35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 8366 |
| 3 | 20241115 | 185200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 4 | 20241115 | 185100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 5 | 20241115 | 185000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 6 | 20241115 | 184900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 7 | 20241115 | 184800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 8 | 20241115 | 184700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 9 | 20241115 | 184600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 10 | 20241115 | 184500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 11 | 20241115 | 184400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 12 | 20241115 | 184300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 13 | 20241115 | 184200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 14 | 20241115 | 184100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 15 | 20241115 | 184000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 16 | 20241115 | 183900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 17 | 20241115 | 183800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 18 | 20241115 | 183700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 19 | 20241115 | 183600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 20 | 20241115 | 183500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 21 | 20241115 | 183400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 22 | 20241115 | 183300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 23 | 20241115 | 183200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 24 | 20241115 | 183100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 25 | 20241115 | 183000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 26 | 20241115 | 182900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 27 | 20241115 | 182800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 28 | 20241115 | 182700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 29 | 20241115 | 182600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 30 | 20241115 | 182500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 31 | 20241115 | 182400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 32 | 20241115 | 182300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 8366 |
| 33 | 20241115 | 182200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 34 | 20241115 | 182100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 35 | 20241115 | 182000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 36 | 20241115 | 181900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 37 | 20241115 | 181800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 38 | 20241115 | 181700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 39 | 20241115 | 181600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 40 | 20241115 | 181500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 41 | 20241115 | 181400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 42 | 20241115 | 181300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 43 | 20241115 | 181200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 44 | 20241115 | 181100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 45 | 20241115 | 181000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 46 | 20241115 | 180900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 47 | 20241115 | 180800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 48 | 20241115 | 180700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 49 | 20241115 | 180600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 50 | 20241115 | 180500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 51 | 20241115 | 180400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 52 | 20241115 | 180300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 53 | 20241115 | 180200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 54 | 20241115 | 180100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 55 | 20241115 | 180000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 56 | 20241115 | 175900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 57 | 20241115 | 175800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 58 | 20241115 | 175700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 59 | 20241115 | 175600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 60 | 20241115 | 175500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 61 | 20241115 | 175400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 62 | 20241115 | 175300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 8366 |
| 63 | 20241115 | 175200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 64 | 20241115 | 175100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 65 | 20241115 | 175000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 66 | 20241115 | 174900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 67 | 20241115 | 174800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 68 | 20241115 | 174700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 69 | 20241115 | 174600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 70 | 20241115 | 174500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 71 | 20241115 | 174400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 72 | 20241115 | 174300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 73 | 20241115 | 174200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 74 | 20241115 | 174100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 75 | 20241115 | 174000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 76 | 20241115 | 173900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 77 | 20241115 | 173800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 78 | 20241115 | 173700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 79 | 20241115 | 173600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 80 | 20241115 | 173500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 81 | 20241115 | 173400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 82 | 20241115 | 173300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 83 | 20241115 | 173200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 84 | 20241115 | 173100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 85 | 20241115 | 173000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 86 | 20241115 | 172900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 87 | 20241115 | 172800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 88 | 20241115 | 172700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 89 | 20241115 | 172600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 90 | 20241115 | 172500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 91 | 20241115 | 172400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 92 | 20241115 | 172300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 8366 |
| 93 | 20241115 | 172200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 94 | 20241115 | 172100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 95 | 20241115 | 172000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 96 | 20241115 | 171900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 97 | 20241115 | 171800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 98 | 20241115 | 171700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 99 | 20241115 | 171600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 100 | 20241115 | 171500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 101 | 20241115 | 171400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 102 | 20241115 | 171300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 103 | 20241115 | 171200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 104 | 20241115 | 171100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 105 | 20241115 | 171000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 106 | 20241115 | 170900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 107 | 20241115 | 170800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 108 | 20241115 | 170700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 109 | 20241115 | 170600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 110 | 20241115 | 170500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 111 | 20241115 | 170400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 112 | 20241115 | 170300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 113 | 20241115 | 170200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 114 | 20241115 | 170100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 115 | 20241115 | 170000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 116 | 20241115 | 165900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 117 | 20241115 | 165800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 118 | 20241115 | 165700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 119 | 20241115 | 165600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 120 | 20241115 | 165500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 121 | 20241115 | 165400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 122 | 20241115 | 165300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 8366 |
| 123 | 20241115 | 165200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 124 | 20241115 | 165100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 125 | 20241115 | 165000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 126 | 20241115 | 164900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 127 | 20241115 | 164800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 128 | 20241115 | 164700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 129 | 20241115 | 164600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 130 | 20241115 | 164500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 131 | 20241115 | 164400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 132 | 20241115 | 164300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 133 | 20241115 | 164200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 134 | 20241115 | 164100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 135 | 20241115 | 164000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 136 | 20241115 | 163900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 137 | 20241115 | 163800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 138 | 20241115 | 163700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 139 | 20241115 | 163600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 140 | 20241115 | 163500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 141 | 20241115 | 163400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 142 | 20241115 | 163300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 143 | 20241115 | 163200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 144 | 20241115 | 163100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 145 | 20241115 | 163000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 146 | 20241115 | 162900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 147 | 20241115 | 162800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 148 | 20241115 | 162700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 149 | 20241115 | 162600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 150 | 20241115 | 162500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 151 | 20241115 | 162400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 152 | 20241115 | 162300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 8366 |
| 153 | 20241115 | 162200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 154 | 20241115 | 162100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 155 | 20241115 | 162000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 156 | 20241115 | 161900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 157 | 20241115 | 161800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 158 | 20241115 | 161700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 159 | 20241115 | 161600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 160 | 20241115 | 161500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 161 | 20241115 | 161400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 162 | 20241115 | 161300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 163 | 20241115 | 161200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 164 | 20241115 | 161100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 165 | 20241115 | 161000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 166 | 20241115 | 160900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 167 | 20241115 | 160800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 168 | 20241115 | 160700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 169 | 20241115 | 160600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 170 | 20241115 | 160500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 171 | 20241115 | 160400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 172 | 20241115 | 160300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 173 | 20241115 | 160200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 174 | 20241115 | 160100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 175 | 20241115 | 160000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 176 | 20241115 | 155900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 177 | 20241115 | 155800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 178 | 20241115 | 155700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 179 | 20241115 | 155600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 180 | 20241115 | 155500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 181 | 20241115 | 155400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 182 | 20241115 | 155300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 8366 |
| 183 | 20241115 | 155200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 184 | 20241115 | 155100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 185 | 20241115 | 155000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 186 | 20241115 | 154900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 187 | 20241115 | 154800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 188 | 20241115 | 154700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 189 | 20241115 | 154600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 190 | 20241115 | 154500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 191 | 20241115 | 154400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 192 | 20241115 | 154300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 193 | 20241115 | 154200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 194 | 20241115 | 154100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 195 | 20241115 | 154000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 196 | 20241115 | 153900 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 197 | 20241115 | 153800 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 198 | 20241115 | 153700 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 199 | 20241115 | 153600 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 200 | 20241115 | 153500 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 201 | 20241115 | 153400 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 202 | 20241115 | 153300 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 203 | 20241115 | 153200 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 204 | 20241115 | 153100 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 0 |
| 205 | 20241115 | 153000 | 42239658200 | 139100 | 139100 | 139100 | 139100 | 8366 |
| 206 | 20241115 | 152900 | 41075947600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 207 | 20241115 | 152800 | 41075947600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 208 | 20241115 | 152700 | 41075947600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 209 | 20241115 | 152600 | 41075947600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 210 | 20241115 | 152500 | 41075947600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 211 | 20241115 | 152400 | 41075947600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 212 | 20241115 | 152300 | 41075947600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 213 | 20241115 | 152200 | 41075947600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 214 | 20241115 | 152100 | 41075947600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 215 | 20241115 | 152000 | 41075947600 | 139300 | 139300 | 139300 | 139300 | 0 |
| 216 | 20241115 | 151900 | 41075947600 | 139300 | 139500 | 139500 | 139300 | 519 |
| 217 | 20241115 | 151800 | 41003608300 | 139400 | 139500 | 139500 | 139300 | 1175 |
| 218 | 20241115 | 151700 | 40839854600 | 139500 | 139500 | 139600 | 139400 | 514 |
| 219 | 20241115 | 151600 | 40768152000 | 139400 | 139300 | 139500 | 139300 | 962 |
| 220 | 20241115 | 151500 | 40633984500 | 139500 | 139400 | 139500 | 139300 | 190 |
| 221 | 20241115 | 151400 | 40607500900 | 139400 | 139200 | 139400 | 139200 | 531 |
| 222 | 20241115 | 151300 | 40533519700 | 139200 | 139100 | 139300 | 139100 | 515 |
| 223 | 20241115 | 151200 | 40461826000 | 139200 | 139100 | 139300 | 139000 | 1231 |
| 224 | 20241115 | 151100 | 40290534100 | 139200 | 139300 | 139400 | 139000 | 1023 |
| 225 | 20241115 | 151000 | 40148197200 | 139300 | 139400 | 139500 | 139100 | 1599 |
| 226 | 20241115 | 150900 | 39925532300 | 139400 | 139600 | 139600 | 139400 | 382 |
| 227 | 20241115 | 150800 | 39872240000 | 139600 | 139500 | 139700 | 139400 | 631 |
| 228 | 20241115 | 150700 | 39784178900 | 139500 | 139600 | 139600 | 139500 | 667 |
| 229 | 20241115 | 150600 | 39691122900 | 139500 | 139700 | 139700 | 139500 | 496 |
| 230 | 20241115 | 150500 | 39621909200 | 139700 | 139700 | 139800 | 139600 | 468 |
| 231 | 20241115 | 150400 | 39556535700 | 139700 | 139700 | 139800 | 139500 | 353 |
| 232 | 20241115 | 150300 | 39507242700 | 139700 | 139600 | 139700 | 139500 | 249 |
| 233 | 20241115 | 150200 | 39472482200 | 139600 | 139500 | 139600 | 139500 | 424 |
| 234 | 20241115 | 150100 | 39413296700 | 139500 | 139500 | 139600 | 139400 | 383 |
| 235 | 20241115 | 150000 | 39359876500 | 139500 | 139400 | 139600 | 139400 | 218 |
| 236 | 20241115 | 145900 | 39329477000 | 139400 | 139400 | 139600 | 139400 | 627 |
| 237 | 20241115 | 145800 | 39242031200 | 139400 | 139500 | 139500 | 139400 | 428 |
| 238 | 20241115 | 145700 | 39182340600 | 139500 | 139700 | 139700 | 139500 | 239 |
| 239 | 20241115 | 145600 | 39148983300 | 139700 | 139700 | 139800 | 139500 | 408 |
| 240 | 20241115 | 145500 | 39091993700 | 139700 | 139700 | 139900 | 139600 | 257 |
| 241 | 20241115 | 145400 | 39056082200 | 139600 | 139600 | 139700 | 139400 | 973 |
| 242 | 20241115 | 145300 | 38920321600 | 139600 | 139700 | 139700 | 139500 | 453 |
| 243 | 20241115 | 145200 | 38857099800 | 139700 | 139800 | 139900 | 139500 | 625 |
| 244 | 20241115 | 145100 | 38769808700 | 139900 | 140000 | 140000 | 139800 | 322 |
| 245 | 20241115 | 145000 | 38724769300 | 140000 | 139800 | 140000 | 139700 | 154 |
| 246 | 20241115 | 144900 | 38703237800 | 140200 | 140300 | 140300 | 139800 | 474 |
| 247 | 20241115 | 144800 | 38636879500 | 140200 | 139900 | 140500 | 139800 | 942 |
| 248 | 20241115 | 144700 | 38504911000 | 139900 | 139800 | 139900 | 139800 | 357 |
| 249 | 20241115 | 144600 | 38454991800 | 139800 | 139800 | 139900 | 139700 | 240 |
| 250 | 20241115 | 144500 | 38421437100 | 139800 | 139900 | 140000 | 139700 | 999 |
| 251 | 20241115 | 144400 | 38281723800 | 140000 | 140200 | 140200 | 139900 | 417 |
| 252 | 20241115 | 144300 | 38223331200 | 140200 | 140600 | 140700 | 140100 | 1121 |
| 253 | 20241115 | 144200 | 38065960400 | 140700 | 140700 | 140700 | 140500 | 672 |
| 254 | 20241115 | 144100 | 37971460200 | 140700 | 140700 | 140700 | 140600 | 524 |
| 255 | 20241115 | 144000 | 37897759100 | 140600 | 140400 | 140600 | 140400 | 607 |
| 256 | 20241115 | 143900 | 37812449600 | 140500 | 140300 | 140500 | 140200 | 446 |
| 257 | 20241115 | 143800 | 37749854400 | 140300 | 140000 | 140300 | 140000 | 830 |
| 258 | 20241115 | 143700 | 37633487000 | 140100 | 140200 | 140200 | 140000 | 269 |
| 259 | 20241115 | 143600 | 37595809900 | 140200 | 140100 | 140300 | 140000 | 567 |
| 260 | 20241115 | 143500 | 37516350800 | 140100 | 140000 | 140100 | 139900 | 257 |
| 261 | 20241115 | 143400 | 37480362400 | 140000 | 140000 | 140100 | 139900 | 383 |
| 262 | 20241115 | 143300 | 37426748000 | 140000 | 140000 | 140100 | 139900 | 299 |
| 263 | 20241115 | 143200 | 37384891500 | 139900 | 140100 | 140100 | 139900 | 342 |
| 264 | 20241115 | 143100 | 37337010300 | 140000 | 140000 | 140100 | 139900 | 382 |
| 265 | 20241115 | 143000 | 37283535300 | 140000 | 140000 | 140200 | 140000 | 351 |
| 266 | 20241115 | 142900 | 37234375900 | 140000 | 140000 | 140100 | 140000 | 323 |
| 267 | 20241115 | 142800 | 37189134700 | 140000 | 140000 | 140100 | 140000 | 269 |
| 268 | 20241115 | 142700 | 37151472300 | 140000 | 139900 | 140100 | 139900 | 347 |
| 269 | 20241115 | 142600 | 37102898300 | 140000 | 140100 | 140200 | 140000 | 433 |
| 270 | 20241115 | 142500 | 37042247600 | 140100 | 139900 | 140100 | 139900 | 378 |
| 271 | 20241115 | 142400 | 36989344300 | 140000 | 139900 | 140000 | 139900 | 169 |
| 272 | 20241115 | 142300 | 36965693500 | 140000 | 140000 | 140000 | 139900 | 539 |
| 273 | 20241115 | 142200 | 36890252800 | 140000 | 140000 | 140200 | 139900 | 253 |
| 274 | 20241115 | 142100 | 36854825100 | 140100 | 140400 | 140400 | 139900 | 1324 |
| 275 | 20241115 | 142000 | 36669260700 | 140400 | 140300 | 140400 | 140300 | 478 |
| 276 | 20241115 | 141900 | 36602181200 | 140400 | 140200 | 140400 | 140200 | 360 |
| 277 | 20241115 | 141800 | 36551674900 | 140200 | 140200 | 140300 | 140200 | 212 |
| 278 | 20241115 | 141700 | 36521937700 | 140300 | 140000 | 140400 | 140000 | 327 |
| 279 | 20241115 | 141600 | 36476099700 | 140000 | 140200 | 140200 | 139900 | 724 |
| 280 | 20241115 | 141500 | 36374705100 | 140200 | 140000 | 140200 | 139900 | 723 |
| 281 | 20241115 | 141400 | 36273461600 | 140000 | 139900 | 140000 | 139800 | 1087 |
| 282 | 20241115 | 141300 | 36121333200 | 139900 | 139700 | 139900 | 139700 | 864 |
| 283 | 20241115 | 141200 | 36000528700 | 139800 | 139700 | 139800 | 139600 | 557 |
| 284 | 20241115 | 141100 | 35922734200 | 139600 | 139700 | 139700 | 139500 | 562 |
| 285 | 20241115 | 141000 | 35844264900 | 139600 | 139600 | 139700 | 139500 | 309 |
| 286 | 20241115 | 140900 | 35801128400 | 139500 | 139400 | 139600 | 139400 | 1081 |
| 287 | 20241115 | 140800 | 35650339400 | 139400 | 139300 | 139400 | 139200 | 686 |
| 288 | 20241115 | 140700 | 35554769300 | 139200 | 139100 | 139300 | 139100 | 291 |
| 289 | 20241115 | 140600 | 35514265900 | 139200 | 139100 | 139200 | 139100 | 193 |
| 290 | 20241115 | 140500 | 35487402300 | 139200 | 139200 | 139200 | 139100 | 205 |
| 291 | 20241115 | 140400 | 35458883500 | 139200 | 139200 | 139300 | 139100 | 145 |
| 292 | 20241115 | 140300 | 35438698200 | 139200 | 139200 | 139300 | 139100 | 102 |
| 293 | 20241115 | 140200 | 35424502800 | 139200 | 139100 | 139400 | 139000 | 892 |
| 294 | 20241115 | 140100 | 35300294600 | 139100 | 139200 | 139200 | 139000 | 416 |
| 295 | 20241115 | 140000 | 35242439400 | 139200 | 139100 | 139200 | 139000 | 242 |
| 296 | 20241115 | 135900 | 35208776500 | 139200 | 139000 | 139200 | 139000 | 258 |
| 297 | 20241115 | 135800 | 35172888500 | 139100 | 139000 | 139100 | 139000 | 253 |
| 298 | 20241115 | 135700 | 35137704900 | 139000 | 139100 | 139200 | 139000 | 350 |
| 299 | 20241115 | 135600 | 35089003700 | 139200 | 139000 | 139200 | 139000 | 176 |
| 300 | 20241115 | 135500 | 35064522300 | 139100 | 139000 | 139100 | 139000 | 274 |
| 301 | 20241115 | 135400 | 35026414400 | 139000 | 139000 | 139100 | 139000 | 313 |
| 302 | 20241115 | 135300 | 34982902100 | 139100 | 139000 | 139200 | 138900 | 768 |
| 303 | 20241115 | 135200 | 34876110300 | 139100 | 139200 | 139300 | 139100 | 331 |
| 304 | 20241115 | 135100 | 34830060500 | 139300 | 139400 | 139400 | 139100 | 611 |
| 305 | 20241115 | 135000 | 34744991000 | 139400 | 139400 | 139400 | 139200 | 838 |
| 306 | 20241115 | 134900 | 34628262300 | 139400 | 139200 | 139400 | 139200 | 571 |
| 307 | 20241115 | 134800 | 34548715100 | 139200 | 139400 | 139400 | 139200 | 311 |
| 308 | 20241115 | 134700 | 34505391700 | 139400 | 139000 | 139400 | 139000 | 559 |
| 309 | 20241115 | 134600 | 34427533800 | 139000 | 138900 | 139200 | 138900 | 905 |
| 310 | 20241115 | 134500 | 34301662200 | 138900 | 138900 | 139100 | 138900 | 489 |
| 311 | 20241115 | 134400 | 34233694200 | 138900 | 138900 | 139000 | 138800 | 800 |
| 312 | 20241115 | 134300 | 34122566500 | 138900 | 138700 | 139000 | 138700 | 503 |
| 313 | 20241115 | 134200 | 34052701000 | 138800 | 138500 | 138900 | 138500 | 625 |
| 314 | 20241115 | 134100 | 33965982500 | 138500 | 138500 | 138600 | 138400 | 414 |
| 315 | 20241115 | 134000 | 33908646400 | 138500 | 138600 | 138600 | 138400 | 1041 |
| 316 | 20241115 | 133900 | 33764434600 | 138700 | 138600 | 138700 | 138500 | 415 |
| 317 | 20241115 | 133800 | 33706915100 | 138500 | 138200 | 138800 | 138100 | 1361 |
| 318 | 20241115 | 133700 | 33518464600 | 138200 | 137800 | 138300 | 137800 | 861 |
| 319 | 20241115 | 133600 | 33399590200 | 137900 | 137800 | 137900 | 137800 | 114 |
| 320 | 20241115 | 133500 | 33383876500 | 137900 | 137800 | 138100 | 137700 | 613 |
| 321 | 20241115 | 133400 | 33299281300 | 137700 | 137200 | 137700 | 137200 | 1338 |
| 322 | 20241115 | 133300 | 33115517300 | 137200 | 137100 | 137300 | 137100 | 198 |
| 323 | 20241115 | 133200 | 33088357300 | 137100 | 137000 | 137100 | 137000 | 444 |
| 324 | 20241115 | 133100 | 33027503900 | 137000 | 137000 | 137100 | 137000 | 283 |
| 325 | 20241115 | 133000 | 32988710700 | 137100 | 137000 | 137100 | 137000 | 112 |
| 326 | 20241115 | 132900 | 32973361800 | 137000 | 137100 | 137100 | 137000 | 112 |
| 327 | 20241115 | 132800 | 32958016600 | 137000 | 137100 | 137300 | 137000 | 929 |
| 328 | 20241115 | 132700 | 32830644800 | 137100 | 137100 | 137200 | 137100 | 197 |
| 329 | 20241115 | 132600 | 32803628400 | 137100 | 137200 | 137300 | 137100 | 228 |
| 330 | 20241115 | 132500 | 32772349300 | 137300 | 137200 | 137300 | 137200 | 1458 |
| 331 | 20241115 | 132400 | 32572273100 | 137200 | 137300 | 137400 | 137200 | 901 |
| 332 | 20241115 | 132300 | 32448623500 | 137400 | 137400 | 137400 | 137300 | 737 |
| 333 | 20241115 | 132200 | 32347432000 | 137300 | 137500 | 137500 | 137300 | 1083 |
| 334 | 20241115 | 132100 | 32198600200 | 137500 | 137600 | 137700 | 137500 | 550 |
| 335 | 20241115 | 132000 | 32122964400 | 137500 | 137700 | 137700 | 137500 | 281 |
| 336 | 20241115 | 131900 | 32084278900 | 137700 | 137600 | 137800 | 137600 | 287 |
| 337 | 20241115 | 131800 | 32044763100 | 137600 | 137700 | 137700 | 137600 | 149 |
| 338 | 20241115 | 131700 | 32024259300 | 137700 | 137900 | 138000 | 137600 | 1037 |
| 339 | 20241115 | 131600 | 31881400400 | 137800 | 137900 | 137900 | 137800 | 881 |
| 340 | 20241115 | 131500 | 31759984500 | 137900 | 137900 | 138000 | 137900 | 393 |
| 341 | 20241115 | 131400 | 31705782000 | 138000 | 137800 | 138200 | 137800 | 213 |
| 342 | 20241115 | 131300 | 31676387500 | 138000 | 137800 | 138300 | 137700 | 1184 |
| 343 | 20241115 | 131200 | 31512975600 | 137800 | 137800 | 137900 | 137700 | 219 |
| 344 | 20241115 | 131100 | 31482798800 | 137800 | 137900 | 137900 | 137700 | 187 |
| 345 | 20241115 | 131000 | 31457028800 | 137800 | 137700 | 138000 | 137700 | 168 |
| 346 | 20241115 | 130900 | 31433893600 | 138000 | 138100 | 138200 | 137600 | 2133 |
| 347 | 20241115 | 130800 | 31139505200 | 138100 | 137500 | 138100 | 137500 | 1958 |
| 348 | 20241115 | 130700 | 30869486300 | 137500 | 137400 | 137700 | 137300 | 218 |
| 349 | 20241115 | 130600 | 30839517800 | 137400 | 137400 | 137500 | 137300 | 289 |
| 350 | 20241115 | 130500 | 30799815200 | 137400 | 137400 | 137400 | 137300 | 62 |
| 351 | 20241115 | 130400 | 30791300600 | 137400 | 137300 | 137500 | 137300 | 160 |
| 352 | 20241115 | 130300 | 30769318900 | 137300 | 137500 | 137500 | 137300 | 378 |
| 353 | 20241115 | 130200 | 30717385000 | 137500 | 137900 | 137900 | 137500 | 530 |
| 354 | 20241115 | 130100 | 30644451900 | 138000 | 138000 | 138100 | 137700 | 1002 |
| 355 | 20241115 | 130000 | 30506246000 | 138000 | 137800 | 138000 | 137800 | 275 |
| 356 | 20241115 | 125900 | 30468310100 | 137900 | 137900 | 138100 | 137800 | 345 |
| 357 | 20241115 | 125800 | 30420730400 | 137900 | 137700 | 138100 | 137700 | 1832 |
| 358 | 20241115 | 125700 | 30168110900 | 137700 | 137500 | 137700 | 137400 | 1106 |
| 359 | 20241115 | 125600 | 30016002600 | 137500 | 137400 | 137600 | 137400 | 57 |
| 360 | 20241115 | 125500 | 30008168100 | 137500 | 137500 | 137700 | 137400 | 638 |
| 361 | 20241115 | 125400 | 29920409200 | 137600 | 137600 | 137700 | 137400 | 703 |
| 362 | 20241115 | 125300 | 29823702400 | 137500 | 137400 | 137700 | 137300 | 1535 |
| 363 | 20241115 | 125200 | 29612543500 | 137400 | 137200 | 137400 | 137100 | 156 |
| 364 | 20241115 | 125100 | 29591130400 | 137300 | 137200 | 137400 | 137100 | 645 |
| 365 | 20241115 | 125000 | 29502590800 | 137200 | 137000 | 137300 | 136900 | 1125 |
| 366 | 20241115 | 124900 | 29348372100 | 137000 | 136800 | 137000 | 136800 | 250 |
| 367 | 20241115 | 124800 | 29314147100 | 136800 | 136900 | 137000 | 136800 | 324 |
| 368 | 20241115 | 124700 | 29269777400 | 137000 | 137000 | 137000 | 136900 | 205 |
| 369 | 20241115 | 124600 | 29241702700 | 137000 | 136600 | 137000 | 136500 | 918 |
| 370 | 20241115 | 124500 | 29116203600 | 136600 | 136700 | 136700 | 136600 | 100 |
| 371 | 20241115 | 124400 | 29102536900 | 136800 | 136800 | 136800 | 136700 | 594 |
| 372 | 20241115 | 124300 | 29021323800 | 136800 | 136900 | 137000 | 136600 | 807 |
| 373 | 20241115 | 124200 | 28910933100 | 136900 | 137000 | 137100 | 136900 | 788 |
| 374 | 20241115 | 124100 | 28802989800 | 137100 | 137200 | 137300 | 137100 | 750 |
| 375 | 20241115 | 124000 | 28700117800 | 137200 | 137200 | 137300 | 137200 | 389 |
| 376 | 20241115 | 123900 | 28646728700 | 137300 | 137100 | 137300 | 137100 | 725 |
| 377 | 20241115 | 123800 | 28547289400 | 137100 | 137000 | 137200 | 137000 | 262 |
| 378 | 20241115 | 123700 | 28511354000 | 137000 | 136800 | 137000 | 136700 | 1182 |
| 379 | 20241115 | 123600 | 28349547100 | 136700 | 136700 | 136900 | 136700 | 670 |
| 380 | 20241115 | 123500 | 28257931100 | 136700 | 136300 | 136900 | 136300 | 1219 |
| 381 | 20241115 | 123400 | 28091381800 | 136400 | 136300 | 136400 | 136200 | 335 |
| 382 | 20241115 | 123300 | 28045703300 | 136300 | 136100 | 136300 | 136100 | 605 |
| 383 | 20241115 | 123200 | 27963258500 | 136200 | 136100 | 136200 | 136000 | 507 |
| 384 | 20241115 | 123100 | 27894240900 | 136100 | 136000 | 136200 | 136000 | 410 |
| 385 | 20241115 | 123000 | 27838428500 | 136000 | 136000 | 136000 | 135900 | 315 |
| 386 | 20241115 | 122900 | 27795607600 | 135900 | 135900 | 136000 | 135900 | 301 |
| 387 | 20241115 | 122800 | 27754685700 | 135900 | 135800 | 136000 | 135800 | 417 |
| 388 | 20241115 | 122700 | 27698017600 | 135800 | 135700 | 135900 | 135700 | 347 |
| 389 | 20241115 | 122600 | 27650902200 | 135600 | 135600 | 135800 | 135500 | 204 |
| 390 | 20241115 | 122500 | 27623226000 | 135500 | 135600 | 135600 | 135400 | 1686 |
| 391 | 20241115 | 122400 | 27394897100 | 135500 | 135500 | 135600 | 135500 | 274 |
| 392 | 20241115 | 122300 | 27357751900 | 135500 | 135500 | 135600 | 135400 | 326 |
| 393 | 20241115 | 122200 | 27313587100 | 135400 | 135400 | 135500 | 135400 | 178 |
| 394 | 20241115 | 122100 | 27289480700 | 135400 | 135400 | 135500 | 135300 | 287 |
| 395 | 20241115 | 122000 | 27250621000 | 135400 | 135400 | 135400 | 135300 | 212 |
| 396 | 20241115 | 121900 | 27221917900 | 135400 | 135400 | 135500 | 135300 | 630 |
| 397 | 20241115 | 121800 | 27136618400 | 135400 | 135400 | 135500 | 135300 | 513 |
| 398 | 20241115 | 121700 | 27067156500 | 135400 | 135300 | 135500 | 135300 | 197 |
| 399 | 20241115 | 121600 | 27040491300 | 135400 | 135500 | 135500 | 135300 | 379 |
| 400 | 20241115 | 121500 | 26989179200 | 135500 | 135400 | 135500 | 135400 | 148 |
| 401 | 20241115 | 121400 | 26969132400 | 135400 | 135500 | 135500 | 135400 | 328 |
| 402 | 20241115 | 121300 | 26924715400 | 135500 | 135500 | 135500 | 135400 | 59 |
| 403 | 20241115 | 121200 | 26916723000 | 135500 | 135300 | 135500 | 135300 | 159 |
| 404 | 20241115 | 121100 | 26895188800 | 135300 | 135300 | 135400 | 135200 | 423 |
| 405 | 20241115 | 121000 | 26837956900 | 135200 | 135200 | 135300 | 135200 | 101 |
| 406 | 20241115 | 120900 | 26824300800 | 135300 | 135200 | 135300 | 135200 | 108 |
| 407 | 20241115 | 120800 | 26809697800 | 135300 | 135200 | 135500 | 135200 | 148 |
| 408 | 20241115 | 120700 | 26789677100 | 135200 | 135300 | 135500 | 135200 | 530 |
| 409 | 20241115 | 120600 | 26717957400 | 135400 | 135200 | 135500 | 135200 | 149 |
| 410 | 20241115 | 120500 | 26697792800 | 135200 | 135100 | 135300 | 135100 | 147 |
| 411 | 20241115 | 120400 | 26677929000 | 135100 | 135200 | 135200 | 135100 | 214 |
| 412 | 20241115 | 120300 | 26649009200 | 135100 | 135100 | 135200 | 135000 | 184 |
| 413 | 20241115 | 120200 | 26624151100 | 135100 | 135100 | 135200 | 135100 | 212 |
| 414 | 20241115 | 120100 | 26595507000 | 135100 | 135100 | 135100 | 135000 | 501 |
| 415 | 20241115 | 120000 | 26527862000 | 135100 | 135200 | 135300 | 135100 | 548 |
| 416 | 20241115 | 115900 | 26453801000 | 135200 | 135200 | 135300 | 135200 | 220 |
| 417 | 20241115 | 115800 | 26424055100 | 135200 | 135200 | 135300 | 135200 | 153 |
| 418 | 20241115 | 115700 | 26403364500 | 135200 | 135200 | 135300 | 135200 | 192 |
| 419 | 20241115 | 115600 | 26377403200 | 135300 | 135200 | 135400 | 135200 | 189 |
| 420 | 20241115 | 115500 | 26351833000 | 135200 | 135200 | 135300 | 135200 | 371 |
| 421 | 20241115 | 115400 | 26301668900 | 135200 | 135100 | 135200 | 135100 | 226 |
| 422 | 20241115 | 115300 | 26271131300 | 135100 | 135000 | 135200 | 135000 | 446 |
| 423 | 20241115 | 115200 | 26210883400 | 135000 | 135000 | 135200 | 135000 | 262 |
| 424 | 20241115 | 115100 | 26175485400 | 135000 | 135100 | 135100 | 135000 | 176 |
| 425 | 20241115 | 115000 | 26151717900 | 135000 | 135100 | 135100 | 135000 | 129 |
| 426 | 20241115 | 114900 | 26134298800 | 135100 | 135100 | 135200 | 135100 | 101 |
| 427 | 20241115 | 114800 | 26120647600 | 135200 | 135000 | 135200 | 135000 | 443 |
| 428 | 20241115 | 114700 | 26060793700 | 135000 | 134900 | 135000 | 134900 | 104 |
| 429 | 20241115 | 114600 | 26046756100 | 134900 | 135000 | 135100 | 134900 | 337 |
| 430 | 20241115 | 114500 | 26001264300 | 135000 | 135000 | 135100 | 135000 | 138 |
| 431 | 20241115 | 114400 | 25982629800 | 135000 | 135000 | 135100 | 135000 | 280 |
| 432 | 20241115 | 114300 | 25944819300 | 135000 | 135000 | 135100 | 135000 | 893 |
| 433 | 20241115 | 114200 | 25824253200 | 135000 | 135200 | 135200 | 135000 | 410 |
| 434 | 20241115 | 114100 | 25768842500 | 135200 | 135500 | 135500 | 135200 | 220 |
| 435 | 20241115 | 114000 | 25739083300 | 135500 | 135400 | 135500 | 135200 | 273 |
| 436 | 20241115 | 113900 | 25702133300 | 135400 | 135400 | 135500 | 135300 | 196 |
| 437 | 20241115 | 113800 | 25675586200 | 135400 | 135300 | 135500 | 135200 | 363 |
| 438 | 20241115 | 113700 | 25626431100 | 135400 | 135300 | 135400 | 135300 | 166 |
| 439 | 20241115 | 113600 | 25603971100 | 135300 | 135100 | 135300 | 135000 | 462 |
| 440 | 20241115 | 113500 | 25541543500 | 135200 | 134900 | 135200 | 134900 | 395 |
| 441 | 20241115 | 113400 | 25488211100 | 134900 | 134900 | 135000 | 134900 | 180 |
| 442 | 20241115 | 113300 | 25463913600 | 134900 | 134900 | 135000 | 134900 | 182 |
| 443 | 20241115 | 113200 | 25439359200 | 134900 | 134900 | 135100 | 134900 | 271 |
| 444 | 20241115 | 113100 | 25402787300 | 134900 | 134900 | 135000 | 134800 | 733 |
| 445 | 20241115 | 113000 | 25303907200 | 134800 | 134800 | 134900 | 134800 | 189 |
| 446 | 20241115 | 112900 | 25278429400 | 134900 | 135000 | 135000 | 134800 | 120 |
| 447 | 20241115 | 112800 | 25262242800 | 134900 | 134900 | 135000 | 134800 | 219 |
| 448 | 20241115 | 112700 | 25232711100 | 134800 | 135000 | 135000 | 134800 | 751 |
| 449 | 20241115 | 112600 | 25131378300 | 135000 | 134900 | 135000 | 134900 | 248 |
| 450 | 20241115 | 112500 | 25097908200 | 134900 | 134900 | 135000 | 134900 | 401 |
| 451 | 20241115 | 112400 | 25043807600 | 134900 | 135000 | 135100 | 134900 | 179 |
| 452 | 20241115 | 112300 | 25019644100 | 135100 | 135000 | 135100 | 134900 | 378 |
| 453 | 20241115 | 112200 | 24968611800 | 135000 | 135100 | 135100 | 135000 | 137 |
| 454 | 20241115 | 112100 | 24950113300 | 135000 | 134900 | 135100 | 134900 | 207 |
| 455 | 20241115 | 112000 | 24922166200 | 134900 | 135100 | 135300 | 134900 | 224 |
| 456 | 20241115 | 111900 | 24891906200 | 135100 | 134900 | 135100 | 134900 | 830 |
| 457 | 20241115 | 111800 | 24779859600 | 135000 | 135000 | 135000 | 134900 | 1099 |
| 458 | 20241115 | 111700 | 24631513500 | 135000 | 135200 | 135200 | 135000 | 933 |
| 459 | 20241115 | 111600 | 24505502600 | 135200 | 135300 | 135400 | 135200 | 441 |
| 460 | 20241115 | 111500 | 24445864500 | 135300 | 135400 | 135400 | 135300 | 118 |
| 461 | 20241115 | 111400 | 24429889600 | 135300 | 135300 | 135300 | 135200 | 186 |
| 462 | 20241115 | 111300 | 24404734200 | 135300 | 135200 | 135300 | 135200 | 315 |
| 463 | 20241115 | 111200 | 24362139300 | 135200 | 135300 | 135300 | 135200 | 267 |
| 464 | 20241115 | 111100 | 24326030400 | 135500 | 135200 | 135500 | 135200 | 394 |
| 465 | 20241115 | 111000 | 24272735600 | 135200 | 135100 | 135200 | 135000 | 148 |
| 466 | 20241115 | 110900 | 24252733100 | 135000 | 135000 | 135200 | 135000 | 223 |
| 467 | 20241115 | 110800 | 24222614400 | 135100 | 135200 | 135200 | 135000 | 713 |
| 468 | 20241115 | 110700 | 24126282900 | 135200 | 135100 | 135200 | 135000 | 484 |
| 469 | 20241115 | 110600 | 24060875000 | 135100 | 135300 | 135300 | 135000 | 1196 |
| 470 | 20241115 | 110500 | 23899256300 | 135300 | 135600 | 135600 | 135300 | 702 |
| 471 | 20241115 | 110400 | 23804174400 | 135600 | 135600 | 135700 | 135500 | 551 |
| 472 | 20241115 | 110300 | 23729482800 | 135700 | 135600 | 135800 | 135600 | 191 |
| 473 | 20241115 | 110200 | 23703567600 | 135600 | 135900 | 136000 | 135600 | 973 |
| 474 | 20241115 | 110100 | 23571448700 | 136000 | 136200 | 136200 | 135900 | 1930 |
| 475 | 20241115 | 110000 | 23308670300 | 136200 | 136100 | 136200 | 136000 | 1089 |
| 476 | 20241115 | 105900 | 23160433000 | 136100 | 135900 | 136100 | 135900 | 656 |
| 477 | 20241115 | 105800 | 23071212100 | 135900 | 135800 | 135900 | 135700 | 779 |
| 478 | 20241115 | 105700 | 22965461900 | 135800 | 135600 | 135800 | 135600 | 286 |
| 479 | 20241115 | 105600 | 22926645800 | 135700 | 135800 | 135900 | 135600 | 253 |
| 480 | 20241115 | 105500 | 22892294000 | 135800 | 135600 | 135800 | 135500 | 477 |
| 481 | 20241115 | 105400 | 22827606000 | 135700 | 135400 | 135800 | 135400 | 315 |
| 482 | 20241115 | 105300 | 22784865300 | 135400 | 135400 | 135500 | 135400 | 507 |
| 483 | 20241115 | 105200 | 22716216800 | 135400 | 135500 | 135700 | 135400 | 397 |
| 484 | 20241115 | 105100 | 22662417700 | 135500 | 135700 | 135700 | 135400 | 480 |
| 485 | 20241115 | 105000 | 22597366900 | 135700 | 135600 | 135800 | 135500 | 405 |
| 486 | 20241115 | 104900 | 22542439700 | 135700 | 135500 | 135700 | 135500 | 439 |
| 487 | 20241115 | 104800 | 22482940700 | 135500 | 135300 | 135500 | 135300 | 579 |
| 488 | 20241115 | 104700 | 22404558000 | 135400 | 135100 | 135400 | 135100 | 401 |
| 489 | 20241115 | 104600 | 22350340600 | 135200 | 135300 | 135400 | 135100 | 357 |
| 490 | 20241115 | 104500 | 22302075200 | 135300 | 135000 | 135500 | 135000 | 391 |
| 491 | 20241115 | 104400 | 22249168400 | 135000 | 134900 | 135400 | 134800 | 321 |
| 492 | 20241115 | 104300 | 22205839400 | 134900 | 134900 | 135000 | 134900 | 374 |
| 493 | 20241115 | 104200 | 22155368900 | 135000 | 135100 | 135100 | 134800 | 379 |
| 494 | 20241115 | 104100 | 22104225200 | 135100 | 135100 | 135200 | 135100 | 417 |
| 495 | 20241115 | 104000 | 22047881300 | 135100 | 134900 | 135200 | 134800 | 601 |
| 496 | 20241115 | 103900 | 21966747500 | 134800 | 134900 | 134900 | 134700 | 245 |
| 497 | 20241115 | 103800 | 21933724900 | 134900 | 134600 | 134900 | 134600 | 200 |
| 498 | 20241115 | 103700 | 21906770700 | 134700 | 134400 | 134700 | 134200 | 1029 |
| 499 | 20241115 | 103600 | 21768402700 | 134200 | 134300 | 134500 | 134100 | 348 |
| 500 | 20241115 | 103500 | 21721683500 | 134300 | 134400 | 134500 | 134100 | 180 |
| 501 | 20241115 | 103400 | 21697520100 | 134400 | 134000 | 134400 | 134000 | 419 |
| 502 | 20241115 | 103300 | 21641322800 | 134000 | 133900 | 134300 | 133900 | 912 |
| 503 | 20241115 | 103200 | 21519084300 | 133900 | 133900 | 134000 | 133900 | 687 |
| 504 | 20241115 | 103100 | 21427086000 | 134000 | 133900 | 134000 | 133900 | 564 |
| 505 | 20241115 | 103000 | 21351546500 | 133900 | 134000 | 134100 | 133900 | 985 |
| 506 | 20241115 | 102900 | 21219556200 | 134000 | 134000 | 134200 | 133900 | 699 |
| 507 | 20241115 | 102800 | 21125891300 | 134000 | 134000 | 134100 | 134000 | 969 |
| 508 | 20241115 | 102700 | 20996033500 | 134000 | 134400 | 134500 | 134000 | 1695 |
| 509 | 20241115 | 102600 | 20768540400 | 134400 | 134600 | 134600 | 134400 | 662 |
| 510 | 20241115 | 102500 | 20679476900 | 134600 | 134600 | 134800 | 134600 | 557 |
| 511 | 20241115 | 102400 | 20604478000 | 134400 | 134600 | 134600 | 134300 | 519 |
| 512 | 20241115 | 102300 | 20534737800 | 134500 | 134100 | 134700 | 134000 | 984 |
| 513 | 20241115 | 102200 | 20402611400 | 134000 | 134000 | 134100 | 133900 | 1458 |
| 514 | 20241115 | 102100 | 20207218500 | 134000 | 134200 | 134300 | 134000 | 887 |
| 515 | 20241115 | 102000 | 20088241800 | 134200 | 134000 | 134300 | 133900 | 683 |
| 516 | 20241115 | 101900 | 19996657000 | 134100 | 134200 | 134200 | 133700 | 1728 |
| 517 | 20241115 | 101800 | 19765174300 | 134200 | 134500 | 134500 | 134100 | 1143 |
| 518 | 20241115 | 101700 | 19611660900 | 134400 | 134600 | 134600 | 134400 | 863 |
| 519 | 20241115 | 101600 | 19495599200 | 134600 | 135100 | 135100 | 134600 | 3935 |
| 520 | 20241115 | 101500 | 18964501100 | 135100 | 135200 | 135300 | 135000 | 3480 |
| 521 | 20241115 | 101400 | 18494640600 | 135000 | 135200 | 135400 | 135000 | 2526 |
| 522 | 20241115 | 101300 | 18153330700 | 135200 | 135200 | 135300 | 135100 | 1080 |
| 523 | 20241115 | 101200 | 18007320800 | 135300 | 135400 | 135400 | 135200 | 998 |
| 524 | 20241115 | 101100 | 17872307700 | 135600 | 135900 | 136000 | 135500 | 730 |
| 525 | 20241115 | 101000 | 17773338300 | 136000 | 135600 | 136000 | 135500 | 646 |
| 526 | 20241115 | 100900 | 17685699800 | 135500 | 135600 | 135700 | 135500 | 894 |
| 527 | 20241115 | 100800 | 17564503900 | 135600 | 135600 | 135800 | 135500 | 1333 |
| 528 | 20241115 | 100700 | 17383816400 | 135600 | 135600 | 135700 | 135500 | 878 |
| 529 | 20241115 | 100600 | 17264774800 | 135600 | 135500 | 136100 | 135500 | 2189 |
| 530 | 20241115 | 100500 | 16968060000 | 135500 | 136000 | 136100 | 135500 | 6864 |
| 531 | 20241115 | 100400 | 16035268400 | 136100 | 136200 | 136200 | 136000 | 209 |
| 532 | 20241115 | 100300 | 16006825700 | 136200 | 136000 | 136300 | 136000 | 352 |
| 533 | 20241115 | 100200 | 15958936600 | 136000 | 136300 | 136300 | 136000 | 1475 |
| 534 | 20241115 | 100100 | 15758172100 | 136300 | 136100 | 136300 | 136000 | 976 |
| 535 | 20241115 | 100000 | 15625315200 | 136100 | 136100 | 136200 | 136000 | 1063 |
| 536 | 20241115 | 095900 | 15480620400 | 136000 | 136200 | 136200 | 136000 | 977 |
| 537 | 20241115 | 095800 | 15347666100 | 136100 | 136100 | 136200 | 136100 | 1190 |
| 538 | 20241115 | 095700 | 15185705100 | 136100 | 136600 | 136800 | 136100 | 2668 |
| 539 | 20241115 | 095600 | 14821985400 | 136600 | 137100 | 137100 | 136600 | 9725 |
| 540 | 20241115 | 095500 | 13490333200 | 137100 | 137100 | 137300 | 137000 | 404 |
| 541 | 20241115 | 095400 | 13434934000 | 137100 | 136800 | 137100 | 136600 | 390 |
| 542 | 20241115 | 095300 | 13381548800 | 136700 | 136600 | 136800 | 136300 | 389 |
| 543 | 20241115 | 095200 | 13328419900 | 136700 | 136200 | 136700 | 136200 | 732 |
| 544 | 20241115 | 095100 | 13228640400 | 136200 | 136300 | 136400 | 136200 | 342 |
| 545 | 20241115 | 095000 | 13182037200 | 136300 | 136400 | 136400 | 136200 | 1045 |
| 546 | 20241115 | 094900 | 13039654000 | 136400 | 136600 | 136600 | 136300 | 2117 |
| 547 | 20241115 | 094800 | 12750805500 | 136700 | 136800 | 136800 | 136400 | 1386 |
| 548 | 20241115 | 094700 | 12561537500 | 136900 | 137300 | 137300 | 136800 | 831 |
| 549 | 20241115 | 094600 | 12447686500 | 137200 | 137200 | 137400 | 137100 | 251 |
| 550 | 20241115 | 094500 | 12413234000 | 137100 | 136700 | 137100 | 136600 | 832 |
| 551 | 20241115 | 094400 | 12299413800 | 136900 | 136900 | 136900 | 136700 | 288 |
| 552 | 20241115 | 094300 | 12260011900 | 136800 | 136600 | 136800 | 136500 | 425 |
| 553 | 20241115 | 094200 | 12201914900 | 136500 | 136700 | 136700 | 136500 | 600 |
| 554 | 20241115 | 094100 | 12119989600 | 136900 | 136600 | 136900 | 136400 | 476 |
| 555 | 20241115 | 094000 | 12054983100 | 137000 | 136400 | 137000 | 136400 | 291 |
| 556 | 20241115 | 093900 | 12015229500 | 136400 | 136100 | 136700 | 136100 | 642 |
| 557 | 20241115 | 093800 | 11927745000 | 136100 | 136400 | 136500 | 136100 | 2192 |
| 558 | 20241115 | 093700 | 11629161500 | 136400 | 136900 | 137000 | 136400 | 1257 |
| 559 | 20241115 | 093600 | 11457426500 | 136900 | 136500 | 136900 | 136400 | 626 |
| 560 | 20241115 | 093500 | 11371866700 | 136400 | 136300 | 136800 | 136300 | 867 |
| 561 | 20241115 | 093400 | 11253562200 | 136900 | 136300 | 136900 | 136200 | 1105 |
| 562 | 20241115 | 093300 | 11102899300 | 136300 | 136300 | 136500 | 136100 | 1501 |
| 563 | 20241115 | 093200 | 10898441300 | 136300 | 136300 | 136400 | 136100 | 1926 |
| 564 | 20241115 | 093100 | 10636080900 | 136300 | 137000 | 137000 | 136200 | 4566 |
| 565 | 20241115 | 093000 | 10012347900 | 137000 | 137300 | 137300 | 136900 | 2594 |
| 566 | 20241115 | 092900 | 9656835100 | 137300 | 137400 | 137500 | 137300 | 678 |
| 567 | 20241115 | 092800 | 9563709800 | 137600 | 137300 | 137700 | 137200 | 662 |
| 568 | 20241115 | 092700 | 9472824800 | 137200 | 137400 | 137500 | 137200 | 2270 |
| 569 | 20241115 | 092600 | 9161101100 | 137500 | 137400 | 137600 | 137300 | 946 |
| 570 | 20241115 | 092500 | 9031163200 | 137500 | 138700 | 138700 | 137400 | 4794 |
| 571 | 20241115 | 092400 | 8369415700 | 138600 | 138800 | 138800 | 138600 | 2356 |
| 572 | 20241115 | 092300 | 8042853400 | 138800 | 139300 | 139300 | 138600 | 1277 |
| 573 | 20241115 | 092200 | 7865485400 | 139300 | 138900 | 139500 | 138900 | 505 |
| 574 | 20241115 | 092100 | 7795193100 | 138900 | 139400 | 139400 | 138900 | 1250 |
| 575 | 20241115 | 092000 | 7621300100 | 139400 | 138700 | 139500 | 138700 | 1650 |
| 576 | 20241115 | 091900 | 7391688700 | 138800 | 138400 | 138800 | 138300 | 987 |
| 577 | 20241115 | 091800 | 7254917900 | 138400 | 138400 | 138400 | 138000 | 1402 |
| 578 | 20241115 | 091700 | 7061220500 | 138300 | 138300 | 138700 | 138300 | 1929 |
| 579 | 20241115 | 091600 | 6794115100 | 138400 | 137800 | 138400 | 137600 | 1659 |
| 580 | 20241115 | 091500 | 6565195600 | 137700 | 137700 | 137800 | 137200 | 681 |
| 581 | 20241115 | 091400 | 6471497800 | 137100 | 137900 | 137900 | 137100 | 1957 |
| 582 | 20241115 | 091300 | 6202531800 | 137800 | 137100 | 137900 | 137000 | 1212 |
| 583 | 20241115 | 091200 | 6036073600 | 137000 | 136500 | 137500 | 136200 | 1545 |
| 584 | 20241115 | 091100 | 5825050900 | 136500 | 137500 | 137700 | 136200 | 4368 |
| 585 | 20241115 | 091000 | 5226646300 | 137700 | 137100 | 137900 | 137000 | 1251 |
| 586 | 20241115 | 090900 | 5054918100 | 137100 | 137900 | 137900 | 136800 | 5158 |
| 587 | 20241115 | 090800 | 4347083900 | 137800 | 138100 | 138300 | 137700 | 3679 |
| 588 | 20241115 | 090700 | 3839508200 | 138000 | 138900 | 139000 | 138000 | 3923 |
| 589 | 20241115 | 090600 | 3296851600 | 138800 | 140200 | 140600 | 138800 | 4353 |
| 590 | 20241115 | 090500 | 2689209200 | 140200 | 140100 | 140900 | 140000 | 1500 |
| 591 | 20241115 | 090400 | 2479029300 | 140900 | 142700 | 142700 | 140000 | 5807 |
| 592 | 20241115 | 090300 | 1661154000 | 142700 | 141500 | 143000 | 141400 | 861 |
| 593 | 20241115 | 090200 | 1538749300 | 141300 | 143000 | 143000 | 141300 | 2931 |
| 594 | 20241115 | 090100 | 1122937700 | 143000 | 144800 | 144800 | 142600 | 4021 |
| 595 | 20241115 | 090000 | 543877600 | 144800 | 144500 | 145500 | 144500 | 3666 |