34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 12064 |
| 3 | 20241115 | 185500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 4 | 20241115 | 185400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 5 | 20241115 | 185300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 6 | 20241115 | 185200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 7 | 20241115 | 185100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 8 | 20241115 | 185000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 9 | 20241115 | 184900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 10 | 20241115 | 184800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 11 | 20241115 | 184700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 12 | 20241115 | 184600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 13 | 20241115 | 184500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 14 | 20241115 | 184400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 15 | 20241115 | 184300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 16 | 20241115 | 184200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 17 | 20241115 | 184100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 18 | 20241115 | 184000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 19 | 20241115 | 183900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 20 | 20241115 | 183800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 21 | 20241115 | 183700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 22 | 20241115 | 183600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 23 | 20241115 | 183500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 24 | 20241115 | 183400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 25 | 20241115 | 183300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 26 | 20241115 | 183200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 27 | 20241115 | 183100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 28 | 20241115 | 183000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 29 | 20241115 | 182900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 30 | 20241115 | 182800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 31 | 20241115 | 182700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 32 | 20241115 | 182600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 12064 |
| 33 | 20241115 | 182500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 34 | 20241115 | 182400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 35 | 20241115 | 182300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 36 | 20241115 | 182200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 37 | 20241115 | 182100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 38 | 20241115 | 182000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 39 | 20241115 | 181900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 40 | 20241115 | 181800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 41 | 20241115 | 181700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 42 | 20241115 | 181600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 43 | 20241115 | 181500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 44 | 20241115 | 181400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 45 | 20241115 | 181300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 46 | 20241115 | 181200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 47 | 20241115 | 181100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 48 | 20241115 | 181000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 49 | 20241115 | 180900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 50 | 20241115 | 180800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 51 | 20241115 | 180700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 52 | 20241115 | 180600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 53 | 20241115 | 180500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 54 | 20241115 | 180400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 55 | 20241115 | 180300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 56 | 20241115 | 180200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 57 | 20241115 | 180100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 58 | 20241115 | 180000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 59 | 20241115 | 175900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 60 | 20241115 | 175800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 61 | 20241115 | 175700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 62 | 20241115 | 175600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 12064 |
| 63 | 20241115 | 175500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 64 | 20241115 | 175400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 65 | 20241115 | 175300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 66 | 20241115 | 175200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 67 | 20241115 | 175100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 68 | 20241115 | 175000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 69 | 20241115 | 174900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 70 | 20241115 | 174800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 71 | 20241115 | 174700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 72 | 20241115 | 174600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 73 | 20241115 | 174500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 74 | 20241115 | 174400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 75 | 20241115 | 174300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 76 | 20241115 | 174200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 77 | 20241115 | 174100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 78 | 20241115 | 174000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 79 | 20241115 | 173900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 80 | 20241115 | 173800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 81 | 20241115 | 173700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 82 | 20241115 | 173600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 83 | 20241115 | 173500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 84 | 20241115 | 173400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 85 | 20241115 | 173300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 86 | 20241115 | 173200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 87 | 20241115 | 173100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 88 | 20241115 | 173000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 89 | 20241115 | 172900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 90 | 20241115 | 172800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 91 | 20241115 | 172700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 92 | 20241115 | 172600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 12064 |
| 93 | 20241115 | 172500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 94 | 20241115 | 172400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 95 | 20241115 | 172300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 96 | 20241115 | 172200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 97 | 20241115 | 172100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 98 | 20241115 | 172000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 99 | 20241115 | 171900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 100 | 20241115 | 171800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 101 | 20241115 | 171700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 102 | 20241115 | 171600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 103 | 20241115 | 171500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 104 | 20241115 | 171400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 105 | 20241115 | 171300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 106 | 20241115 | 171200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 107 | 20241115 | 171100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 108 | 20241115 | 171000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 109 | 20241115 | 170900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 110 | 20241115 | 170800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 111 | 20241115 | 170700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 112 | 20241115 | 170600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 113 | 20241115 | 170500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 114 | 20241115 | 170400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 115 | 20241115 | 170300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 116 | 20241115 | 170200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 117 | 20241115 | 170100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 118 | 20241115 | 170000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 119 | 20241115 | 165900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 120 | 20241115 | 165800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 121 | 20241115 | 165700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 122 | 20241115 | 165600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 12064 |
| 123 | 20241115 | 165500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 124 | 20241115 | 165400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 125 | 20241115 | 165300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 126 | 20241115 | 165200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 127 | 20241115 | 165100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 128 | 20241115 | 165000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 129 | 20241115 | 164900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 130 | 20241115 | 164800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 131 | 20241115 | 164700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 132 | 20241115 | 164600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 133 | 20241115 | 164500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 134 | 20241115 | 164400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 135 | 20241115 | 164300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 136 | 20241115 | 164200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 137 | 20241115 | 164100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 138 | 20241115 | 164000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 139 | 20241115 | 163900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 140 | 20241115 | 163800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 141 | 20241115 | 163700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 142 | 20241115 | 163600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 143 | 20241115 | 163500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 144 | 20241115 | 163400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 145 | 20241115 | 163300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 146 | 20241115 | 163200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 147 | 20241115 | 163100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 148 | 20241115 | 163000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 149 | 20241115 | 162900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 150 | 20241115 | 162800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 151 | 20241115 | 162700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 152 | 20241115 | 162600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 12064 |
| 153 | 20241115 | 162500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 154 | 20241115 | 162400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 155 | 20241115 | 162300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 156 | 20241115 | 162200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 157 | 20241115 | 162100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 158 | 20241115 | 162000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 159 | 20241115 | 161900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 160 | 20241115 | 161800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 161 | 20241115 | 161700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 162 | 20241115 | 161600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 163 | 20241115 | 161500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 164 | 20241115 | 161400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 165 | 20241115 | 161300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 166 | 20241115 | 161200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 167 | 20241115 | 161100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 168 | 20241115 | 161000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 169 | 20241115 | 160900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 170 | 20241115 | 160800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 171 | 20241115 | 160700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 172 | 20241115 | 160600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 173 | 20241115 | 160500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 174 | 20241115 | 160400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 175 | 20241115 | 160300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 176 | 20241115 | 160200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 177 | 20241115 | 160100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 178 | 20241115 | 160000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 179 | 20241115 | 155900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 180 | 20241115 | 155800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 181 | 20241115 | 155700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 182 | 20241115 | 155600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 12064 |
| 183 | 20241115 | 155500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 184 | 20241115 | 155400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 185 | 20241115 | 155300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 186 | 20241115 | 155200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 187 | 20241115 | 155100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 188 | 20241115 | 155000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 189 | 20241115 | 154900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 190 | 20241115 | 154800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 191 | 20241115 | 154700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 192 | 20241115 | 154600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 193 | 20241115 | 154500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 194 | 20241115 | 154400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 195 | 20241115 | 154300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 196 | 20241115 | 154200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 197 | 20241115 | 154100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 198 | 20241115 | 154000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 199 | 20241115 | 153900 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 200 | 20241115 | 153800 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 201 | 20241115 | 153700 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 202 | 20241115 | 153600 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 203 | 20241115 | 153500 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 204 | 20241115 | 153400 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 205 | 20241115 | 153300 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 206 | 20241115 | 153200 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 207 | 20241115 | 153100 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 0 |
| 208 | 20241115 | 153000 | 51880041200 | 103100 | 103100 | 103100 | 103100 | 12064 |
| 209 | 20241115 | 152900 | 50636242800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 210 | 20241115 | 152800 | 50636242800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 211 | 20241115 | 152700 | 50636242800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 212 | 20241115 | 152600 | 50636242800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 213 | 20241115 | 152500 | 50636242800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 214 | 20241115 | 152400 | 50636242800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 215 | 20241115 | 152300 | 50636242800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 216 | 20241115 | 152200 | 50636242800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 217 | 20241115 | 152100 | 50636242800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 218 | 20241115 | 152000 | 50636242800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 219 | 20241115 | 151900 | 50636242800 | 103400 | 103000 | 103400 | 102800 | 1405 |
| 220 | 20241115 | 151800 | 50491474400 | 102900 | 102700 | 103000 | 102700 | 1112 |
| 221 | 20241115 | 151700 | 50377094800 | 102800 | 102700 | 102800 | 102400 | 1616 |
| 222 | 20241115 | 151600 | 50211330200 | 102700 | 102500 | 102900 | 102400 | 798 |
| 223 | 20241115 | 151500 | 50129399900 | 102500 | 102400 | 102900 | 102300 | 2285 |
| 224 | 20241115 | 151400 | 49895021600 | 102500 | 102700 | 102800 | 102300 | 1450 |
| 225 | 20241115 | 151300 | 49746423500 | 102800 | 102800 | 102900 | 102700 | 721 |
| 226 | 20241115 | 151200 | 49672344700 | 102700 | 102600 | 103000 | 102500 | 1417 |
| 227 | 20241115 | 151100 | 49526871700 | 102800 | 102700 | 103000 | 102600 | 724 |
| 228 | 20241115 | 151000 | 49452469000 | 102700 | 102600 | 103000 | 102500 | 1960 |
| 229 | 20241115 | 150900 | 49251327500 | 102700 | 103000 | 103300 | 102600 | 1647 |
| 230 | 20241115 | 150800 | 49082026500 | 103000 | 103100 | 103300 | 103000 | 2411 |
| 231 | 20241115 | 150700 | 48833457900 | 103100 | 103300 | 103500 | 103000 | 1121 |
| 232 | 20241115 | 150600 | 48717732200 | 103400 | 103700 | 103800 | 103300 | 708 |
| 233 | 20241115 | 150500 | 48644564000 | 103700 | 103300 | 103800 | 103200 | 1008 |
| 234 | 20241115 | 150400 | 48540322200 | 103300 | 103200 | 103400 | 103100 | 1307 |
| 235 | 20241115 | 150300 | 48405419000 | 103300 | 103400 | 103500 | 103200 | 954 |
| 236 | 20241115 | 150200 | 48306814200 | 103500 | 103700 | 103700 | 103200 | 752 |
| 237 | 20241115 | 150100 | 48229029200 | 103900 | 103400 | 103900 | 103300 | 632 |
| 238 | 20241115 | 150000 | 48163619000 | 103400 | 103600 | 103600 | 103200 | 870 |
| 239 | 20241115 | 145900 | 48073677700 | 103500 | 103700 | 103800 | 103400 | 870 |
| 240 | 20241115 | 145800 | 47983474500 | 103600 | 103700 | 103900 | 103400 | 396 |
| 241 | 20241115 | 145700 | 47942456300 | 103500 | 103700 | 103800 | 103400 | 1389 |
| 242 | 20241115 | 145600 | 47798430000 | 103800 | 103700 | 103800 | 103500 | 1432 |
| 243 | 20241115 | 145500 | 47650110600 | 103700 | 103900 | 104000 | 103700 | 958 |
| 244 | 20241115 | 145400 | 47550611800 | 104000 | 103900 | 104100 | 103900 | 728 |
| 245 | 20241115 | 145300 | 47474911000 | 103900 | 104200 | 104200 | 103900 | 1354 |
| 246 | 20241115 | 145200 | 47334121400 | 104200 | 104200 | 104500 | 104100 | 616 |
| 247 | 20241115 | 145100 | 47269885700 | 104300 | 104300 | 104400 | 104300 | 176 |
| 248 | 20241115 | 145000 | 47251526000 | 104400 | 104800 | 104800 | 104300 | 2598 |
| 249 | 20241115 | 144900 | 46980066200 | 104800 | 105000 | 105000 | 104700 | 444 |
| 250 | 20241115 | 144800 | 46933500200 | 105000 | 104700 | 105100 | 104600 | 886 |
| 251 | 20241115 | 144700 | 46840534100 | 104700 | 104700 | 104900 | 104500 | 763 |
| 252 | 20241115 | 144600 | 46760677000 | 104700 | 104600 | 105000 | 104600 | 569 |
| 253 | 20241115 | 144500 | 46701099900 | 104600 | 104700 | 104700 | 104600 | 156 |
| 254 | 20241115 | 144400 | 46684781400 | 104600 | 104800 | 104800 | 104600 | 346 |
| 255 | 20241115 | 144300 | 46648557700 | 104900 | 105200 | 105300 | 104800 | 1312 |
| 256 | 20241115 | 144200 | 46510695800 | 105200 | 105100 | 105400 | 105100 | 438 |
| 257 | 20241115 | 144100 | 46464588100 | 105100 | 105100 | 105300 | 105100 | 321 |
| 258 | 20241115 | 144000 | 46430815200 | 105100 | 105100 | 105500 | 105100 | 390 |
| 259 | 20241115 | 143900 | 46389788200 | 105000 | 105200 | 105400 | 105000 | 435 |
| 260 | 20241115 | 143800 | 46344024100 | 105200 | 105300 | 105400 | 105100 | 536 |
| 261 | 20241115 | 143700 | 46287599600 | 105200 | 105300 | 105400 | 105000 | 1234 |
| 262 | 20241115 | 143600 | 46157716000 | 105200 | 104900 | 105400 | 104800 | 1977 |
| 263 | 20241115 | 143500 | 45949889700 | 104800 | 104500 | 104900 | 104400 | 290 |
| 264 | 20241115 | 143400 | 45919546900 | 104600 | 104500 | 104800 | 104400 | 825 |
| 265 | 20241115 | 143300 | 45833314700 | 104500 | 104500 | 104600 | 104400 | 95 |
| 266 | 20241115 | 143200 | 45823388300 | 104500 | 104500 | 104600 | 104400 | 113 |
| 267 | 20241115 | 143100 | 45811580800 | 104600 | 104500 | 104800 | 104300 | 1247 |
| 268 | 20241115 | 143000 | 45681285100 | 104500 | 104800 | 104800 | 104300 | 1890 |
| 269 | 20241115 | 142900 | 45483739300 | 104800 | 105000 | 105000 | 104800 | 99 |
| 270 | 20241115 | 142800 | 45473351600 | 105000 | 104900 | 105100 | 104800 | 322 |
| 271 | 20241115 | 142700 | 45439570500 | 104800 | 105000 | 105100 | 104700 | 1117 |
| 272 | 20241115 | 142600 | 45322514000 | 105000 | 104900 | 105100 | 104900 | 264 |
| 273 | 20241115 | 142500 | 45294797000 | 104900 | 104900 | 105000 | 104900 | 263 |
| 274 | 20241115 | 142400 | 45267201800 | 104900 | 104900 | 105000 | 104700 | 531 |
| 275 | 20241115 | 142300 | 45211545300 | 104900 | 105200 | 105400 | 104700 | 1713 |
| 276 | 20241115 | 142200 | 45031587600 | 105300 | 105500 | 105500 | 105100 | 855 |
| 277 | 20241115 | 142100 | 44941569100 | 105500 | 105600 | 105600 | 105300 | 1172 |
| 278 | 20241115 | 142000 | 44817953700 | 105500 | 105200 | 105600 | 105200 | 708 |
| 279 | 20241115 | 141900 | 44743302400 | 105100 | 105400 | 105500 | 105100 | 434 |
| 280 | 20241115 | 141800 | 44697556400 | 105400 | 104900 | 105400 | 104800 | 1254 |
| 281 | 20241115 | 141700 | 44565775500 | 104800 | 104900 | 105200 | 104800 | 700 |
| 282 | 20241115 | 141600 | 44492281800 | 104900 | 105300 | 105300 | 104900 | 1951 |
| 283 | 20241115 | 141500 | 44287252400 | 105300 | 105600 | 105600 | 105200 | 548 |
| 284 | 20241115 | 141400 | 44229499400 | 105700 | 105300 | 105700 | 105100 | 1356 |
| 285 | 20241115 | 141300 | 44086541900 | 105300 | 105400 | 105600 | 105000 | 2985 |
| 286 | 20241115 | 141200 | 43772055600 | 105300 | 104800 | 105400 | 104800 | 4627 |
| 287 | 20241115 | 141100 | 43286034100 | 104900 | 104900 | 105000 | 104800 | 790 |
| 288 | 20241115 | 141000 | 43203159300 | 104900 | 104700 | 104900 | 104700 | 1236 |
| 289 | 20241115 | 140900 | 43073599400 | 104700 | 104800 | 104900 | 104600 | 1071 |
| 290 | 20241115 | 140800 | 42961440300 | 104700 | 104700 | 104800 | 104600 | 822 |
| 291 | 20241115 | 140700 | 42875380000 | 104800 | 104600 | 104800 | 104600 | 1181 |
| 292 | 20241115 | 140600 | 42751680800 | 104600 | 104300 | 104700 | 104300 | 2762 |
| 293 | 20241115 | 140500 | 42463016700 | 104300 | 104100 | 104400 | 104000 | 2318 |
| 294 | 20241115 | 140400 | 42221386400 | 104100 | 104000 | 104100 | 103900 | 236 |
| 295 | 20241115 | 140300 | 42196848300 | 104000 | 103800 | 104100 | 103800 | 454 |
| 296 | 20241115 | 140200 | 42149663300 | 103800 | 103900 | 104000 | 103800 | 597 |
| 297 | 20241115 | 140100 | 42087663200 | 103800 | 103800 | 103900 | 103600 | 233 |
| 298 | 20241115 | 140000 | 42063493300 | 103800 | 103800 | 103800 | 103700 | 829 |
| 299 | 20241115 | 135900 | 41977488200 | 103800 | 103700 | 104000 | 103700 | 430 |
| 300 | 20241115 | 135800 | 41932836800 | 103700 | 103700 | 104000 | 103700 | 326 |
| 301 | 20241115 | 135700 | 41898987000 | 103700 | 104000 | 104100 | 103600 | 1918 |
| 302 | 20241115 | 135600 | 41699870100 | 104000 | 104200 | 104300 | 104000 | 1338 |
| 303 | 20241115 | 135500 | 41560574300 | 104100 | 104000 | 104100 | 103900 | 690 |
| 304 | 20241115 | 135400 | 41488812800 | 104000 | 103900 | 104200 | 103900 | 1319 |
| 305 | 20241115 | 135300 | 41351591800 | 103900 | 103300 | 103900 | 103300 | 1594 |
| 306 | 20241115 | 135200 | 41186422400 | 103300 | 103200 | 103400 | 103200 | 438 |
| 307 | 20241115 | 135100 | 41141180000 | 103300 | 103200 | 103300 | 103100 | 685 |
| 308 | 20241115 | 135000 | 41070499800 | 103100 | 103000 | 103200 | 103000 | 481 |
| 309 | 20241115 | 134900 | 41020913100 | 103100 | 103000 | 103200 | 103000 | 219 |
| 310 | 20241115 | 134800 | 40998346000 | 103100 | 103000 | 103200 | 103000 | 557 |
| 311 | 20241115 | 134700 | 40940918100 | 103100 | 102800 | 103100 | 102800 | 1028 |
| 312 | 20241115 | 134600 | 40835096500 | 102800 | 102300 | 102800 | 102300 | 900 |
| 313 | 20241115 | 134500 | 40742755700 | 102400 | 102500 | 102500 | 102300 | 487 |
| 314 | 20241115 | 134400 | 40692877800 | 102500 | 102400 | 102500 | 102300 | 178 |
| 315 | 20241115 | 134300 | 40674649900 | 102400 | 102300 | 102500 | 102300 | 141 |
| 316 | 20241115 | 134200 | 40660211500 | 102400 | 102400 | 102400 | 102300 | 281 |
| 317 | 20241115 | 134100 | 40631461700 | 102300 | 102400 | 102500 | 102300 | 131 |
| 318 | 20241115 | 134000 | 40618048300 | 102400 | 102400 | 102400 | 102400 | 256 |
| 319 | 20241115 | 133900 | 40591833900 | 102400 | 102400 | 102500 | 102400 | 125 |
| 320 | 20241115 | 133800 | 40579032700 | 102400 | 102300 | 102500 | 102300 | 246 |
| 321 | 20241115 | 133700 | 40553838400 | 102200 | 102400 | 102500 | 102200 | 643 |
| 322 | 20241115 | 133600 | 40488035600 | 102400 | 102600 | 102700 | 102400 | 393 |
| 323 | 20241115 | 133500 | 40447726300 | 102700 | 102400 | 102700 | 102400 | 211 |
| 324 | 20241115 | 133400 | 40426082600 | 102400 | 102300 | 102500 | 102300 | 223 |
| 325 | 20241115 | 133300 | 40403241400 | 102400 | 102400 | 102400 | 102300 | 252 |
| 326 | 20241115 | 133200 | 40377453200 | 102400 | 102300 | 102500 | 102300 | 307 |
| 327 | 20241115 | 133100 | 40346023300 | 102300 | 102400 | 102400 | 102200 | 199 |
| 328 | 20241115 | 133000 | 40325669600 | 102300 | 102500 | 102500 | 102300 | 241 |
| 329 | 20241115 | 132900 | 40300977100 | 102500 | 102000 | 102500 | 102000 | 622 |
| 330 | 20241115 | 132800 | 40237344800 | 102000 | 102200 | 102200 | 102000 | 811 |
| 331 | 20241115 | 132700 | 40154501500 | 102200 | 102300 | 102400 | 102200 | 321 |
| 332 | 20241115 | 132600 | 40121669000 | 102300 | 102400 | 102400 | 102300 | 764 |
| 333 | 20241115 | 132500 | 40043510500 | 102300 | 102600 | 102600 | 102300 | 952 |
| 334 | 20241115 | 132400 | 39945961900 | 102600 | 102500 | 102700 | 102500 | 405 |
| 335 | 20241115 | 132300 | 39904425800 | 102500 | 102400 | 102700 | 102400 | 432 |
| 336 | 20241115 | 132200 | 39860119000 | 102400 | 102400 | 102500 | 102300 | 259 |
| 337 | 20241115 | 132100 | 39833588800 | 102300 | 102600 | 102600 | 102300 | 337 |
| 338 | 20241115 | 132000 | 39799081300 | 102500 | 102300 | 102600 | 102300 | 198 |
| 339 | 20241115 | 131900 | 39778803200 | 102300 | 102300 | 102400 | 102200 | 605 |
| 340 | 20241115 | 131800 | 39716901800 | 102200 | 102200 | 102300 | 102000 | 592 |
| 341 | 20241115 | 131700 | 39656448900 | 102100 | 102300 | 102500 | 102100 | 342 |
| 342 | 20241115 | 131600 | 39621477600 | 102300 | 102300 | 102400 | 102100 | 2076 |
| 343 | 20241115 | 131500 | 39409132100 | 102500 | 102300 | 102500 | 102300 | 383 |
| 344 | 20241115 | 131400 | 39369924800 | 102300 | 102600 | 102600 | 102300 | 980 |
| 345 | 20241115 | 131300 | 39269513300 | 102600 | 102600 | 102700 | 102500 | 1199 |
| 346 | 20241115 | 131200 | 39146577300 | 102600 | 103000 | 103100 | 102500 | 1450 |
| 347 | 20241115 | 131100 | 38997560700 | 103000 | 103300 | 103400 | 103000 | 781 |
| 348 | 20241115 | 131000 | 38917028800 | 103300 | 103600 | 103600 | 103200 | 1338 |
| 349 | 20241115 | 130900 | 38778557100 | 103400 | 103300 | 103700 | 103200 | 1158 |
| 350 | 20241115 | 130800 | 38658740800 | 103300 | 103200 | 103400 | 103200 | 769 |
| 351 | 20241115 | 130700 | 38579353500 | 103200 | 103100 | 103200 | 103100 | 161 |
| 352 | 20241115 | 130600 | 38562751500 | 103100 | 103300 | 103300 | 103000 | 561 |
| 353 | 20241115 | 130500 | 38504879200 | 103200 | 103400 | 103400 | 103200 | 230 |
| 354 | 20241115 | 130400 | 38481109000 | 103300 | 102900 | 103400 | 102900 | 602 |
| 355 | 20241115 | 130300 | 38419042500 | 103000 | 103100 | 103400 | 102900 | 1186 |
| 356 | 20241115 | 130200 | 38296817800 | 103300 | 103000 | 103300 | 102900 | 1200 |
| 357 | 20241115 | 130100 | 38173219700 | 103000 | 103400 | 103400 | 102900 | 4203 |
| 358 | 20241115 | 130000 | 37740002400 | 103500 | 103400 | 103500 | 103300 | 1296 |
| 359 | 20241115 | 125900 | 37605997400 | 103400 | 103000 | 103400 | 103000 | 1455 |
| 360 | 20241115 | 125800 | 37455779900 | 103000 | 102900 | 103200 | 102800 | 1235 |
| 361 | 20241115 | 125700 | 37328591500 | 102800 | 102700 | 103300 | 102600 | 3400 |
| 362 | 20241115 | 125600 | 36978537100 | 102700 | 102000 | 102800 | 101900 | 4916 |
| 363 | 20241115 | 125500 | 36476011000 | 102000 | 102000 | 102000 | 101800 | 1422 |
| 364 | 20241115 | 125400 | 36331063400 | 102000 | 102000 | 102000 | 101900 | 755 |
| 365 | 20241115 | 125300 | 36254122300 | 102000 | 101700 | 102000 | 101600 | 716 |
| 366 | 20241115 | 125200 | 36181163400 | 101700 | 101900 | 101900 | 101700 | 860 |
| 367 | 20241115 | 125100 | 36093557500 | 101900 | 101700 | 101900 | 101700 | 274 |
| 368 | 20241115 | 125000 | 36065657400 | 101700 | 101800 | 101900 | 101400 | 521 |
| 369 | 20241115 | 124900 | 36012702700 | 101600 | 101500 | 101800 | 101500 | 928 |
| 370 | 20241115 | 124800 | 35918263600 | 101500 | 101400 | 101700 | 101400 | 468 |
| 371 | 20241115 | 124700 | 35870741200 | 101400 | 101200 | 101700 | 101200 | 6122 |
| 372 | 20241115 | 124600 | 35249097900 | 101200 | 101200 | 101300 | 101100 | 733 |
| 373 | 20241115 | 124500 | 35174915000 | 101200 | 101200 | 101200 | 101000 | 211 |
| 374 | 20241115 | 124400 | 35153569600 | 101200 | 101000 | 101200 | 100800 | 820 |
| 375 | 20241115 | 124300 | 35070714600 | 101000 | 100500 | 101000 | 100500 | 1226 |
| 376 | 20241115 | 124200 | 34947225400 | 100500 | 100800 | 100800 | 100500 | 765 |
| 377 | 20241115 | 124100 | 34870245300 | 100800 | 101100 | 101200 | 100800 | 695 |
| 378 | 20241115 | 124000 | 34800083400 | 101100 | 101100 | 101300 | 101000 | 978 |
| 379 | 20241115 | 123900 | 34701144800 | 101000 | 100900 | 101100 | 100800 | 271 |
| 380 | 20241115 | 123800 | 34673785700 | 100800 | 100900 | 101100 | 100700 | 555 |
| 381 | 20241115 | 123700 | 34617788200 | 101000 | 100600 | 101000 | 100600 | 799 |
| 382 | 20241115 | 123600 | 34537237300 | 100500 | 100700 | 100800 | 100500 | 1328 |
| 383 | 20241115 | 123500 | 34403419400 | 100700 | 100600 | 100800 | 100600 | 205 |
| 384 | 20241115 | 123400 | 34382761700 | 100600 | 100400 | 100600 | 100400 | 308 |
| 385 | 20241115 | 123300 | 34351805700 | 100400 | 100400 | 100600 | 100300 | 215 |
| 386 | 20241115 | 123200 | 34330210900 | 100400 | 100300 | 100400 | 100300 | 340 |
| 387 | 20241115 | 123100 | 34296077700 | 100300 | 100300 | 100400 | 100300 | 99 |
| 388 | 20241115 | 123000 | 34286146600 | 100300 | 100400 | 100400 | 100300 | 112 |
| 389 | 20241115 | 122900 | 34274910000 | 100400 | 100300 | 100400 | 100300 | 287 |
| 390 | 20241115 | 122800 | 34246106000 | 100300 | 100300 | 100400 | 100300 | 178 |
| 391 | 20241115 | 122700 | 34228244000 | 100400 | 100700 | 100700 | 100300 | 330 |
| 392 | 20241115 | 122600 | 34195050300 | 100800 | 100800 | 101000 | 100700 | 635 |
| 393 | 20241115 | 122500 | 34131030700 | 100900 | 100900 | 101100 | 100900 | 982 |
| 394 | 20241115 | 122400 | 34031911800 | 100900 | 100800 | 101000 | 100800 | 845 |
| 395 | 20241115 | 122300 | 33946622700 | 100800 | 100500 | 100900 | 100400 | 1306 |
| 396 | 20241115 | 122200 | 33815149900 | 100400 | 100300 | 100400 | 100300 | 360 |
| 397 | 20241115 | 122100 | 33779021900 | 100300 | 100300 | 100500 | 100300 | 579 |
| 398 | 20241115 | 122000 | 33720902500 | 100300 | 100300 | 100400 | 100300 | 130 |
| 399 | 20241115 | 121900 | 33707857200 | 100300 | 100300 | 100400 | 100300 | 87 |
| 400 | 20241115 | 121800 | 33699129500 | 100400 | 100500 | 100600 | 100400 | 747 |
| 401 | 20241115 | 121700 | 33624083100 | 100600 | 100600 | 100600 | 100400 | 560 |
| 402 | 20241115 | 121600 | 33567802300 | 100500 | 100400 | 100500 | 100300 | 872 |
| 403 | 20241115 | 121500 | 33480218400 | 100500 | 99800 | 100500 | 99800 | 2104 |
| 404 | 20241115 | 121400 | 33269631300 | 99800 | 99700 | 99800 | 99700 | 362 |
| 405 | 20241115 | 121300 | 33233510000 | 99700 | 99700 | 99900 | 99700 | 273 |
| 406 | 20241115 | 121200 | 33206264700 | 99700 | 99700 | 99800 | 99700 | 282 |
| 407 | 20241115 | 121100 | 33178149200 | 99700 | 99800 | 99800 | 99700 | 383 |
| 408 | 20241115 | 121000 | 33139931800 | 99800 | 99400 | 99900 | 99400 | 388 |
| 409 | 20241115 | 120900 | 33101253300 | 99400 | 99400 | 99400 | 99300 | 608 |
| 410 | 20241115 | 120800 | 33040835400 | 99400 | 99400 | 99400 | 99300 | 69 |
| 411 | 20241115 | 120700 | 33033977900 | 99400 | 99500 | 99700 | 99300 | 843 |
| 412 | 20241115 | 120600 | 32950109400 | 99600 | 99400 | 99700 | 99300 | 179 |
| 413 | 20241115 | 120500 | 32932308400 | 99300 | 99200 | 99500 | 99100 | 326 |
| 414 | 20241115 | 120400 | 32899939500 | 99100 | 98400 | 99300 | 98400 | 843 |
| 415 | 20241115 | 120300 | 32816468200 | 98400 | 98300 | 98600 | 98300 | 1678 |
| 416 | 20241115 | 120200 | 32651410700 | 98300 | 98300 | 98300 | 98100 | 1626 |
| 417 | 20241115 | 120100 | 32491689100 | 98300 | 98400 | 98500 | 98300 | 177 |
| 418 | 20241115 | 120000 | 32474273600 | 98400 | 98400 | 98600 | 98400 | 408 |
| 419 | 20241115 | 115900 | 32434087000 | 98500 | 98500 | 98600 | 98300 | 883 |
| 420 | 20241115 | 115800 | 32347218800 | 98500 | 98800 | 98800 | 98400 | 511 |
| 421 | 20241115 | 115700 | 32296881400 | 98700 | 98800 | 98900 | 98700 | 284 |
| 422 | 20241115 | 115600 | 32268834900 | 98800 | 98900 | 98900 | 98500 | 2617 |
| 423 | 20241115 | 115500 | 32010628500 | 98900 | 99100 | 99200 | 98900 | 3267 |
| 424 | 20241115 | 115400 | 31687086900 | 99100 | 99300 | 99300 | 99100 | 854 |
| 425 | 20241115 | 115300 | 31602360100 | 99300 | 99400 | 99400 | 99200 | 922 |
| 426 | 20241115 | 115200 | 31510751300 | 99500 | 99600 | 99600 | 99400 | 1117 |
| 427 | 20241115 | 115100 | 31399566900 | 99600 | 99700 | 99700 | 99600 | 142 |
| 428 | 20241115 | 115000 | 31385418600 | 99600 | 99600 | 99700 | 99600 | 254 |
| 429 | 20241115 | 114900 | 31360106500 | 99600 | 99600 | 99600 | 99600 | 41 |
| 430 | 20241115 | 114800 | 31356022900 | 99600 | 99600 | 99700 | 99600 | 331 |
| 431 | 20241115 | 114700 | 31323042400 | 99600 | 99700 | 99700 | 99600 | 329 |
| 432 | 20241115 | 114600 | 31290249400 | 99600 | 99700 | 99700 | 99600 | 331 |
| 433 | 20241115 | 114500 | 31257255300 | 99700 | 99900 | 99900 | 99700 | 504 |
| 434 | 20241115 | 114400 | 31206960900 | 99800 | 99700 | 99800 | 99700 | 426 |
| 435 | 20241115 | 114300 | 31164469400 | 99800 | 99800 | 99800 | 99700 | 474 |
| 436 | 20241115 | 114200 | 31117197700 | 99800 | 100000 | 100100 | 99700 | 2270 |
| 437 | 20241115 | 114100 | 30890329900 | 100100 | 100100 | 100300 | 100000 | 1274 |
| 438 | 20241115 | 114000 | 30762841900 | 100100 | 100300 | 100300 | 100100 | 1213 |
| 439 | 20241115 | 113900 | 30641341800 | 100300 | 100400 | 100400 | 100300 | 98 |
| 440 | 20241115 | 113800 | 30631511000 | 100300 | 100400 | 100400 | 100300 | 150 |
| 441 | 20241115 | 113700 | 30616458400 | 100400 | 100300 | 100400 | 100300 | 70 |
| 442 | 20241115 | 113600 | 30609433600 | 100300 | 100200 | 100300 | 100200 | 202 |
| 443 | 20241115 | 113500 | 30589176300 | 100200 | 100200 | 100300 | 100200 | 96 |
| 444 | 20241115 | 113400 | 30579555600 | 100200 | 100200 | 100300 | 100200 | 233 |
| 445 | 20241115 | 113300 | 30556208000 | 100200 | 100300 | 100300 | 100200 | 182 |
| 446 | 20241115 | 113200 | 30537958100 | 100300 | 100300 | 100300 | 100200 | 308 |
| 447 | 20241115 | 113100 | 30507065800 | 100300 | 100400 | 100400 | 100300 | 265 |
| 448 | 20241115 | 113000 | 30480472200 | 100400 | 100400 | 100500 | 100400 | 179 |
| 449 | 20241115 | 112900 | 30462495900 | 100500 | 100400 | 100500 | 100300 | 89 |
| 450 | 20241115 | 112800 | 30453564400 | 100400 | 100300 | 100400 | 100200 | 262 |
| 451 | 20241115 | 112700 | 30427275600 | 100200 | 100200 | 100300 | 100200 | 262 |
| 452 | 20241115 | 112600 | 30401021300 | 100200 | 100300 | 100300 | 100200 | 17 |
| 453 | 20241115 | 112500 | 30399317600 | 100200 | 100200 | 100500 | 100100 | 318 |
| 454 | 20241115 | 112400 | 30367436600 | 100200 | 100400 | 100600 | 100200 | 612 |
| 455 | 20241115 | 112300 | 30306003900 | 100500 | 100200 | 100500 | 100200 | 100 |
| 456 | 20241115 | 112200 | 30295972700 | 100300 | 100400 | 100600 | 100200 | 1425 |
| 457 | 20241115 | 112100 | 30153146300 | 100400 | 100700 | 100700 | 100400 | 191 |
| 458 | 20241115 | 112000 | 30133927200 | 100600 | 100600 | 100700 | 100500 | 127 |
| 459 | 20241115 | 111900 | 30121149500 | 100500 | 100900 | 100900 | 100500 | 69 |
| 460 | 20241115 | 111800 | 30114200800 | 100700 | 100600 | 100800 | 100300 | 365 |
| 461 | 20241115 | 111700 | 30077464200 | 100600 | 100400 | 100600 | 100300 | 581 |
| 462 | 20241115 | 111600 | 30019128800 | 100400 | 100600 | 100700 | 100400 | 1337 |
| 463 | 20241115 | 111500 | 29884665300 | 100600 | 100700 | 100800 | 100600 | 842 |
| 464 | 20241115 | 111400 | 29799940500 | 100700 | 100900 | 100900 | 100600 | 247 |
| 465 | 20241115 | 111300 | 29775079000 | 100700 | 100500 | 100900 | 100500 | 478 |
| 466 | 20241115 | 111200 | 29726983700 | 100500 | 100800 | 100800 | 100500 | 154 |
| 467 | 20241115 | 111100 | 29711478900 | 100900 | 100800 | 100900 | 100800 | 861 |
| 468 | 20241115 | 111000 | 29624671400 | 100800 | 100500 | 100900 | 100500 | 225 |
| 469 | 20241115 | 110900 | 29602003600 | 100600 | 100400 | 100600 | 100300 | 437 |
| 470 | 20241115 | 110800 | 29558101400 | 100300 | 100300 | 100400 | 100300 | 289 |
| 471 | 20241115 | 110700 | 29529111500 | 100400 | 100200 | 100400 | 100200 | 270 |
| 472 | 20241115 | 110600 | 29502032600 | 100200 | 100500 | 100500 | 100200 | 1198 |
| 473 | 20241115 | 110500 | 29381901200 | 100600 | 100300 | 100700 | 100300 | 299 |
| 474 | 20241115 | 110400 | 29351875900 | 100300 | 100400 | 100400 | 100300 | 159 |
| 475 | 20241115 | 110300 | 29335925600 | 100400 | 100300 | 100700 | 100200 | 579 |
| 476 | 20241115 | 110200 | 29277823700 | 100300 | 100600 | 100600 | 100300 | 853 |
| 477 | 20241115 | 110100 | 29192148600 | 100600 | 101100 | 101200 | 100600 | 1349 |
| 478 | 20241115 | 110000 | 29056155300 | 101100 | 101200 | 101300 | 101000 | 301 |
| 479 | 20241115 | 105900 | 29025712300 | 101200 | 101100 | 101200 | 100800 | 1199 |
| 480 | 20241115 | 105800 | 28904620800 | 101100 | 101300 | 101400 | 101100 | 764 |
| 481 | 20241115 | 105700 | 28827302800 | 101400 | 101400 | 101400 | 101200 | 589 |
| 482 | 20241115 | 105600 | 28767602300 | 101400 | 101500 | 101500 | 101300 | 701 |
| 483 | 20241115 | 105500 | 28696546100 | 101400 | 101400 | 101500 | 101300 | 1200 |
| 484 | 20241115 | 105400 | 28574862100 | 101300 | 101200 | 101400 | 101200 | 657 |
| 485 | 20241115 | 105300 | 28508339300 | 101200 | 101200 | 101300 | 101100 | 553 |
| 486 | 20241115 | 105200 | 28452375000 | 101200 | 101300 | 101400 | 101100 | 1138 |
| 487 | 20241115 | 105100 | 28337152200 | 101300 | 101200 | 101400 | 101200 | 1035 |
| 488 | 20241115 | 105000 | 28232340700 | 101200 | 101100 | 101300 | 101000 | 365 |
| 489 | 20241115 | 104900 | 28195428400 | 101300 | 101000 | 101300 | 101000 | 741 |
| 490 | 20241115 | 104800 | 28120389200 | 101100 | 100900 | 101300 | 100800 | 879 |
| 491 | 20241115 | 104700 | 28031592800 | 100900 | 101100 | 101100 | 100800 | 1508 |
| 492 | 20241115 | 104600 | 27879381600 | 101100 | 100800 | 101300 | 100700 | 471 |
| 493 | 20241115 | 104500 | 27831819900 | 101000 | 100600 | 101200 | 100600 | 1509 |
| 494 | 20241115 | 104400 | 27679413900 | 100600 | 100200 | 100800 | 100200 | 478 |
| 495 | 20241115 | 104300 | 27631415500 | 100200 | 100200 | 100700 | 100200 | 191 |
| 496 | 20241115 | 104200 | 27612257000 | 100200 | 100400 | 100800 | 100000 | 1338 |
| 497 | 20241115 | 104100 | 27478116200 | 100400 | 101000 | 101000 | 100400 | 1840 |
| 498 | 20241115 | 104000 | 27292637600 | 100900 | 100800 | 100900 | 100700 | 1806 |
| 499 | 20241115 | 103900 | 27110543100 | 100800 | 100000 | 100800 | 99900 | 2927 |
| 500 | 20241115 | 103800 | 26816731200 | 100000 | 99700 | 100100 | 99700 | 183 |
| 501 | 20241115 | 103700 | 26798427600 | 100100 | 99500 | 100100 | 99500 | 940 |
| 502 | 20241115 | 103600 | 26704526900 | 99500 | 99800 | 99900 | 99500 | 1356 |
| 503 | 20241115 | 103500 | 26569387700 | 99800 | 99900 | 100100 | 99800 | 825 |
| 504 | 20241115 | 103400 | 26486968800 | 99900 | 100100 | 100300 | 99900 | 745 |
| 505 | 20241115 | 103300 | 26412408000 | 100100 | 99600 | 100300 | 99600 | 954 |
| 506 | 20241115 | 103200 | 26317092300 | 99600 | 99600 | 99900 | 99500 | 284 |
| 507 | 20241115 | 103100 | 26288795500 | 99600 | 99600 | 99800 | 99400 | 837 |
| 508 | 20241115 | 103000 | 26205446200 | 99500 | 99500 | 99900 | 99400 | 309 |
| 509 | 20241115 | 102900 | 26174687000 | 99500 | 99400 | 99700 | 99200 | 629 |
| 510 | 20241115 | 102800 | 26112195100 | 99200 | 99400 | 99600 | 99200 | 603 |
| 511 | 20241115 | 102700 | 26052252300 | 99500 | 99900 | 99900 | 99400 | 1083 |
| 512 | 20241115 | 102600 | 25944364200 | 99900 | 100200 | 100300 | 99900 | 643 |
| 513 | 20241115 | 102500 | 25880055400 | 100200 | 100100 | 100400 | 100100 | 468 |
| 514 | 20241115 | 102400 | 25833166300 | 100100 | 100100 | 100100 | 100000 | 200 |
| 515 | 20241115 | 102300 | 25813156900 | 100000 | 100000 | 100500 | 100000 | 2228 |
| 516 | 20241115 | 102200 | 25589838000 | 99900 | 99500 | 100000 | 99400 | 1107 |
| 517 | 20241115 | 102100 | 25479462600 | 99500 | 99600 | 99600 | 99300 | 516 |
| 518 | 20241115 | 102000 | 25428134700 | 99600 | 99700 | 99700 | 99600 | 183 |
| 519 | 20241115 | 101900 | 25409891200 | 99700 | 99500 | 99800 | 99300 | 758 |
| 520 | 20241115 | 101800 | 25334452100 | 99500 | 99700 | 99700 | 99500 | 554 |
| 521 | 20241115 | 101700 | 25279295000 | 99700 | 99800 | 99900 | 99700 | 514 |
| 522 | 20241115 | 101600 | 25228033200 | 99800 | 99900 | 100100 | 99800 | 950 |
| 523 | 20241115 | 101500 | 25133092500 | 99900 | 100300 | 100300 | 99700 | 448 |
| 524 | 20241115 | 101400 | 25088337900 | 100200 | 100100 | 100300 | 100100 | 622 |
| 525 | 20241115 | 101300 | 25025982300 | 100200 | 99900 | 100200 | 99900 | 323 |
| 526 | 20241115 | 101200 | 24993685300 | 99900 | 100300 | 100300 | 99600 | 2774 |
| 527 | 20241115 | 101100 | 24716352200 | 100200 | 100800 | 100800 | 100200 | 558 |
| 528 | 20241115 | 101000 | 24660258800 | 100800 | 100400 | 100800 | 100300 | 2325 |
| 529 | 20241115 | 100900 | 24426520600 | 100400 | 100000 | 100500 | 100000 | 1586 |
| 530 | 20241115 | 100800 | 24267495200 | 100000 | 99700 | 100000 | 99500 | 1019 |
| 531 | 20241115 | 100700 | 24165800800 | 99700 | 99800 | 99800 | 99600 | 699 |
| 532 | 20241115 | 100600 | 24096099800 | 99800 | 98900 | 99800 | 98900 | 1657 |
| 533 | 20241115 | 100500 | 23931316900 | 98900 | 99400 | 99600 | 98900 | 2475 |
| 534 | 20241115 | 100400 | 23685503000 | 99400 | 99600 | 99600 | 99300 | 493 |
| 535 | 20241115 | 100300 | 23636483200 | 99600 | 99600 | 99700 | 99500 | 493 |
| 536 | 20241115 | 100200 | 23587392300 | 99500 | 99800 | 99800 | 99500 | 298 |
| 537 | 20241115 | 100100 | 23557678800 | 99800 | 99400 | 99800 | 99300 | 724 |
| 538 | 20241115 | 100000 | 23485530800 | 99300 | 99100 | 99400 | 99100 | 1042 |
| 539 | 20241115 | 095900 | 23382119800 | 99200 | 99300 | 99400 | 99000 | 1431 |
| 540 | 20241115 | 095800 | 23240252300 | 99200 | 99600 | 99600 | 99200 | 1062 |
| 541 | 20241115 | 095700 | 23134689100 | 99700 | 99900 | 99900 | 99600 | 647 |
| 542 | 20241115 | 095600 | 23070126400 | 100000 | 99800 | 100300 | 99400 | 3596 |
| 543 | 20241115 | 095500 | 22711818400 | 99800 | 100400 | 100400 | 99700 | 2713 |
| 544 | 20241115 | 095400 | 22440505300 | 100300 | 100200 | 100500 | 100100 | 537 |
| 545 | 20241115 | 095300 | 22386629100 | 100200 | 100600 | 100700 | 100100 | 478 |
| 546 | 20241115 | 095200 | 22338619000 | 100700 | 100000 | 100700 | 100000 | 1654 |
| 547 | 20241115 | 095100 | 22172677200 | 100000 | 100100 | 100300 | 100000 | 719 |
| 548 | 20241115 | 095000 | 22100739600 | 100100 | 100200 | 100300 | 100000 | 1367 |
| 549 | 20241115 | 094900 | 21963838400 | 100300 | 100100 | 100500 | 100000 | 1344 |
| 550 | 20241115 | 094800 | 21829192600 | 100000 | 100800 | 100900 | 100000 | 2378 |
| 551 | 20241115 | 094700 | 21590498300 | 100500 | 101000 | 101100 | 100400 | 3623 |
| 552 | 20241115 | 094600 | 21225116500 | 100900 | 101000 | 101000 | 100900 | 484 |
| 553 | 20241115 | 094500 | 21176278000 | 100900 | 100900 | 101100 | 100700 | 545 |
| 554 | 20241115 | 094400 | 21121310500 | 100800 | 101200 | 101400 | 100800 | 2290 |
| 555 | 20241115 | 094300 | 20889687300 | 101200 | 100600 | 101300 | 100400 | 1555 |
| 556 | 20241115 | 094200 | 20732888000 | 100500 | 100500 | 100800 | 100200 | 1354 |
| 557 | 20241115 | 094100 | 20596683900 | 100600 | 100300 | 100600 | 100200 | 1247 |
| 558 | 20241115 | 094000 | 20471555800 | 100400 | 100200 | 100500 | 100200 | 1157 |
| 559 | 20241115 | 093900 | 20355477600 | 100100 | 99900 | 100300 | 99800 | 537 |
| 560 | 20241115 | 093800 | 20301796300 | 99900 | 100000 | 100000 | 99600 | 1605 |
| 561 | 20241115 | 093700 | 20141578000 | 100200 | 100200 | 100400 | 99700 | 2273 |
| 562 | 20241115 | 093600 | 19914098000 | 100100 | 100500 | 100600 | 100100 | 1284 |
| 563 | 20241115 | 093500 | 19785287300 | 100600 | 100600 | 101000 | 100300 | 3449 |
| 564 | 20241115 | 093400 | 19437736500 | 100700 | 99800 | 100700 | 99800 | 4086 |
| 565 | 20241115 | 093300 | 19028634000 | 99800 | 99400 | 100000 | 99300 | 2654 |
| 566 | 20241115 | 093200 | 18763985300 | 99400 | 99600 | 99700 | 99300 | 1394 |
| 567 | 20241115 | 093100 | 18625345700 | 99700 | 99900 | 100000 | 99600 | 848 |
| 568 | 20241115 | 093000 | 18540705800 | 99900 | 98700 | 100000 | 98600 | 2510 |
| 569 | 20241115 | 092900 | 18291060900 | 98700 | 98900 | 99100 | 98600 | 1040 |
| 570 | 20241115 | 092800 | 18188300200 | 98900 | 99300 | 99800 | 98900 | 1221 |
| 571 | 20241115 | 092700 | 18067077600 | 99400 | 98800 | 99500 | 98600 | 3315 |
| 572 | 20241115 | 092600 | 17738850700 | 98800 | 99100 | 99200 | 98300 | 2650 |
| 573 | 20241115 | 092500 | 17477175400 | 99100 | 100200 | 100200 | 99000 | 2985 |
| 574 | 20241115 | 092400 | 17179904600 | 100300 | 99100 | 100300 | 98800 | 4254 |
| 575 | 20241115 | 092300 | 16755439800 | 99100 | 99100 | 99600 | 98900 | 3003 |
| 576 | 20241115 | 092200 | 16457919000 | 99000 | 99100 | 100000 | 99000 | 5402 |
| 577 | 20241115 | 092100 | 15920459800 | 99100 | 99100 | 99300 | 98900 | 4305 |
| 578 | 20241115 | 092000 | 15494031900 | 98900 | 98200 | 99200 | 98200 | 4146 |
| 579 | 20241115 | 091900 | 15084373000 | 98200 | 96600 | 98200 | 96500 | 6955 |
| 580 | 20241115 | 091800 | 14407292600 | 96600 | 97000 | 97300 | 96500 | 6644 |
| 581 | 20241115 | 091700 | 13764312700 | 96900 | 97400 | 97600 | 96900 | 4107 |
| 582 | 20241115 | 091600 | 13365547100 | 97400 | 96800 | 97500 | 96700 | 3239 |
| 583 | 20241115 | 091500 | 13051152800 | 96900 | 96800 | 97100 | 96400 | 1143 |
| 584 | 20241115 | 091400 | 12940708400 | 96800 | 96500 | 97200 | 96100 | 5904 |
| 585 | 20241115 | 091300 | 12369128100 | 96400 | 96000 | 96600 | 96000 | 3813 |
| 586 | 20241115 | 091200 | 12002149900 | 96000 | 94700 | 96000 | 94300 | 4271 |
| 587 | 20241115 | 091100 | 11594967700 | 94700 | 94700 | 95300 | 94000 | 3941 |
| 588 | 20241115 | 091000 | 11221722700 | 94700 | 93900 | 94700 | 93500 | 10746 |
| 589 | 20241115 | 090900 | 10211608900 | 93600 | 94800 | 94900 | 93400 | 7082 |
| 590 | 20241115 | 090800 | 9544333000 | 94900 | 95500 | 95500 | 94600 | 8022 |
| 591 | 20241115 | 090700 | 8782518700 | 95600 | 96100 | 96700 | 95500 | 4501 |
| 592 | 20241115 | 090600 | 8349814100 | 96400 | 95600 | 96500 | 95500 | 6156 |
| 593 | 20241115 | 090500 | 7759657500 | 95600 | 95800 | 96100 | 95000 | 12678 |
| 594 | 20241115 | 090400 | 6549785400 | 95900 | 96200 | 96900 | 95600 | 15307 |
| 595 | 20241115 | 090300 | 5076123200 | 96800 | 97800 | 98000 | 96000 | 11489 |
| 596 | 20241115 | 090200 | 3961836100 | 97900 | 98300 | 98800 | 97900 | 6831 |
| 597 | 20241115 | 090100 | 3290649100 | 98300 | 97500 | 98300 | 97000 | 13318 |
| 598 | 20241115 | 090000 | 1990779800 | 97500 | 97900 | 100000 | 97500 | 20195 |