33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 8008 |
| 3 | 20241115 | 182900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 4 | 20241115 | 182800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 5 | 20241115 | 182700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 6 | 20241115 | 182600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 7 | 20241115 | 182500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 8 | 20241115 | 182400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 9 | 20241115 | 182300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 10 | 20241115 | 182200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 11 | 20241115 | 182100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 12 | 20241115 | 182000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 13 | 20241115 | 181900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 14 | 20241115 | 181800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 15 | 20241115 | 181700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 16 | 20241115 | 181600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 17 | 20241115 | 181500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 18 | 20241115 | 181400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 19 | 20241115 | 181300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 20 | 20241115 | 181200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 21 | 20241115 | 181100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 22 | 20241115 | 181000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 23 | 20241115 | 180900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 24 | 20241115 | 180800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 25 | 20241115 | 180700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 26 | 20241115 | 180600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 27 | 20241115 | 180500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 28 | 20241115 | 180400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 29 | 20241115 | 180300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 30 | 20241115 | 180200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 31 | 20241115 | 180100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 32 | 20241115 | 180000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 8008 |
| 33 | 20241115 | 175900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 34 | 20241115 | 175800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 35 | 20241115 | 175700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 36 | 20241115 | 175600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 37 | 20241115 | 175500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 38 | 20241115 | 175400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 39 | 20241115 | 175300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 40 | 20241115 | 175200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 41 | 20241115 | 175100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 42 | 20241115 | 175000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 43 | 20241115 | 174900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 44 | 20241115 | 174800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 45 | 20241115 | 174700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 46 | 20241115 | 174600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 47 | 20241115 | 174500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 48 | 20241115 | 174400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 49 | 20241115 | 174300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 50 | 20241115 | 174200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 51 | 20241115 | 174100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 52 | 20241115 | 174000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 53 | 20241115 | 173900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 54 | 20241115 | 173800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 55 | 20241115 | 173700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 56 | 20241115 | 173600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 57 | 20241115 | 173500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 58 | 20241115 | 173400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 59 | 20241115 | 173300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 60 | 20241115 | 173200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 61 | 20241115 | 173100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 62 | 20241115 | 173000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 8008 |
| 63 | 20241115 | 172900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 64 | 20241115 | 172800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 65 | 20241115 | 172700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 66 | 20241115 | 172600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 67 | 20241115 | 172500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 68 | 20241115 | 172400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 69 | 20241115 | 172300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 70 | 20241115 | 172200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 71 | 20241115 | 172100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 72 | 20241115 | 172000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 73 | 20241115 | 171900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 74 | 20241115 | 171800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 75 | 20241115 | 171700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 76 | 20241115 | 171600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 77 | 20241115 | 171500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 78 | 20241115 | 171400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 79 | 20241115 | 171300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 80 | 20241115 | 171200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 81 | 20241115 | 171100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 82 | 20241115 | 171000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 83 | 20241115 | 170900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 84 | 20241115 | 170800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 85 | 20241115 | 170700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 86 | 20241115 | 170600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 87 | 20241115 | 170500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 88 | 20241115 | 170400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 89 | 20241115 | 170300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 90 | 20241115 | 170200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 91 | 20241115 | 170100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 92 | 20241115 | 170000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 8008 |
| 93 | 20241115 | 165900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 94 | 20241115 | 165800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 95 | 20241115 | 165700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 96 | 20241115 | 165600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 97 | 20241115 | 165500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 98 | 20241115 | 165400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 99 | 20241115 | 165300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 100 | 20241115 | 165200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 101 | 20241115 | 165100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 102 | 20241115 | 165000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 103 | 20241115 | 164900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 104 | 20241115 | 164800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 105 | 20241115 | 164700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 106 | 20241115 | 164600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 107 | 20241115 | 164500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 108 | 20241115 | 164400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 109 | 20241115 | 164300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 110 | 20241115 | 164200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 111 | 20241115 | 164100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 112 | 20241115 | 164000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 113 | 20241115 | 163900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 114 | 20241115 | 163800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 115 | 20241115 | 163700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 116 | 20241115 | 163600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 117 | 20241115 | 163500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 118 | 20241115 | 163400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 119 | 20241115 | 163300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 120 | 20241115 | 163200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 121 | 20241115 | 163100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 122 | 20241115 | 163000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 8008 |
| 123 | 20241115 | 162900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 124 | 20241115 | 162800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 125 | 20241115 | 162700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 126 | 20241115 | 162600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 127 | 20241115 | 162500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 128 | 20241115 | 162400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 129 | 20241115 | 162300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 130 | 20241115 | 162200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 131 | 20241115 | 162100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 132 | 20241115 | 162000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 133 | 20241115 | 161900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 134 | 20241115 | 161800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 135 | 20241115 | 161700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 136 | 20241115 | 161600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 137 | 20241115 | 161500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 138 | 20241115 | 161400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 139 | 20241115 | 161300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 140 | 20241115 | 161200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 141 | 20241115 | 161100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 142 | 20241115 | 161000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 143 | 20241115 | 160900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 144 | 20241115 | 160800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 145 | 20241115 | 160700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 146 | 20241115 | 160600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 147 | 20241115 | 160500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 148 | 20241115 | 160400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 149 | 20241115 | 160300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 150 | 20241115 | 160200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 151 | 20241115 | 160100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 152 | 20241115 | 160000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 8008 |
| 153 | 20241115 | 155900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 154 | 20241115 | 155800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 155 | 20241115 | 155700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 156 | 20241115 | 155600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 157 | 20241115 | 155500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 158 | 20241115 | 155400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 159 | 20241115 | 155300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 160 | 20241115 | 155200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 161 | 20241115 | 155100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 162 | 20241115 | 155000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 163 | 20241115 | 154900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 164 | 20241115 | 154800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 165 | 20241115 | 154700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 166 | 20241115 | 154600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 167 | 20241115 | 154500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 168 | 20241115 | 154400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 169 | 20241115 | 154300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 170 | 20241115 | 154200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 171 | 20241115 | 154100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 172 | 20241115 | 154000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 173 | 20241115 | 153900 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 174 | 20241115 | 153800 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 175 | 20241115 | 153700 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 176 | 20241115 | 153600 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 177 | 20241115 | 153500 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 178 | 20241115 | 153400 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 179 | 20241115 | 153300 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 180 | 20241115 | 153200 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 181 | 20241115 | 153100 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 182 | 20241115 | 153000 | 54226847500 | 116500 | 116500 | 116500 | 116500 | 16016 |
| 183 | 20241115 | 152900 | 53293915500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 184 | 20241115 | 152800 | 53293915500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 185 | 20241115 | 152700 | 53293915500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 186 | 20241115 | 152600 | 53293915500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 187 | 20241115 | 152500 | 53293915500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 188 | 20241115 | 152400 | 53293915500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 189 | 20241115 | 152300 | 53293915500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 190 | 20241115 | 152200 | 53293915500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 191 | 20241115 | 152100 | 53293915500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 192 | 20241115 | 152000 | 53293915500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 193 | 20241115 | 151900 | 53293915500 | 116000 | 115800 | 116400 | 115800 | 1598 |
| 194 | 20241115 | 151800 | 53108402000 | 115800 | 115600 | 115800 | 115600 | 626 |
| 195 | 20241115 | 151700 | 53035975300 | 115600 | 115700 | 115700 | 115300 | 900 |
| 196 | 20241115 | 151600 | 52932031400 | 115700 | 115700 | 115700 | 115600 | 289 |
| 197 | 20241115 | 151500 | 52898604000 | 115700 | 115700 | 115900 | 115600 | 1352 |
| 198 | 20241115 | 151400 | 52742166100 | 115700 | 115400 | 116100 | 115200 | 2475 |
| 199 | 20241115 | 151300 | 52455759400 | 115000 | 115600 | 115700 | 115000 | 2308 |
| 200 | 20241115 | 151200 | 52189979700 | 115600 | 115700 | 115800 | 115400 | 1526 |
| 201 | 20241115 | 151100 | 52013633300 | 115600 | 115300 | 115600 | 115200 | 1137 |
| 202 | 20241115 | 151000 | 51882388100 | 115300 | 115200 | 115400 | 114900 | 3145 |
| 203 | 20241115 | 150900 | 51520261600 | 115200 | 115700 | 115700 | 115200 | 2646 |
| 204 | 20241115 | 150800 | 51214672400 | 115700 | 115900 | 116000 | 115600 | 663 |
| 205 | 20241115 | 150700 | 51137899700 | 115900 | 116200 | 116300 | 115800 | 915 |
| 206 | 20241115 | 150600 | 51031687200 | 116300 | 116300 | 116400 | 116200 | 452 |
| 207 | 20241115 | 150500 | 50979121700 | 116300 | 116200 | 116500 | 116200 | 708 |
| 208 | 20241115 | 150400 | 50896765100 | 116000 | 115800 | 116200 | 115800 | 693 |
| 209 | 20241115 | 150300 | 50816374400 | 115800 | 115900 | 116000 | 115800 | 641 |
| 210 | 20241115 | 150200 | 50742106100 | 115900 | 115600 | 115900 | 115600 | 505 |
| 211 | 20241115 | 150100 | 50683626900 | 115600 | 115700 | 115800 | 115600 | 276 |
| 212 | 20241115 | 150000 | 50651679600 | 115700 | 115700 | 115800 | 115700 | 513 |
| 213 | 20241115 | 145900 | 50592307200 | 115400 | 115700 | 115900 | 115400 | 446 |
| 214 | 20241115 | 145800 | 50540751500 | 115800 | 115400 | 115800 | 115400 | 441 |
| 215 | 20241115 | 145700 | 50489788200 | 115600 | 115500 | 115700 | 115500 | 1721 |
| 216 | 20241115 | 145600 | 50290948100 | 115600 | 115800 | 115900 | 115600 | 870 |
| 217 | 20241115 | 145500 | 50190212100 | 115800 | 115800 | 116000 | 115800 | 204 |
| 218 | 20241115 | 145400 | 50166570200 | 115800 | 116000 | 116000 | 115800 | 755 |
| 219 | 20241115 | 145300 | 50079039400 | 116000 | 116300 | 116300 | 116000 | 199 |
| 220 | 20241115 | 145200 | 50055940500 | 116200 | 116600 | 116600 | 116000 | 2368 |
| 221 | 20241115 | 145100 | 49780980000 | 116600 | 116500 | 116600 | 116400 | 244 |
| 222 | 20241115 | 145000 | 49752564700 | 116600 | 116600 | 116700 | 116500 | 281 |
| 223 | 20241115 | 144900 | 49719802100 | 116600 | 116600 | 116700 | 116500 | 435 |
| 224 | 20241115 | 144800 | 49669095900 | 116600 | 116500 | 116600 | 116400 | 475 |
| 225 | 20241115 | 144700 | 49613758000 | 116400 | 116400 | 116500 | 116300 | 311 |
| 226 | 20241115 | 144600 | 49577568100 | 116500 | 116700 | 116700 | 116500 | 491 |
| 227 | 20241115 | 144500 | 49520364200 | 116500 | 116600 | 116700 | 116500 | 123 |
| 228 | 20241115 | 144400 | 49506027900 | 116700 | 116700 | 116700 | 116200 | 1397 |
| 229 | 20241115 | 144300 | 49343405500 | 116700 | 116900 | 116900 | 116600 | 226 |
| 230 | 20241115 | 144200 | 49317016000 | 116900 | 116600 | 116900 | 116500 | 2282 |
| 231 | 20241115 | 144100 | 49050655700 | 116800 | 116600 | 116800 | 116600 | 264 |
| 232 | 20241115 | 144000 | 49019847300 | 116700 | 116800 | 116800 | 116600 | 1006 |
| 233 | 20241115 | 143900 | 48902471200 | 116800 | 116800 | 116900 | 116700 | 540 |
| 234 | 20241115 | 143800 | 48839409100 | 116800 | 116700 | 116900 | 116700 | 532 |
| 235 | 20241115 | 143700 | 48777271500 | 116800 | 116800 | 116900 | 116600 | 246 |
| 236 | 20241115 | 143600 | 48748552700 | 116800 | 116400 | 116800 | 116400 | 484 |
| 237 | 20241115 | 143500 | 48692085400 | 116700 | 116400 | 116700 | 116400 | 124 |
| 238 | 20241115 | 143400 | 48677622600 | 116400 | 116500 | 116700 | 116400 | 512 |
| 239 | 20241115 | 143300 | 48617969300 | 116400 | 116500 | 116500 | 116200 | 113 |
| 240 | 20241115 | 143200 | 48604811500 | 116500 | 116600 | 116800 | 116200 | 906 |
| 241 | 20241115 | 143100 | 48499280300 | 116800 | 116700 | 116800 | 116600 | 316 |
| 242 | 20241115 | 143000 | 48462387400 | 116700 | 116600 | 116700 | 116600 | 195 |
| 243 | 20241115 | 142900 | 48439637600 | 116600 | 116600 | 116700 | 116500 | 192 |
| 244 | 20241115 | 142800 | 48417253500 | 116600 | 116600 | 116800 | 116500 | 225 |
| 245 | 20241115 | 142700 | 48391017600 | 116700 | 116700 | 116700 | 116400 | 306 |
| 246 | 20241115 | 142600 | 48355335100 | 116800 | 116500 | 116800 | 116500 | 291 |
| 247 | 20241115 | 142500 | 48321376300 | 116600 | 116600 | 116800 | 116200 | 418 |
| 248 | 20241115 | 142400 | 48272672100 | 116600 | 116500 | 116600 | 116200 | 391 |
| 249 | 20241115 | 142300 | 48227174400 | 116500 | 116300 | 116600 | 116200 | 321 |
| 250 | 20241115 | 142200 | 48189797900 | 116200 | 116800 | 116800 | 116200 | 510 |
| 251 | 20241115 | 142100 | 48130423300 | 116400 | 116800 | 116800 | 116400 | 569 |
| 252 | 20241115 | 142000 | 48064080700 | 116800 | 116800 | 116900 | 116700 | 513 |
| 253 | 20241115 | 141900 | 48004178600 | 116900 | 116700 | 116900 | 116700 | 342 |
| 254 | 20241115 | 141800 | 47964237700 | 116800 | 116700 | 116800 | 116700 | 129 |
| 255 | 20241115 | 141700 | 47949178600 | 116600 | 116500 | 116600 | 116400 | 454 |
| 256 | 20241115 | 141600 | 47896308700 | 116500 | 116800 | 116900 | 116500 | 379 |
| 257 | 20241115 | 141500 | 47852074000 | 116800 | 116600 | 116800 | 116600 | 330 |
| 258 | 20241115 | 141400 | 47813560700 | 116600 | 116700 | 116700 | 116200 | 1213 |
| 259 | 20241115 | 141300 | 47672233800 | 116600 | 117100 | 117100 | 116600 | 2153 |
| 260 | 20241115 | 141200 | 47420515400 | 117100 | 117100 | 117200 | 116800 | 765 |
| 261 | 20241115 | 141100 | 47330992500 | 117200 | 117000 | 117300 | 117000 | 575 |
| 262 | 20241115 | 141000 | 47263642700 | 117100 | 116900 | 117100 | 116800 | 726 |
| 263 | 20241115 | 140900 | 47178764100 | 117100 | 117000 | 117100 | 116800 | 323 |
| 264 | 20241115 | 140800 | 47140994900 | 117000 | 116900 | 117100 | 116800 | 599 |
| 265 | 20241115 | 140700 | 47070913600 | 117000 | 117000 | 117300 | 117000 | 874 |
| 266 | 20241115 | 140600 | 46968516900 | 117000 | 117300 | 117400 | 116900 | 930 |
| 267 | 20241115 | 140500 | 46859565000 | 117500 | 117500 | 117500 | 117400 | 1230 |
| 268 | 20241115 | 140400 | 46715087400 | 117500 | 117200 | 117500 | 117100 | 1460 |
| 269 | 20241115 | 140300 | 46543779200 | 117200 | 117100 | 117300 | 117000 | 503 |
| 270 | 20241115 | 140200 | 46484837500 | 116900 | 116700 | 117100 | 116700 | 443 |
| 271 | 20241115 | 140100 | 46433062300 | 116700 | 117000 | 117100 | 116700 | 1032 |
| 272 | 20241115 | 140000 | 46312406200 | 117100 | 117600 | 117600 | 117000 | 1928 |
| 273 | 20241115 | 135900 | 46086155600 | 117600 | 116900 | 117600 | 116800 | 5187 |
| 274 | 20241115 | 135800 | 45478305900 | 116900 | 116900 | 117000 | 116900 | 1388 |
| 275 | 20241115 | 135700 | 45315969500 | 116900 | 116700 | 116900 | 116500 | 954 |
| 276 | 20241115 | 135600 | 45204676300 | 116700 | 116900 | 116900 | 116600 | 1254 |
| 277 | 20241115 | 135500 | 45058204300 | 116900 | 116700 | 117200 | 116600 | 4390 |
| 278 | 20241115 | 135400 | 44544811000 | 116600 | 116600 | 116800 | 116600 | 1834 |
| 279 | 20241115 | 135300 | 44330766900 | 116500 | 116300 | 116500 | 116300 | 1564 |
| 280 | 20241115 | 135200 | 44148646200 | 116200 | 116200 | 116400 | 116200 | 1816 |
| 281 | 20241115 | 135100 | 43937438800 | 116200 | 116200 | 116300 | 116000 | 712 |
| 282 | 20241115 | 135000 | 43854725100 | 116200 | 116200 | 116300 | 116000 | 1496 |
| 283 | 20241115 | 134900 | 43680937700 | 116200 | 115500 | 116200 | 115500 | 4420 |
| 284 | 20241115 | 134800 | 43169025100 | 115600 | 115600 | 115600 | 115500 | 330 |
| 285 | 20241115 | 134700 | 43130890100 | 115600 | 115600 | 115600 | 115500 | 555 |
| 286 | 20241115 | 134600 | 43066740800 | 115600 | 115000 | 115600 | 115000 | 2667 |
| 287 | 20241115 | 134500 | 42759064400 | 115000 | 115100 | 115200 | 115000 | 233 |
| 288 | 20241115 | 134400 | 42732229300 | 115100 | 114900 | 115100 | 114800 | 124 |
| 289 | 20241115 | 134300 | 42717966600 | 114900 | 115100 | 115300 | 114900 | 2002 |
| 290 | 20241115 | 134200 | 42487441300 | 115100 | 115200 | 115300 | 115000 | 342 |
| 291 | 20241115 | 134100 | 42448058600 | 115200 | 114900 | 115500 | 114900 | 5187 |
| 292 | 20241115 | 134000 | 41851283200 | 114800 | 114800 | 114900 | 114700 | 652 |
| 293 | 20241115 | 133900 | 41776430600 | 114800 | 114800 | 114900 | 114700 | 1059 |
| 294 | 20241115 | 133800 | 41654829500 | 114800 | 114600 | 114800 | 114600 | 606 |
| 295 | 20241115 | 133700 | 41585306000 | 114600 | 114700 | 114700 | 114600 | 418 |
| 296 | 20241115 | 133600 | 41537376200 | 114700 | 114500 | 114700 | 114400 | 739 |
| 297 | 20241115 | 133500 | 41452677600 | 114500 | 114200 | 114500 | 114100 | 1278 |
| 298 | 20241115 | 133400 | 41306458300 | 114200 | 114200 | 114300 | 114200 | 80 |
| 299 | 20241115 | 133300 | 41297321800 | 114200 | 114200 | 114500 | 114100 | 2361 |
| 300 | 20241115 | 133200 | 41027638900 | 114100 | 113500 | 114200 | 113500 | 1754 |
| 301 | 20241115 | 133100 | 40827854400 | 113500 | 113600 | 113600 | 113400 | 428 |
| 302 | 20241115 | 133000 | 40779254300 | 113600 | 113700 | 113800 | 113600 | 598 |
| 303 | 20241115 | 132900 | 40711269500 | 113700 | 113500 | 113700 | 113300 | 1776 |
| 304 | 20241115 | 132800 | 40509729100 | 113400 | 113200 | 113400 | 113200 | 332 |
| 305 | 20241115 | 132700 | 40472124100 | 113500 | 113500 | 113600 | 113200 | 414 |
| 306 | 20241115 | 132600 | 40425189600 | 113500 | 113500 | 113600 | 113500 | 82 |
| 307 | 20241115 | 132500 | 40415879600 | 113600 | 113500 | 113600 | 113500 | 173 |
| 308 | 20241115 | 132400 | 40396232400 | 113500 | 113900 | 113900 | 113500 | 207 |
| 309 | 20241115 | 132300 | 40372704600 | 113900 | 113800 | 114000 | 113800 | 2814 |
| 310 | 20241115 | 132200 | 40052196900 | 113800 | 113200 | 113800 | 113200 | 1950 |
| 311 | 20241115 | 132100 | 39830806500 | 113200 | 113100 | 113300 | 113000 | 658 |
| 312 | 20241115 | 132000 | 39756340200 | 113100 | 113000 | 113100 | 112900 | 359 |
| 313 | 20241115 | 131900 | 39715781900 | 112900 | 113000 | 113000 | 112800 | 29 |
| 314 | 20241115 | 131800 | 39712508100 | 112800 | 112800 | 113000 | 112800 | 517 |
| 315 | 20241115 | 131700 | 39654165800 | 112800 | 112800 | 113000 | 112800 | 88 |
| 316 | 20241115 | 131600 | 39644238000 | 112900 | 113000 | 113000 | 112900 | 275 |
| 317 | 20241115 | 131500 | 39613173800 | 113100 | 113100 | 113200 | 112900 | 262 |
| 318 | 20241115 | 131400 | 39583547300 | 113100 | 113100 | 113300 | 113000 | 254 |
| 319 | 20241115 | 131300 | 39554821600 | 113100 | 113000 | 113200 | 113000 | 187 |
| 320 | 20241115 | 131200 | 39533669700 | 113200 | 113200 | 113200 | 113000 | 121 |
| 321 | 20241115 | 131100 | 39519983500 | 113300 | 113300 | 113300 | 113000 | 99 |
| 322 | 20241115 | 131000 | 39508772900 | 113000 | 113300 | 113300 | 113000 | 277 |
| 323 | 20241115 | 130900 | 39477442500 | 113300 | 113300 | 113400 | 113200 | 327 |
| 324 | 20241115 | 130800 | 39440397500 | 113400 | 113400 | 113400 | 113300 | 145 |
| 325 | 20241115 | 130700 | 39423960100 | 113400 | 113300 | 113500 | 113300 | 407 |
| 326 | 20241115 | 130600 | 39377826800 | 113300 | 113200 | 113300 | 113200 | 16 |
| 327 | 20241115 | 130500 | 39376015300 | 112900 | 112900 | 113400 | 112800 | 348 |
| 328 | 20241115 | 130400 | 39336646100 | 113400 | 113100 | 113400 | 112900 | 507 |
| 329 | 20241115 | 130300 | 39279295600 | 113400 | 113300 | 113400 | 113000 | 483 |
| 330 | 20241115 | 130200 | 39224556100 | 113400 | 113600 | 113600 | 113300 | 617 |
| 331 | 20241115 | 130100 | 39154570000 | 113400 | 113700 | 113700 | 113400 | 729 |
| 332 | 20241115 | 130000 | 39071774200 | 113700 | 113600 | 113800 | 113400 | 285 |
| 333 | 20241115 | 125900 | 39039367000 | 113400 | 113400 | 113700 | 113400 | 819 |
| 334 | 20241115 | 125800 | 38946386100 | 113400 | 112900 | 113400 | 112900 | 96 |
| 335 | 20241115 | 125700 | 38935505300 | 113000 | 112900 | 113300 | 112900 | 444 |
| 336 | 20241115 | 125600 | 38885294100 | 112900 | 113200 | 113200 | 112900 | 652 |
| 337 | 20241115 | 125500 | 38811655600 | 113300 | 112800 | 113300 | 112800 | 92 |
| 338 | 20241115 | 125400 | 38801237200 | 112800 | 113300 | 113300 | 112800 | 242 |
| 339 | 20241115 | 125300 | 38773861300 | 113300 | 113100 | 113300 | 113000 | 571 |
| 340 | 20241115 | 125200 | 38709225500 | 113100 | 113100 | 113100 | 113000 | 262 |
| 341 | 20241115 | 125100 | 38679615300 | 113100 | 113000 | 113100 | 112900 | 138 |
| 342 | 20241115 | 125000 | 38664032300 | 113000 | 112800 | 113000 | 112800 | 106 |
| 343 | 20241115 | 124900 | 38652056800 | 112800 | 112900 | 112900 | 112800 | 78 |
| 344 | 20241115 | 124800 | 38643257400 | 112900 | 112700 | 112900 | 112600 | 219 |
| 345 | 20241115 | 124700 | 38618558700 | 112900 | 113000 | 113000 | 112600 | 266 |
| 346 | 20241115 | 124600 | 38588523700 | 113100 | 112900 | 113100 | 112600 | 713 |
| 347 | 20241115 | 124500 | 38508009500 | 112900 | 113100 | 113100 | 112700 | 522 |
| 348 | 20241115 | 124400 | 38449146300 | 113100 | 113100 | 113100 | 112300 | 662 |
| 349 | 20241115 | 124300 | 38374563700 | 113100 | 113300 | 113300 | 113000 | 310 |
| 350 | 20241115 | 124200 | 38339497400 | 113400 | 113700 | 113800 | 112900 | 484 |
| 351 | 20241115 | 124100 | 38284588400 | 113800 | 113800 | 113900 | 113700 | 1048 |
| 352 | 20241115 | 124000 | 38165280200 | 113700 | 113600 | 113800 | 113500 | 686 |
| 353 | 20241115 | 123900 | 38087354600 | 113600 | 113100 | 113600 | 113000 | 2430 |
| 354 | 20241115 | 123800 | 37811990300 | 113100 | 113300 | 113300 | 113100 | 483 |
| 355 | 20241115 | 123700 | 37757305500 | 113300 | 113300 | 113300 | 113000 | 690 |
| 356 | 20241115 | 123600 | 37679187700 | 113300 | 113200 | 113300 | 113000 | 1204 |
| 357 | 20241115 | 123500 | 37542952200 | 113200 | 112900 | 113200 | 112900 | 1979 |
| 358 | 20241115 | 123400 | 37319322100 | 112900 | 112700 | 112900 | 112700 | 440 |
| 359 | 20241115 | 123300 | 37269683600 | 112700 | 112800 | 112800 | 112500 | 330 |
| 360 | 20241115 | 123200 | 37232494200 | 112600 | 112800 | 112800 | 112500 | 662 |
| 361 | 20241115 | 123100 | 37157944600 | 112800 | 112700 | 112900 | 112700 | 702 |
| 362 | 20241115 | 123000 | 37078761300 | 112600 | 112600 | 112600 | 112600 | 116 |
| 363 | 20241115 | 122900 | 37065699700 | 112400 | 112600 | 112600 | 112400 | 237 |
| 364 | 20241115 | 122800 | 37039038500 | 112600 | 112500 | 112700 | 112100 | 754 |
| 365 | 20241115 | 122700 | 36954351700 | 112000 | 112700 | 112800 | 112000 | 875 |
| 366 | 20241115 | 122600 | 36855902600 | 112800 | 112800 | 112800 | 112800 | 73 |
| 367 | 20241115 | 122500 | 36847668200 | 112800 | 112900 | 112900 | 112700 | 140 |
| 368 | 20241115 | 122400 | 36831874400 | 112900 | 112900 | 112900 | 112800 | 129 |
| 369 | 20241115 | 122300 | 36817312400 | 112900 | 112900 | 113000 | 112900 | 381 |
| 370 | 20241115 | 122200 | 36774266100 | 112900 | 112800 | 112900 | 112700 | 890 |
| 371 | 20241115 | 122100 | 36673819700 | 112800 | 112800 | 112900 | 112800 | 621 |
| 372 | 20241115 | 122000 | 36603713700 | 112800 | 112800 | 112800 | 112700 | 162 |
| 373 | 20241115 | 121900 | 36585440700 | 112800 | 112400 | 113000 | 112400 | 3242 |
| 374 | 20241115 | 121800 | 36219812200 | 112400 | 112100 | 112400 | 112100 | 138 |
| 375 | 20241115 | 121700 | 36204331100 | 112100 | 112200 | 112200 | 112100 | 113 |
| 376 | 20241115 | 121600 | 36191663400 | 112200 | 112600 | 112600 | 112100 | 828 |
| 377 | 20241115 | 121500 | 36098591500 | 112500 | 112200 | 112600 | 112200 | 611 |
| 378 | 20241115 | 121400 | 36029878100 | 112200 | 112200 | 112300 | 112200 | 217 |
| 379 | 20241115 | 121300 | 36005522200 | 112100 | 112200 | 112300 | 112100 | 235 |
| 380 | 20241115 | 121200 | 35979161600 | 112300 | 112400 | 112400 | 112300 | 133 |
| 381 | 20241115 | 121100 | 35964224400 | 112300 | 111900 | 112400 | 111900 | 623 |
| 382 | 20241115 | 121000 | 35894396200 | 111900 | 111600 | 111900 | 111600 | 334 |
| 383 | 20241115 | 120900 | 35857033700 | 111600 | 111700 | 111800 | 111600 | 115 |
| 384 | 20241115 | 120800 | 35844187200 | 111800 | 111800 | 111800 | 111600 | 199 |
| 385 | 20241115 | 120700 | 35821972400 | 111800 | 111700 | 111800 | 111600 | 69 |
| 386 | 20241115 | 120600 | 35814261800 | 111800 | 111800 | 111800 | 111600 | 274 |
| 387 | 20241115 | 120500 | 35783629200 | 111800 | 111600 | 111800 | 111500 | 171 |
| 388 | 20241115 | 120400 | 35764526200 | 111500 | 111300 | 111600 | 111200 | 455 |
| 389 | 20241115 | 120300 | 35713856000 | 111200 | 111300 | 111300 | 111200 | 902 |
| 390 | 20241115 | 120200 | 35613550000 | 111300 | 111200 | 111300 | 111100 | 603 |
| 391 | 20241115 | 120100 | 35546516300 | 111300 | 111600 | 111600 | 111300 | 2822 |
| 392 | 20241115 | 120000 | 35232001500 | 111600 | 111800 | 111800 | 111600 | 106 |
| 393 | 20241115 | 115900 | 35220171600 | 111600 | 111600 | 111700 | 111500 | 508 |
| 394 | 20241115 | 115800 | 35163462500 | 111600 | 111600 | 111800 | 111500 | 573 |
| 395 | 20241115 | 115700 | 35099511600 | 111600 | 111800 | 111800 | 111600 | 285 |
| 396 | 20241115 | 115600 | 35067702400 | 111700 | 111600 | 111700 | 111600 | 511 |
| 397 | 20241115 | 115500 | 35010667800 | 111600 | 111900 | 111900 | 111600 | 699 |
| 398 | 20241115 | 115400 | 34932585500 | 111900 | 112300 | 112300 | 111800 | 803 |
| 399 | 20241115 | 115300 | 34842648400 | 112300 | 112200 | 112300 | 112200 | 133 |
| 400 | 20241115 | 115200 | 34827723800 | 112200 | 112200 | 112200 | 112100 | 80 |
| 401 | 20241115 | 115100 | 34818750800 | 112100 | 112100 | 112100 | 112100 | 83 |
| 402 | 20241115 | 115000 | 34809446500 | 112300 | 112200 | 112400 | 112200 | 199 |
| 403 | 20241115 | 114900 | 34787092700 | 112000 | 111900 | 112300 | 111900 | 360 |
| 404 | 20241115 | 114800 | 34746797400 | 111900 | 112100 | 112200 | 111900 | 329 |
| 405 | 20241115 | 114700 | 34709929900 | 112100 | 112100 | 112100 | 111900 | 69 |
| 406 | 20241115 | 114600 | 34702195900 | 112100 | 112000 | 112100 | 111900 | 150 |
| 407 | 20241115 | 114500 | 34685397000 | 112000 | 111900 | 112000 | 111900 | 295 |
| 408 | 20241115 | 114400 | 34652358000 | 111900 | 112000 | 112000 | 111900 | 22 |
| 409 | 20241115 | 114300 | 34649895000 | 112000 | 112000 | 112100 | 111900 | 207 |
| 410 | 20241115 | 114200 | 34626703300 | 112000 | 112200 | 112200 | 112000 | 367 |
| 411 | 20241115 | 114100 | 34585563000 | 112100 | 112400 | 112400 | 112100 | 33 |
| 412 | 20241115 | 114000 | 34581854300 | 112400 | 112400 | 112400 | 112100 | 225 |
| 413 | 20241115 | 113900 | 34556624000 | 112400 | 112000 | 112400 | 112000 | 112 |
| 414 | 20241115 | 113800 | 34544037600 | 112600 | 112200 | 112600 | 111900 | 131 |
| 415 | 20241115 | 113700 | 34529307000 | 112300 | 112000 | 112300 | 111900 | 195 |
| 416 | 20241115 | 113600 | 34507465800 | 112000 | 112000 | 112000 | 111900 | 186 |
| 417 | 20241115 | 113500 | 34486635900 | 112000 | 112200 | 112400 | 112000 | 460 |
| 418 | 20241115 | 113400 | 34435017100 | 112200 | 112300 | 112300 | 112200 | 110 |
| 419 | 20241115 | 113300 | 34422673500 | 112300 | 112500 | 112600 | 112300 | 250 |
| 420 | 20241115 | 113200 | 34394551600 | 112600 | 112400 | 112600 | 112400 | 86 |
| 421 | 20241115 | 113100 | 34384878300 | 112400 | 112400 | 112500 | 112300 | 223 |
| 422 | 20241115 | 113000 | 34359827300 | 112400 | 112500 | 112500 | 112400 | 86 |
| 423 | 20241115 | 112900 | 34350156100 | 112500 | 112100 | 112500 | 111900 | 307 |
| 424 | 20241115 | 112800 | 34315716500 | 112100 | 112000 | 112200 | 111900 | 205 |
| 425 | 20241115 | 112700 | 34292743900 | 111800 | 111900 | 111900 | 111800 | 261 |
| 426 | 20241115 | 112600 | 34263547800 | 111900 | 111600 | 111900 | 111600 | 162 |
| 427 | 20241115 | 112500 | 34245428500 | 111600 | 111700 | 111700 | 111500 | 632 |
| 428 | 20241115 | 112400 | 34174906600 | 111700 | 111700 | 111800 | 111700 | 279 |
| 429 | 20241115 | 112300 | 34143717500 | 111800 | 111800 | 111800 | 111600 | 513 |
| 430 | 20241115 | 112200 | 34086438600 | 111700 | 111600 | 111700 | 111600 | 342 |
| 431 | 20241115 | 112100 | 34048252100 | 111600 | 111600 | 111700 | 111500 | 727 |
| 432 | 20241115 | 112000 | 33967125900 | 111600 | 111700 | 111800 | 111600 | 514 |
| 433 | 20241115 | 111900 | 33909730300 | 111700 | 111900 | 111900 | 111700 | 902 |
| 434 | 20241115 | 111800 | 33808914000 | 111800 | 111900 | 111900 | 111800 | 409 |
| 435 | 20241115 | 111700 | 33763151900 | 111900 | 112100 | 112100 | 111900 | 671 |
| 436 | 20241115 | 111600 | 33688047600 | 111900 | 112100 | 112100 | 111900 | 588 |
| 437 | 20241115 | 111500 | 33622174300 | 112000 | 112000 | 112100 | 111900 | 603 |
| 438 | 20241115 | 111400 | 33554648200 | 112000 | 112100 | 112200 | 112000 | 961 |
| 439 | 20241115 | 111300 | 33446981900 | 112200 | 112300 | 112300 | 112100 | 729 |
| 440 | 20241115 | 111200 | 33365188200 | 112200 | 112300 | 112300 | 112100 | 959 |
| 441 | 20241115 | 111100 | 33257581900 | 112300 | 112800 | 112800 | 112300 | 1038 |
| 442 | 20241115 | 111000 | 33140832900 | 112700 | 112800 | 112800 | 112700 | 40 |
| 443 | 20241115 | 110900 | 33136322800 | 112800 | 112700 | 112800 | 112700 | 368 |
| 444 | 20241115 | 110800 | 33094823100 | 112700 | 112700 | 112700 | 112700 | 185 |
| 445 | 20241115 | 110700 | 33073973600 | 112700 | 112800 | 112900 | 112700 | 268 |
| 446 | 20241115 | 110600 | 33043767800 | 112800 | 112900 | 112900 | 112800 | 265 |
| 447 | 20241115 | 110500 | 33013849400 | 112900 | 112500 | 113000 | 112500 | 479 |
| 448 | 20241115 | 110400 | 32959833800 | 112600 | 112500 | 112800 | 112500 | 259 |
| 449 | 20241115 | 110300 | 32930673000 | 112500 | 112700 | 112800 | 112500 | 240 |
| 450 | 20241115 | 110200 | 32903636600 | 112700 | 113100 | 113200 | 112700 | 427 |
| 451 | 20241115 | 110100 | 32855454200 | 113100 | 113400 | 113400 | 112800 | 863 |
| 452 | 20241115 | 110000 | 32757818500 | 113400 | 113600 | 113600 | 113300 | 396 |
| 453 | 20241115 | 105900 | 32712850300 | 113400 | 113800 | 113800 | 113400 | 439 |
| 454 | 20241115 | 105800 | 32662991600 | 113800 | 113600 | 114300 | 113400 | 3160 |
| 455 | 20241115 | 105700 | 32303106200 | 113600 | 113500 | 113700 | 113400 | 1663 |
| 456 | 20241115 | 105600 | 32114178200 | 113400 | 112900 | 113500 | 112900 | 2705 |
| 457 | 20241115 | 105500 | 31807904200 | 112900 | 113000 | 113000 | 112900 | 613 |
| 458 | 20241115 | 105400 | 31738690200 | 113000 | 112800 | 113100 | 112800 | 1059 |
| 459 | 20241115 | 105300 | 31619042600 | 112900 | 112200 | 112900 | 112100 | 1267 |
| 460 | 20241115 | 105200 | 31476644800 | 112200 | 112300 | 112300 | 112200 | 58 |
| 461 | 20241115 | 105100 | 31470135400 | 112500 | 112100 | 112500 | 112000 | 817 |
| 462 | 20241115 | 105000 | 31378398600 | 112100 | 112500 | 112500 | 112100 | 256 |
| 463 | 20241115 | 104900 | 31349649000 | 112400 | 112400 | 112400 | 112000 | 104 |
| 464 | 20241115 | 104800 | 31337975700 | 112400 | 111700 | 112500 | 111700 | 665 |
| 465 | 20241115 | 104700 | 31263487100 | 111600 | 111500 | 111600 | 111500 | 205 |
| 466 | 20241115 | 104600 | 31240620700 | 111500 | 111800 | 111800 | 111400 | 1782 |
| 467 | 20241115 | 104500 | 31041707500 | 111700 | 111800 | 111800 | 111600 | 203 |
| 468 | 20241115 | 104400 | 31019026200 | 111900 | 111500 | 112000 | 111400 | 298 |
| 469 | 20241115 | 104300 | 30985731600 | 111400 | 111500 | 111600 | 111400 | 2524 |
| 470 | 20241115 | 104200 | 30704505000 | 111500 | 111500 | 111500 | 111200 | 2701 |
| 471 | 20241115 | 104100 | 30403732200 | 111400 | 111300 | 112000 | 111200 | 1595 |
| 472 | 20241115 | 104000 | 30226067600 | 111200 | 112000 | 112000 | 111200 | 3247 |
| 473 | 20241115 | 103900 | 29863500400 | 111900 | 111900 | 112200 | 111900 | 229 |
| 474 | 20241115 | 103800 | 29837854300 | 111900 | 111900 | 112000 | 111800 | 439 |
| 475 | 20241115 | 103700 | 29788726200 | 111800 | 111900 | 111900 | 111800 | 1031 |
| 476 | 20241115 | 103600 | 29673403100 | 111900 | 112100 | 112200 | 111900 | 600 |
| 477 | 20241115 | 103500 | 29606193400 | 112100 | 112600 | 112600 | 112100 | 1685 |
| 478 | 20241115 | 103400 | 29417001800 | 112600 | 112700 | 112900 | 112500 | 559 |
| 479 | 20241115 | 103300 | 29353928800 | 112800 | 112300 | 112800 | 112300 | 253 |
| 480 | 20241115 | 103200 | 29325470800 | 112300 | 112500 | 112600 | 112200 | 2362 |
| 481 | 20241115 | 103100 | 29059747700 | 112500 | 112100 | 112600 | 112100 | 716 |
| 482 | 20241115 | 103000 | 28979371700 | 112100 | 113000 | 113000 | 112100 | 3002 |
| 483 | 20241115 | 102900 | 28642262600 | 112700 | 112700 | 113100 | 112700 | 120 |
| 484 | 20241115 | 102800 | 28628723500 | 112700 | 112700 | 112800 | 112600 | 1307 |
| 485 | 20241115 | 102700 | 28481489200 | 112700 | 113100 | 113100 | 112700 | 269 |
| 486 | 20241115 | 102600 | 28451128000 | 113300 | 113500 | 113500 | 113000 | 399 |
| 487 | 20241115 | 102500 | 28405915000 | 113600 | 113500 | 113800 | 113500 | 1516 |
| 488 | 20241115 | 102400 | 28233660500 | 113600 | 113500 | 113600 | 113400 | 993 |
| 489 | 20241115 | 102300 | 28120950700 | 113500 | 113500 | 113700 | 113500 | 1757 |
| 490 | 20241115 | 102200 | 27921450300 | 113600 | 113000 | 113600 | 113000 | 3689 |
| 491 | 20241115 | 102100 | 27503605300 | 113000 | 112900 | 113000 | 112800 | 642 |
| 492 | 20241115 | 102000 | 27431106200 | 112900 | 113000 | 113000 | 112900 | 156 |
| 493 | 20241115 | 101900 | 27413487100 | 113000 | 112200 | 113000 | 112200 | 1432 |
| 494 | 20241115 | 101800 | 27252170700 | 112300 | 112600 | 112600 | 112300 | 1136 |
| 495 | 20241115 | 101700 | 27124409200 | 112600 | 112700 | 112700 | 112400 | 283 |
| 496 | 20241115 | 101600 | 27092560600 | 112600 | 112800 | 112800 | 112600 | 169 |
| 497 | 20241115 | 101500 | 27073520600 | 112800 | 112800 | 112800 | 112600 | 347 |
| 498 | 20241115 | 101400 | 27034413900 | 112800 | 112500 | 113000 | 112500 | 655 |
| 499 | 20241115 | 101300 | 26960557300 | 112600 | 112300 | 112700 | 111900 | 715 |
| 500 | 20241115 | 101200 | 26880375800 | 112800 | 112800 | 112800 | 112200 | 832 |
| 501 | 20241115 | 101100 | 26786836100 | 112800 | 113000 | 113000 | 112600 | 1024 |
| 502 | 20241115 | 101000 | 26671224800 | 113000 | 112900 | 113100 | 112900 | 1695 |
| 503 | 20241115 | 100900 | 26479671200 | 112900 | 112800 | 112900 | 112800 | 187 |
| 504 | 20241115 | 100800 | 26458561200 | 112900 | 112900 | 112900 | 112700 | 660 |
| 505 | 20241115 | 100700 | 26384110500 | 112900 | 113100 | 113100 | 112800 | 190 |
| 506 | 20241115 | 100600 | 26362659900 | 113100 | 112900 | 113200 | 112800 | 467 |
| 507 | 20241115 | 100500 | 26309914300 | 113000 | 113300 | 113500 | 112900 | 908 |
| 508 | 20241115 | 100400 | 26207115400 | 113500 | 113400 | 113500 | 113100 | 1374 |
| 509 | 20241115 | 100300 | 26051391400 | 113400 | 113200 | 113400 | 113100 | 1314 |
| 510 | 20241115 | 100200 | 25902460100 | 113200 | 112800 | 113400 | 112200 | 1813 |
| 511 | 20241115 | 100100 | 25697481500 | 112800 | 112100 | 112900 | 112100 | 1845 |
| 512 | 20241115 | 100000 | 25490252500 | 112100 | 112100 | 112200 | 112000 | 715 |
| 513 | 20241115 | 095900 | 25410107800 | 112100 | 112100 | 112200 | 112000 | 119 |
| 514 | 20241115 | 095800 | 25396764200 | 112200 | 111900 | 112200 | 111900 | 928 |
| 515 | 20241115 | 095700 | 25292787000 | 111900 | 112400 | 112500 | 111900 | 684 |
| 516 | 20241115 | 095600 | 25215921400 | 112400 | 112600 | 112600 | 111800 | 1054 |
| 517 | 20241115 | 095500 | 25097689000 | 112700 | 112700 | 113000 | 112700 | 1032 |
| 518 | 20241115 | 095400 | 24981207000 | 112700 | 112500 | 112700 | 112300 | 527 |
| 519 | 20241115 | 095300 | 24921909500 | 112500 | 112500 | 112500 | 112200 | 475 |
| 520 | 20241115 | 095200 | 24868510500 | 112500 | 112300 | 112700 | 112100 | 744 |
| 521 | 20241115 | 095100 | 24785026100 | 112300 | 112500 | 112600 | 112300 | 237 |
| 522 | 20241115 | 095000 | 24758380700 | 112500 | 112500 | 112900 | 112500 | 726 |
| 523 | 20241115 | 094900 | 24676620700 | 112500 | 112400 | 112900 | 112200 | 1123 |
| 524 | 20241115 | 094800 | 24550010400 | 112400 | 112500 | 112600 | 111600 | 1995 |
| 525 | 20241115 | 094700 | 24326294200 | 112400 | 112600 | 112600 | 112100 | 895 |
| 526 | 20241115 | 094600 | 24225785300 | 112600 | 112900 | 113000 | 112600 | 827 |
| 527 | 20241115 | 094500 | 24132576100 | 112900 | 112800 | 113000 | 112600 | 1054 |
| 528 | 20241115 | 094400 | 24013596100 | 112800 | 112700 | 113000 | 112400 | 2412 |
| 529 | 20241115 | 094300 | 23741588100 | 112700 | 112900 | 113000 | 112700 | 575 |
| 530 | 20241115 | 094200 | 23676727300 | 113000 | 112900 | 113000 | 112700 | 1723 |
| 531 | 20241115 | 094100 | 23482148600 | 112800 | 112400 | 113000 | 112400 | 4203 |
| 532 | 20241115 | 094000 | 23008062200 | 112300 | 112000 | 112500 | 111800 | 2891 |
| 533 | 20241115 | 093900 | 22684403800 | 112000 | 111700 | 112000 | 111600 | 718 |
| 534 | 20241115 | 093800 | 22604077300 | 111600 | 112500 | 112500 | 111500 | 5152 |
| 535 | 20241115 | 093700 | 22028532200 | 112500 | 112800 | 113000 | 112400 | 2450 |
| 536 | 20241115 | 093600 | 21751863500 | 112800 | 112600 | 112800 | 112400 | 1688 |
| 537 | 20241115 | 093500 | 21561831900 | 112600 | 112300 | 112800 | 112000 | 2677 |
| 538 | 20241115 | 093400 | 21260658900 | 112000 | 112300 | 112500 | 112000 | 741 |
| 539 | 20241115 | 093300 | 21177449300 | 112500 | 111900 | 112500 | 111600 | 5150 |
| 540 | 20241115 | 093200 | 20601574300 | 111900 | 111900 | 112100 | 111800 | 556 |
| 541 | 20241115 | 093100 | 20539350300 | 112100 | 112500 | 112500 | 111800 | 1342 |
| 542 | 20241115 | 093000 | 20388819900 | 112500 | 112000 | 112600 | 111700 | 5083 |
| 543 | 20241115 | 092900 | 19819423900 | 112100 | 112800 | 112900 | 111900 | 3297 |
| 544 | 20241115 | 092800 | 19449469700 | 112700 | 112200 | 112700 | 112200 | 2810 |
| 545 | 20241115 | 092700 | 19133643500 | 112300 | 112100 | 112900 | 112000 | 3322 |
| 546 | 20241115 | 092600 | 18760736300 | 112100 | 112500 | 112900 | 111900 | 5168 |
| 547 | 20241115 | 092500 | 18180496800 | 112500 | 114400 | 114400 | 111800 | 6071 |
| 548 | 20241115 | 092400 | 17492138200 | 114400 | 114900 | 115000 | 114200 | 4700 |
| 549 | 20241115 | 092300 | 16953232200 | 114900 | 113900 | 115000 | 113600 | 9346 |
| 550 | 20241115 | 092200 | 15886112600 | 113900 | 113100 | 114100 | 113000 | 6432 |
| 551 | 20241115 | 092100 | 15155654500 | 113500 | 113300 | 113800 | 113100 | 5429 |
| 552 | 20241115 | 092000 | 14539954600 | 113300 | 112700 | 113500 | 112600 | 6978 |
| 553 | 20241115 | 091900 | 13751265100 | 112700 | 111500 | 113000 | 111400 | 10987 |
| 554 | 20241115 | 091800 | 12517233000 | 111500 | 111300 | 111800 | 111100 | 7141 |
| 555 | 20241115 | 091700 | 11721339600 | 111400 | 110900 | 111400 | 110600 | 5909 |
| 556 | 20241115 | 091600 | 11064363200 | 110500 | 110100 | 110800 | 110100 | 5503 |
| 557 | 20241115 | 091500 | 10456599700 | 110300 | 109600 | 110400 | 109600 | 2139 |
| 558 | 20241115 | 091400 | 10221220700 | 109600 | 109100 | 110000 | 109000 | 2599 |
| 559 | 20241115 | 091300 | 9936656900 | 109200 | 109300 | 109400 | 108700 | 1403 |
| 560 | 20241115 | 091200 | 9783801700 | 108800 | 108100 | 109300 | 108100 | 3178 |
| 561 | 20241115 | 091100 | 9438254900 | 108100 | 107500 | 108600 | 107300 | 2515 |
| 562 | 20241115 | 091000 | 9165825800 | 107500 | 107600 | 108400 | 107100 | 4433 |
| 563 | 20241115 | 090900 | 8689652700 | 107600 | 108200 | 108300 | 106800 | 5859 |
| 564 | 20241115 | 090800 | 8059809700 | 108300 | 108600 | 109500 | 108000 | 4759 |
| 565 | 20241115 | 090700 | 7543392600 | 108600 | 109900 | 111000 | 108500 | 8112 |
| 566 | 20241115 | 090600 | 6649883200 | 109400 | 108400 | 110100 | 107700 | 6658 |
| 567 | 20241115 | 090500 | 5922151100 | 108400 | 107500 | 108400 | 106000 | 5348 |
| 568 | 20241115 | 090400 | 5347700100 | 107600 | 109300 | 109800 | 107400 | 6580 |
| 569 | 20241115 | 090300 | 4636262900 | 109600 | 109300 | 110100 | 109300 | 5122 |
| 570 | 20241115 | 090200 | 4074276900 | 109300 | 109400 | 110700 | 109200 | 8231 |
| 571 | 20241115 | 090100 | 3167932800 | 109400 | 108500 | 109800 | 108300 | 9109 |
| 572 | 20241115 | 090000 | 2172350800 | 108500 | 108000 | 109500 | 108000 | 19553 |