200 | 169400 | 5552 |
| 260 | 20241115 | 142200 | 153808429100 | 170100 | 170400 | 170500 | 170000 | 2576 |
| 261 | 20241115 | 142100 | 153369957900 | 170500 | 170700 | 170800 | 170200 | 1029 |
| 262 | 20241115 | 142000 | 153194523500 | 170700 | 170500 | 171000 | 170400 | 1126 |
| 263 | 20241115 | 141900 | 153002277900 | 170700 | 171200 | 171300 | 170500 | 2109 |
| 264 | 20241115 | 141800 | 152641602700 | 171200 | 171200 | 171400 | 171200 | 1138 |
| 265 | 20241115 | 141700 | 152446679800 | 171200 | 171000 | 171300 | 170900 | 956 |
| 266 | 20241115 | 141600 | 152283113800 | 171000 | 171200 | 171200 | 170300 | 4579 |
| 267 | 20241115 | 141500 | 151501364500 | 171200 | 171700 | 171800 | 171200 | 1647 |
| 268 | 20241115 | 141400 | 151218947000 | 171800 | 172200 | 172300 | 171700 | 3768 |
| 269 | 20241115 | 141300 | 150570869500 | 172200 | 172200 | 172400 | 172000 | 3593 |
| 270 | 20241115 | 141200 | 149952155000 | 172200 | 171800 | 172300 | 171800 | 4485 |
| 271 | 20241115 | 141100 | 149180249500 | 171900 | 171400 | 171900 | 171300 | 4570 |
| 272 | 20241115 | 141000 | 148395742800 | 171300 | 171100 | 171300 | 171100 | 1744 |
| 273 | 20241115 | 140900 | 148097121700 | 171200 | 171000 | 171300 | 171000 | 1401 |
| 274 | 20241115 | 140800 | 147857344900 | 171100 | 170900 | 171200 | 170800 | 1186 |
| 275 | 20241115 | 140700 | 147654474700 | 171000 | 170600 | 171300 | 170600 | 3273 |
| 276 | 20241115 | 140600 | 147094812900 | 170600 | 170800 | 170900 | 170600 | 3422 |
| 277 | 20241115 | 140500 | 146510404400 | 170800 | 170400 | 170900 | 170400 | 2179 |
| 278 | 20241115 | 140400 | 146138664200 | 170500 | 170400 | 170500 | 170200 | 900 |
| 279 | 20241115 | 140300 | 145985340000 | 170300 | 170300 | 170400 | 170300 | 695 |
| 280 | 20241115 | 140200 | 145866960300 | 170300 | 169900 | 170400 | 169800 | 1222 |
| 281 | 20241115 | 140100 | 145659000100 | 169900 | 170100 | 170200 | 169700 | 941 |
| 282 | 20241115 | 140000 | 145499145700 | 170100 | 170000 | 170300 | 170000 | 1654 |
| 283 | 20241115 | 135900 | 145217705100 | 170000 | 169700 | 170200 | 169600 | 2017 |
| 284 | 20241115 | 135800 | 144874973000 | 169700 | 169500 | 169800 | 169500 | 273 |
| 285 | 20241115 | 135700 | 144828674000 | 169500 | 169600 | 169800 | 169300 | 796 |
| 286 | 20241115 | 135600 | 144693764700 | 169700 | 169700 | 170000 | 169500 | 1097 |
| 287 | 20241115 | 135500 | 144507516800 | 169700 | 169200 | 169800 | 169100 | 1502 |
| 288 | 20241115 | 135400 | 144252969300 | 169100 | 169100 | 169300 | 169000 | 1150 |
| 289 | 20241115 | 135300 | 144058431200 | 169100 | 168700 | 169200 | 168700 | 1083 |
| 290 | 20241115 | 135200 | 143875488000 | 168700 | 168400 | 168700 | 168400 | 380 |
| 291 | 20241115 | 135100 | 143811460700 | 168400 | 168400 | 168500 | 168300 | 520 |
| 292 | 20241115 | 135000 | 143723899800 | 168300 | 168500 | 168500 | 168300 | 561 |
| 293 | 20241115 | 134900 | 143629426100 | 168500 | 168700 | 169000 | 168400 | 1486 |
| 294 | 20241115 | 134800 | 143378696200 | 168700 | 168700 | 168800 | 168500 | 895 |
| 295 | 20241115 | 134700 | 143227754000 | 168700 | 168300 | 168900 | 168300 | 1151 |
| 296 | 20241115 | 134600 | 143033565900 | 168200 | 167800 | 168300 | 167700 | 1420 |
| 297 | 20241115 | 134500 | 142794919300 | 167700 | 167900 | 168100 | 167700 | 963 |
| 298 | 20241115 | 134400 | 142633204300 | 167900 | 167800 | 168000 | 167700 | 835 |
| 299 | 20241115 | 134300 | 142493055600 | 167800 | 167700 | 167900 | 167700 | 624 |
| 300 | 20241115 | 134200 | 142388317600 | 167800 | 167700 | 167800 | 167600 | 684 |
| 301 | 20241115 | 134100 | 142273610200 | 167700 | 167600 | 167800 | 167600 | 411 |
| 302 | 20241115 | 134000 | 142204681200 | 167700 | 167600 | 167700 | 167500 | 803 |
| 303 | 20241115 | 133900 | 142070100900 | 167500 | 167600 | 167900 | 167500 | 553 |
| 304 | 20241115 | 133800 | 141977424100 | 167600 | 167600 | 167900 | 167500 | 1650 |
| 305 | 20241115 | 133700 | 141700818600 | 167500 | 167700 | 167800 | 167500 | 656 |
| 306 | 20241115 | 133600 | 141590818900 | 167800 | 168200 | 168200 | 167700 | 1570 |
| 307 | 20241115 | 133500 | 141327102500 | 168100 | 167700 | 168700 | 167700 | 1499 |
| 308 | 20241115 | 133400 | 141075017700 | 167700 | 167300 | 167700 | 167200 | 986 |
| 309 | 20241115 | 133300 | 140909957400 | 167300 | 167500 | 167500 | 167100 | 1487 |
| 310 | 20241115 | 133200 | 140661202100 | 167500 | 167700 | 167700 | 167400 | 1428 |
| 311 | 20241115 | 133100 | 140421950500 | 167700 | 167900 | 167900 | 167600 | 579 |
| 312 | 20241115 | 133000 | 140324828300 | 167800 | 168100 | 168100 | 167700 | 917 |
| 313 | 20241115 | 132900 | 140170885900 | 168000 | 167600 | 168000 | 167600 | 1758 |
| 314 | 20241115 | 132800 | 139875954800 | 167600 | 167700 | 167800 | 167600 | 1235 |
| 315 | 20241115 | 132700 | 139668843500 | 167700 | 167500 | 167700 | 167500 | 805 |
| 316 | 20241115 | 132600 | 139533883100 | 167600 | 167600 | 167700 | 167500 | 1122 |
| 317 | 20241115 | 132500 | 139345828100 | 167600 | 168100 | 168100 | 167600 | 1569 |
| 318 | 20241115 | 132400 | 139082426700 | 168100 | 168300 | 168300 | 168000 | 1546 |
| 319 | 20241115 | 132300 | 138822451600 | 168300 | 168400 | 168800 | 168200 | 741 |
| 320 | 20241115 | 132200 | 138697703600 | 168200 | 167900 | 168600 | 167900 | 1898 |
| 321 | 20241115 | 132100 | 138378704500 | 168100 | 168400 | 168400 | 167900 | 1742 |
| 322 | 20241115 | 132000 | 138085884900 | 168400 | 168400 | 168600 | 168200 | 952 |
| 323 | 20241115 | 131900 | 137925659000 | 168500 | 168200 | 168600 | 168200 | 1266 |
| 324 | 20241115 | 131800 | 137712500400 | 168200 | 168500 | 169100 | 168200 | 839 |
| 325 | 20241115 | 131700 | 137571142100 | 168600 | 168400 | 169900 | 168000 | 3568 |
| 326 | 20241115 | 131600 | 136969761400 | 168500 | 168700 | 168700 | 168300 | 2060 |
| 327 | 20241115 | 131500 | 136622742900 | 168700 | 168800 | 168900 | 168600 | 852 |
| 328 | 20241115 | 131400 | 136478977400 | 168700 | 169100 | 169200 | 168700 | 1209 |
| 329 | 20241115 | 131300 | 136274774000 | 169000 | 169200 | 169200 | 169000 | 1514 |
| 330 | 20241115 | 131200 | 136018811100 | 169300 | 169800 | 169900 | 169200 | 2796 |
| 331 | 20241115 | 131100 | 135544708000 | 169900 | 169900 | 170000 | 169800 | 660 |
| 332 | 20241115 | 131000 | 135432583800 | 169900 | 170200 | 170300 | 169900 | 629 |
| 333 | 20241115 | 130900 | 135325580100 | 170300 | 170200 | 170400 | 170100 | 837 |
| 334 | 20241115 | 130800 | 135183046000 | 170200 | 169900 | 170200 | 169800 | 1317 |
| 335 | 20241115 | 130700 | 134959186000 | 169900 | 169800 | 170200 | 169800 | 946 |
| 336 | 20241115 | 130600 | 134798344200 | 169800 | 170000 | 170100 | 169800 | 985 |
| 337 | 20241115 | 130500 | 134630999700 | 170100 | 169900 | 170200 | 169700 | 1055 |
| 338 | 20241115 | 130400 | 134451748900 | 169900 | 169700 | 170000 | 169600 | 946 |
| 339 | 20241115 | 130300 | 134291068700 | 169700 | 169900 | 170000 | 169600 | 701 |
| 340 | 20241115 | 130200 | 134172013300 | 170000 | 170400 | 170600 | 169900 | 1422 |
| 341 | 20241115 | 130100 | 133929982000 | 170400 | 170700 | 170800 | 170300 | 1293 |
| 342 | 20241115 | 130000 | 133709410300 | 170700 | 170900 | 170900 | 170600 | 489 |
| 343 | 20241115 | 125900 | 133625917400 | 170600 | 170200 | 171100 | 170200 | 2395 |
| 344 | 20241115 | 125800 | 133217066600 | 170300 | 170200 | 170400 | 170100 | 609 |
| 345 | 20241115 | 125700 | 133113367600 | 170300 | 169700 | 170400 | 169700 | 737 |
| 346 | 20241115 | 125600 | 132988042500 | 169700 | 169700 | 169800 | 169500 | 1378 |
| 347 | 20241115 | 125500 | 132754299800 | 169800 | 170000 | 170400 | 169700 | 2076 |
| 348 | 20241115 | 125400 | 132401329700 | 169900 | 170300 | 170300 | 169900 | 1901 |
| 349 | 20241115 | 125300 | 132078155400 | 170400 | 170100 | 170400 | 170100 | 1462 |
| 350 | 20241115 | 125200 | 131829315300 | 170200 | 170200 | 170300 | 170100 | 644 |
| 351 | 20241115 | 125100 | 131719698400 | 170300 | 170400 | 170500 | 170200 | 753 |
| 352 | 20241115 | 125000 | 131591414600 | 170300 | 170200 | 170400 | 170100 | 419 |
| 353 | 20241115 | 124900 | 131520094300 | 170200 | 170100 | 170300 | 170000 | 639 |
| 354 | 20241115 | 124800 | 131411377100 | 170100 | 170300 | 170300 | 170000 | 911 |
| 355 | 20241115 | 124700 | 131256427900 | 170200 | 170400 | 170600 | 170200 | 605 |
| 356 | 20241115 | 124600 | 131153312700 | 170400 | 170300 | 170500 | 170300 | 514 |
| 357 | 20241115 | 124500 | 131065744100 | 170500 | 170200 | 170500 | 170100 | 806 |
| 358 | 20241115 | 124400 | 130928498300 | 170300 | 170500 | 170500 | 170100 | 562 |
| 359 | 20241115 | 124300 | 130832809600 | 170500 | 170400 | 170500 | 170100 | 1238 |
| 360 | 20241115 | 124200 | 130621929500 | 170500 | 170800 | 171000 | 170400 | 1916 |
| 361 | 20241115 | 124100 | 130294951300 | 170700 | 170900 | 171000 | 170500 | 1031 |
| 362 | 20241115 | 124000 | 130118947100 | 170900 | 170900 | 171200 | 170500 | 4642 |
| 363 | 20241115 | 123900 | 129325394600 | 171000 | 170000 | 171000 | 169800 | 3774 |
| 364 | 20241115 | 123800 | 128681584400 | 170000 | 170100 | 170200 | 169800 | 1793 |
| 365 | 20241115 | 123700 | 128376778400 | 170000 | 170300 | 170300 | 170000 | 777 |
| 366 | 20241115 | 123600 | 128244567700 | 170200 | 170300 | 170500 | 170200 | 1726 |
| 367 | 20241115 | 123500 | 127950594800 | 170500 | 170400 | 170500 | 170200 | 1741 |
| 368 | 20241115 | 123400 | 127653965500 | 170300 | 170000 | 170300 | 170000 | 558 |
| 369 | 20241115 | 123300 | 127559027700 | 170000 | 170100 | 170500 | 170000 | 2673 |
| 370 | 20241115 | 123200 | 127103863000 | 170100 | 170100 | 170300 | 170100 | 1671 |
| 371 | 20241115 | 123100 | 126819485200 | 170200 | 169700 | 170200 | 169600 | 1847 |
| 372 | 20241115 | 123000 | 126505389600 | 169700 | 169400 | 169800 | 169300 | 1051 |
| 373 | 20241115 | 122900 | 126327169200 | 169400 | 169500 | 169500 | 168800 | 1804 |
| 374 | 20241115 | 122800 | 126021924600 | 169500 | 169500 | 169600 | 169300 | 1163 |
| 375 | 20241115 | 122700 | 125824844800 | 169500 | 169500 | 169800 | 169400 | 1413 |
| 376 | 20241115 | 122600 | 125585242100 | 169500 | 169800 | 170100 | 169400 | 2581 |
| 377 | 20241115 | 122500 | 125147033500 | 169800 | 169700 | 170000 | 169700 | 4436 |
| 378 | 20241115 | 122400 | 124393308000 | 169700 | 169600 | 169700 | 169400 | 3656 |
| 379 | 20241115 | 122300 | 123773408600 | 169600 | 169300 | 169600 | 169200 | 4505 |
| 380 | 20241115 | 122200 | 123009993500 | 169300 | 168500 | 169300 | 168500 | 5362 |
| 381 | 20241115 | 122100 | 122103777600 | 168500 | 168200 | 168600 | 168100 | 2732 |
| 382 | 20241115 | 122000 | 121643655900 | 168300 | 168400 | 168400 | 168000 | 1460 |
| 383 | 20241115 | 121900 | 121398033800 | 168300 | 168200 | 168600 | 168200 | 900 |
| 384 | 20241115 | 121800 | 121246505100 | 168500 | 168400 | 168800 | 168100 | 4572 |
| 385 | 20241115 | 121700 | 120475732400 | 168300 | 168200 | 168400 | 168000 | 2278 |
| 386 | 20241115 | 121600 | 120092525600 | 168300 | 168100 | 168400 | 167900 | 2775 |
| 387 | 20241115 | 121500 | 119625751600 | 168100 | 167100 | 168400 | 167100 | 6794 |
| 388 | 20241115 | 121400 | 118486413600 | 167100 | 166700 | 167200 | 166500 | 2310 |
| 389 | 20241115 | 121300 | 118100924100 | 166700 | 166400 | 167000 | 166200 | 2398 |
| 390 | 20241115 | 121200 | 117701208600 | 166400 | 166300 | 166400 | 166000 | 1280 |
| 391 | 20241115 | 121100 | 117488440100 | 166300 | 165900 | 166300 | 165900 | 1262 |
| 392 | 20241115 | 121000 | 117278859300 | 166000 | 165500 | 166000 | 165400 | 1694 |
| 393 | 20241115 | 120900 | 116998103100 | 165500 | 165300 | 165600 | 165300 | 427 |
| 394 | 20241115 | 120800 | 116927432900 | 165300 | 165000 | 165500 | 165000 | 518 |
| 395 | 20241115 | 120700 | 116841806000 | 165200 | 165400 | 165800 | 165000 | 820 |
| 396 | 20241115 | 120600 | 116706221600 | 165400 | 165200 | 165800 | 165200 | 1188 |
| 397 | 20241115 | 120500 | 116509611800 | 165200 | 165100 | 165400 | 165000 | 800 |
| 398 | 20241115 | 120400 | 116377395900 | 165200 | 164300 | 165300 | 164200 | 1656 |
| 399 | 20241115 | 120300 | 116104502800 | 164200 | 164400 | 164500 | 164200 | 884 |
| 400 | 20241115 | 120200 | 115959258400 | 164400 | 164300 | 164400 | 164100 | 763 |
| 401 | 20241115 | 120100 | 115833882000 | 164300 | 164200 | 164400 | 164200 | 784 |
| 402 | 20241115 | 120000 | 115705088600 | 164200 | 164400 | 164400 | 164200 | 1311 |
| 403 | 20241115 | 115900 | 115489715900 | 164300 | 164600 | 164600 | 164300 | 1066 |
| 404 | 20241115 | 115800 | 115314449900 | 164400 | 164600 | 164700 | 164400 | 1422 |
| 405 | 20241115 | 115700 | 115080473500 | 164700 | 164800 | 164900 | 164600 | 739 |
| 406 | 20241115 | 115600 | 114958761900 | 164800 | 164700 | 164900 | 164600 | 1424 |
| 407 | 20241115 | 115500 | 114724203700 | 164700 | 164900 | 165000 | 164700 | 1352 |
| 408 | 20241115 | 115400 | 114501465400 | 164900 | 165100 | 165100 | 164800 | 2296 |
| 409 | 20241115 | 115300 | 114122749100 | 165100 | 165000 | 165100 | 165000 | 1524 |
| 410 | 20241115 | 115200 | 113871268800 | 165000 | 165200 | 165300 | 165000 | 2001 |
| 411 | 20241115 | 115100 | 113540756400 | 165200 | 165600 | 165600 | 165200 | 3060 |
| 412 | 20241115 | 115000 | 113034750300 | 165600 | 165500 | 165700 | 165500 | 681 |
| 413 | 20241115 | 114900 | 112921966300 | 165500 | 165600 | 165700 | 165500 | 615 |
| 414 | 20241115 | 114800 | 112820122600 | 165600 | 165800 | 165900 | 165500 | 1943 |
| 415 | 20241115 | 114700 | 112498239000 | 165800 | 165800 | 166000 | 165700 | 973 |
| 416 | 20241115 | 114600 | 112336856300 | 165900 | 165700 | 165900 | 165700 | 807 |
| 417 | 20241115 | 114500 | 112203029600 | 165800 | 165800 | 166000 | 165700 | 1735 |
| 418 | 20241115 | 114400 | 111915428900 | 165800 | 166000 | 166100 | 165800 | 1894 |
| 419 | 20241115 | 114300 | 111601278400 | 166100 | 166000 | 166100 | 166000 | 1338 |
| 420 | 20241115 | 114200 | 111379145500 | 166100 | 166300 | 166400 | 166000 | 1352 |
| 421 | 20241115 | 114100 | 111154498200 | 166300 | 166200 | 166400 | 166200 | 471 |
| 422 | 20241115 | 114000 | 111076150300 | 166200 | 166400 | 166500 | 166200 | 1024 |
| 423 | 20241115 | 113900 | 110905907000 | 166400 | 166400 | 166500 | 166400 | 712 |
| 424 | 20241115 | 113800 | 110787382200 | 166400 | 166600 | 166600 | 166300 | 1174 |
| 425 | 20241115 | 113700 | 110591972300 | 166400 | 166300 | 166600 | 166300 | 496 |
| 426 | 20241115 | 113600 | 110509408700 | 166300 | 166500 | 166700 | 166200 | 547 |
| 427 | 20241115 | 113500 | 110418404400 | 166500 | 166200 | 166700 | 166100 | 757 |
| 428 | 20241115 | 113400 | 110292395600 | 166100 | 166100 | 166400 | 166100 | 348 |
| 429 | 20241115 | 113300 | 110234566500 | 166100 | 166100 | 166300 | 166000 | 538 |
| 430 | 20241115 | 113200 | 110145198800 | 166100 | 166400 | 166400 | 166100 | 394 |
| 431 | 20241115 | 113100 | 110079710300 | 166300 | 166300 | 166500 | 166000 | 636 |
| 432 | 20241115 | 113000 | 109973936800 | 166300 | 165900 | 166300 | 165800 | 2302 |
| 433 | 20241115 | 112900 | 109591897400 | 165900 | 166300 | 166300 | 165900 | 4532 |
| 434 | 20241115 | 112800 | 108839565400 | 166200 | 166100 | 166300 | 166100 | 618 |
| 435 | 20241115 | 112700 | 108736868900 | 166100 | 166300 | 166400 | 166100 | 1680 |
| 436 | 20241115 | 112600 | 108457482400 | 166300 | 166400 | 166500 | 166300 | 385 |
| 437 | 20241115 | 112500 | 108393428700 | 166400 | 166300 | 166600 | 166300 | 481 |
| 438 | 20241115 | 112400 | 108313405600 | 166400 | 166200 | 166600 | 166200 | 440 |
| 439 | 20241115 | 112300 | 108240200900 | 166200 | 166400 | 166400 | 166100 | 839 |
| 440 | 20241115 | 112200 | 108100755300 | 166400 | 166500 | 166800 | 166400 | 1411 |
| 441 | 20241115 | 112100 | 107865769100 | 166600 | 166700 | 166800 | 166500 | 1311 |
| 442 | 20241115 | 112000 | 107647350400 | 166800 | 167200 | 167300 | 166600 | 1197 |
| 443 | 20241115 | 111900 | 107447616100 | 167200 | 167000 | 167300 | 166900 | 1911 |
| 444 | 20241115 | 111800 | 107128337800 | 167000 | 166800 | 167300 | 166700 | 1626 |
| 445 | 20241115 | 111700 | 106856872000 | 166800 | 166600 | 166900 | 166600 | 570 |
| 446 | 20241115 | 111600 | 106761823900 | 166600 | 166600 | 167000 | 166500 | 805 |
| 447 | 20241115 | 111500 | 106627612300 | 166600 | 166600 | 166800 | 166500 | 634 |
| 448 | 20241115 | 111400 | 106521949000 | 166600 | 166700 | 166700 | 166500 | 793 |
| 449 | 20241115 | 111300 | 106389856200 | 166500 | 166500 | 166700 | 166100 | 1314 |
| 450 | 20241115 | 111200 | 106171332000 | 166500 | 166700 | 166900 | 166400 | 1529 |
| 451 | 20241115 | 111100 | 105916521000 | 166700 | 166800 | 166900 | 166600 | 648 |
| 452 | 20241115 | 111000 | 105808463700 | 166800 | 166900 | 167000 | 166500 | 908 |
| 453 | 20241115 | 110900 | 105657093000 | 166900 | 166100 | 166900 | 166100 | 810 |
| 454 | 20241115 | 110800 | 105522246200 | 166100 | 166200 | 166300 | 166000 | 1099 |
| 455 | 20241115 | 110700 | 105339666900 | 166100 | 166600 | 166600 | 166000 | 2432 |
| 456 | 20241115 | 110600 | 104935379200 | 166500 | 166400 | 166700 | 166300 | 1559 |
| 457 | 20241115 | 110500 | 104675819000 | 166400 | 166800 | 167000 | 166300 | 1575 |
| 458 | 20241115 | 110400 | 104413439500 | 166800 | 167100 | 167100 | 166600 | 3525 |
| 459 | 20241115 | 110300 | 103825368400 | 167100 | 167300 | 167300 | 167100 | 1613 |
| 460 | 20241115 | 110200 | 103555668800 | 167300 | 167600 | 167600 | 167200 | 3187 |
| 461 | 20241115 | 110100 | 103022181000 | 167600 | 168300 | 168500 | 167600 | 4736 |
| 462 | 20241115 | 110000 | 102226682100 | 168300 | 168300 | 168400 | 168100 | 1816 |
| 463 | 20241115 | 105900 | 101921145200 | 168300 | 168100 | 168400 | 168000 | 2058 |
| 464 | 20241115 | 105800 | 101575024100 | 168100 | 167800 | 168300 | 167700 | 2372 |
| 465 | 20241115 | 105700 | 101176400600 | 167700 | 168100 | 168300 | 167700 | 3207 |
| 466 | 20241115 | 105600 | 100637831700 | 168000 | 167700 | 168300 | 167700 | 3268 |
| 467 | 20241115 | 105500 | 100088668200 | 167700 | 167400 | 167900 | 167300 | 2554 |
| 468 | 20241115 | 105400 | 99660466500 | 167400 | 167200 | 167500 | 167100 | 1033 |
| 469 | 20241115 | 105300 | 99487628400 | 167100 | 167600 | 167600 | 167100 | 2640 |
| 470 | 20241115 | 105200 | 99045814000 | 167600 | 167600 | 167800 | 167500 | 3494 |
| 471 | 20241115 | 105100 | 98460048500 | 167600 | 167200 | 167700 | 167100 | 2635 |
| 472 | 20241115 | 105000 | 98018735200 | 167200 | 167000 | 167300 | 167000 | 3201 |
| 473 | 20241115 | 104900 | 97483750300 | 167000 | 166700 | 167100 | 166700 | 4312 |
| 474 | 20241115 | 104800 | 96763881100 | 166700 | 166500 | 166800 | 166300 | 7497 |
| 475 | 20241115 | 104700 | 95516265800 | 166500 | 166600 | 166700 | 166400 | 2512 |
| 476 | 20241115 | 104600 | 95097794600 | 166500 | 166500 | 166700 | 166300 | 2046 |
| 477 | 20241115 | 104500 | 94757102400 | 166500 | 166300 | 166800 | 166000 | 2376 |
| 478 | 20241115 | 104400 | 94361411200 | 166400 | 165300 | 166500 | 165300 | 3782 |
| 479 | 20241115 | 104300 | 93733338800 | 165300 | 165300 | 165500 | 165000 | 895 |
| 480 | 20241115 | 104200 | 93585472200 | 165200 | 165600 | 165700 | 164900 | 2375 |
| 481 | 20241115 | 104100 | 93192844600 | 165600 | 166100 | 166400 | 165600 | 4491 |
| 482 | 20241115 | 104000 | 92447141100 | 166100 | 165700 | 166100 | 165700 | 3951 |
| 483 | 20241115 | 103900 | 91791682600 | 165700 | 165300 | 165800 | 165200 | 4205 |
| 484 | 20241115 | 103800 | 91095318300 | 165300 | 165400 | 165800 | 165000 | 1528 |
| 485 | 20241115 | 103700 | 90842456500 | 165400 | 164400 | 165500 | 164300 | 4345 |
| 486 | 20241115 | 103600 | 90125748000 | 164400 | 164700 | 164900 | 164400 | 1663 |
| 487 | 20241115 | 103500 | 89851991000 | 164700 | 164700 | 165000 | 164600 | 1520 |
| 488 | 20241115 | 103400 | 89601409600 | 164800 | 165100 | 165200 | 164500 | 1324 |
| 489 | 20241115 | 103300 | 89382993200 | 165100 | 163300 | 165200 | 163300 | 8974 |
| 490 | 20241115 | 103200 | 87904958300 | 163300 | 163600 | 163600 | 163200 | 693 |
| 491 | 20241115 | 103100 | 87791716700 | 163400 | 163600 | 163700 | 163100 | 3910 |
| 492 | 20241115 | 103000 | 87152664200 | 163600 | 163500 | 163700 | 163500 | 1823 |
| 493 | 20241115 | 102900 | 86854430400 | 163700 | 163600 | 163800 | 163500 | 2662 |
| 494 | 20241115 | 102800 | 86418862800 | 163600 | 163600 | 163900 | 163500 | 905 |
| 495 | 20241115 | 102700 | 86270714700 | 163500 | 163900 | 163900 | 163500 | 2295 |
| 496 | 20241115 | 102600 | 85895187300 | 163800 | 163800 | 164000 | 163700 | 2030 |
| 497 | 20241115 | 102500 | 85562725100 | 163700 | 164000 | 164100 | 163600 | 2304 |
| 498 | 20241115 | 102400 | 85185169300 | 163900 | 163400 | 164000 | 163300 | 2122 |
| 499 | 20241115 | 102300 | 84838097300 | 163400 | 163600 | 164100 | 163200 | 2145 |
| 500 | 20241115 | 102200 | 84486864300 | 163600 | 162600 | 163600 | 162500 | 5204 |
| 501 | 20241115 | 102100 | 83639760900 | 162600 | 162700 | 162800 | 162600 | 1237 |
| 502 | 20241115 | 102000 | 83438564700 | 162700 | 162800 | 163000 | 162600 | 3404 |
| 503 | 20241115 | 101900 | 82884674100 | 162900 | 163000 | 163000 | 162600 | 2737 |
| 504 | 20241115 | 101800 | 82439342800 | 162900 | 163200 | 163200 | 162900 | 2191 |
| 505 | 20241115 | 101700 | 82082023200 | 163200 | 163400 | 163600 | 163200 | 1653 |
| 506 | 20241115 | 101600 | 81812003900 | 163500 | 163700 | 163900 | 163400 | 1665 |
| 507 | 20241115 | 101500 | 81539618500 | 163700 | 164000 | 164100 | 163600 | 1268 |
| 508 | 20241115 | 101400 | 81331857100 | 164100 | 164100 | 164200 | 163800 | 807 |
| 509 | 20241115 | 101300 | 81199487200 | 164000 | 163500 | 164000 | 163300 | 1757 |
| 510 | 20241115 | 101200 | 80911890000 | 163500 | 163700 | 163800 | 163400 | 1589 |
| 511 | 20241115 | 101100 | 80652007900 | 163700 | 164000 | 164500 | 163700 | 2647 |
| 512 | 20241115 | 101000 | 80217720200 | 164000 | 163800 | 164200 | 163700 | 1097 |
| 513 | 20241115 | 100900 | 80037874000 | 163800 | 163600 | 164000 | 163600 | 938 |
| 514 | 20241115 | 100800 | 79884271900 | 163600 | 163700 | 163900 | 163600 | 2466 |
| 515 | 20241115 | 100700 | 79480540500 | 163800 | 163100 | 164000 | 163100 | 1711 |
| 516 | 20241115 | 100600 | 79200330400 | 163100 | 162700 | 163900 | 162600 | 5822 |
| 517 | 20241115 | 100500 | 78250752300 | 162700 | 162800 | 162900 | 162700 | 2041 |
| 518 | 20241115 | 100400 | 77918532900 | 162900 | 163000 | 163000 | 162700 | 3847 |
| 519 | 20241115 | 100300 | 77292259100 | 162900 | 162900 | 163100 | 162800 | 3087 |
| 520 | 20241115 | 100200 | 76789387500 | 162900 | 162900 | 163300 | 162800 | 2269 |
| 521 | 20241115 | 100100 | 76419558900 | 163000 | 163000 | 163300 | 162800 | 2769 |
| 522 | 20241115 | 100000 | 75968263900 | 163000 | 163000 | 163500 | 162800 | 4479 |
| 523 | 20241115 | 095900 | 75238084200 | 163000 | 163500 | 163500 | 163000 | 6037 |
| 524 | 20241115 | 095800 | 74253233300 | 163600 | 163600 | 163800 | 163500 | 3312 |
| 525 | 20241115 | 095700 | 73711419300 | 163500 | 164000 | 164100 | 163500 | 2975 |
| 526 | 20241115 | 095600 | 73224296100 | 164100 | 164300 | 164400 | 164000 | 2212 |
| 527 | 20241115 | 095500 | 72861232900 | 164300 | 165400 | 165500 | 164300 | 2967 |
| 528 | 20241115 | 095400 | 72372201100 | 165400 | 165500 | 165800 | 165300 | 2587 |
| 529 | 20241115 | 095300 | 71944108900 | 165500 | 165900 | 166000 | 165400 | 2318 |
| 530 | 20241115 | 095200 | 71560093300 | 166000 | 165500 | 166000 | 165400 | 2035 |
| 531 | 20241115 | 095100 | 71222864800 | 165500 | 165400 | 165600 | 165200 | 3076 |
| 532 | 20241115 | 095000 | 70714090900 | 165400 | 165000 | 165400 | 164800 | 3656 |
| 533 | 20241115 | 094900 | 70110638200 | 165000 | 165100 | 165500 | 165000 | 3884 |
| 534 | 20241115 | 094800 | 69468859400 | 165100 | 165000 | 165200 | 165000 | 2174 |
| 535 | 20241115 | 094700 | 69109874400 | 165100 | 164400 | 165100 | 164200 | 5211 |
| 536 | 20241115 | 094600 | 68251425900 | 164300 | 164000 | 164400 | 164000 | 1921 |
| 537 | 20241115 | 094500 | 67936044700 | 164000 | 163700 | 164200 | 163700 | 4845 |
| 538 | 20241115 | 094400 | 67141826100 | 163700 | 163500 | 163900 | 163500 | 2530 |
| 539 | 20241115 | 094300 | 66727685300 | 163600 | 163400 | 163700 | 163300 | 3028 |
| 540 | 20241115 | 094200 | 66232611700 | 163400 | 163500 | 163600 | 163200 | 2452 |
| 541 | 20241115 | 094100 | 65831941200 | 163500 | 163400 | 164000 | 163400 | 4375 |
| 542 | 20241115 | 094000 | 65115723900 | 163400 | 163000 | 163500 | 162900 | 3773 |
| 543 | 20241115 | 093900 | 64499747500 | 163000 | 162700 | 163000 | 162400 | 4421 |
| 544 | 20241115 | 093800 | 63780896900 | 162700 | 162300 | 162700 | 162000 | 7560 |
| 545 | 20241115 | 093700 | 62554673500 | 162400 | 164000 | 164000 | 162300 | 14764 |
| 546 | 20241115 | 093600 | 60146469900 | 164000 | 164500 | 164500 | 163800 | 5005 |
| 547 | 20241115 | 093500 | 59324789300 | 164400 | 164900 | 165500 | 164300 | 6922 |
| 548 | 20241115 | 093400 | 58182862900 | 164800 | 164300 | 165100 | 164200 | 9925 |
| 549 | 20241115 | 093300 | 56550670800 | 164300 | 163800 | 164600 | 163700 | 5851 |
| 550 | 20241115 | 093200 | 55591194600 | 163800 | 164300 | 164400 | 163800 | 6462 |
| 551 | 20241115 | 093100 | 54531447500 | 164300 | 165100 | 165100 | 164200 | 3504 |
| 552 | 20241115 | 093000 | 53954777300 | 164900 | 164000 | 165500 | 163800 | 9236 |
| 553 | 20241115 | 092900 | 52437202000 | 164100 | 164900 | 164900 | 164000 | 13459 |
| 554 | 20241115 | 092800 | 50225072700 | 165000 | 165100 | 165500 | 164800 | 6040 |
| 555 | 20241115 | 092700 | 49228205300 | 164900 | 165000 | 165500 | 164600 | 11475 |
| 556 | 20241115 | 092600 | 47336785000 | 165000 | 166100 | 166100 | 165000 | 12213 |
| 557 | 20241115 | 092500 | 45317518700 | 166100 | 167500 | 167500 | 165900 | 10051 |
| 558 | 20241115 | 092400 | 43643956800 | 167300 | 166900 | 167600 | 166600 | 4002 |
| 559 | 20241115 | 092300 | 42974391300 | 167000 | 167600 | 167600 | 166500 | 3959 |
| 560 | 20241115 | 092200 | 42313812200 | 167600 | 168400 | 168500 | 167300 | 6508 |
| 561 | 20241115 | 092100 | 41220433700 | 168500 | 168500 | 168900 | 168400 | 6092 |
| 562 | 20241115 | 092000 | 40193004000 | 168600 | 167700 | 168700 | 167700 | 6023 |
| 563 | 20241115 | 091900 | 39179204900 | 167900 | 166400 | 167900 | 166300 | 2782 |
| 564 | 20241115 | 091800 | 38715214100 | 166400 | 167600 | 167800 | 166300 | 7132 |
| 565 | 20241115 | 091700 | 37524808300 | 167600 | 167900 | 168200 | 167500 | 4293 |
| 566 | 20241115 | 091600 | 36804271800 | 167900 | 167800 | 168000 | 167400 | 6133 |
| 567 | 20241115 | 091500 | 35775924200 | 167800 | 168000 | 168300 | 167500 | 4705 |
| 568 | 20241115 | 091400 | 34986848500 | 168400 | 168000 | 168900 | 167500 | 8806 |
| 569 | 20241115 | 091300 | 33506295300 | 168000 | 167300 | 168100 | 167300 | 5464 |
| 570 | 20241115 | 091200 | 32590055600 | 167200 | 166300 | 167500 | 166200 | 7237 |
| 571 | 20241115 | 091100 | 31383214300 | 166200 | 166100 | 166700 | 165800 | 10307 |
| 572 | 20241115 | 091000 | 29668903000 | 166000 | 164800 | 166400 | 164800 | 11573 |
| 573 | 20241115 | 090900 | 27752814600 | 164900 | 165500 | 166000 | 164800 | 16706 |
| 574 | 20241115 | 090800 | 24991168200 | 165600 | 166600 | 166700 | 165000 | 10499 |
| 575 | 20241115 | 090700 | 23252365400 | 166600 | 168200 | 168200 | 166600 | 13423 |
| 576 | 20241115 | 090600 | 21006249800 | 168200 | 169100 | 169100 | 168100 | 9321 |
| 577 | 20241115 | 090500 | 19433729800 | 169100 | 170100 | 170100 | 169000 | 11246 |
| 578 | 20241115 | 090400 | 17529518700 | 170100 | 169400 | 170900 | 169300 | 15779 |
| 579 | 20241115 | 090300 | 14845522100 | 169300 | 170300 | 170400 | 169000 | 14517 |
| 580 | 20241115 | 090200 | 12382436000 | 170300 | 171100 | 172000 | 170000 | 14660 |
| 581 | 20241115 | 090100 | 9878057800 | 171100 | 173700 | 173700 | 169100 | 21679 |
| 582 | 20241115 | 090000 | 6158344800 | 173900 | 173700 | 176900 | 173600 | 35269 |