34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 5424 |
| 3 | 20241115 | 185300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 4 | 20241115 | 185200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 5 | 20241115 | 185100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 6 | 20241115 | 185000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 7 | 20241115 | 184900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 8 | 20241115 | 184800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 9 | 20241115 | 184700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 10 | 20241115 | 184600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 11 | 20241115 | 184500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 12 | 20241115 | 184400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 13 | 20241115 | 184300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 14 | 20241115 | 184200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 15 | 20241115 | 184100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 16 | 20241115 | 184000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 17 | 20241115 | 183900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 18 | 20241115 | 183800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 19 | 20241115 | 183700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 20 | 20241115 | 183600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 21 | 20241115 | 183500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 22 | 20241115 | 183400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 23 | 20241115 | 183300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 24 | 20241115 | 183200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 25 | 20241115 | 183100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 26 | 20241115 | 183000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 27 | 20241115 | 182900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 28 | 20241115 | 182800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 29 | 20241115 | 182700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 30 | 20241115 | 182600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 31 | 20241115 | 182500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 32 | 20241115 | 182400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 5424 |
| 33 | 20241115 | 182300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 34 | 20241115 | 182200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 35 | 20241115 | 182100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 36 | 20241115 | 182000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 37 | 20241115 | 181900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 38 | 20241115 | 181800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 39 | 20241115 | 181700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 40 | 20241115 | 181600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 41 | 20241115 | 181500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 42 | 20241115 | 181400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 43 | 20241115 | 181300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 44 | 20241115 | 181200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 45 | 20241115 | 181100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 46 | 20241115 | 181000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 47 | 20241115 | 180900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 48 | 20241115 | 180800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 49 | 20241115 | 180700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 50 | 20241115 | 180600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 51 | 20241115 | 180500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 52 | 20241115 | 180400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 53 | 20241115 | 180300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 54 | 20241115 | 180200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 55 | 20241115 | 180100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 56 | 20241115 | 180000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 57 | 20241115 | 175900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 58 | 20241115 | 175800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 59 | 20241115 | 175700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 60 | 20241115 | 175600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 61 | 20241115 | 175500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 62 | 20241115 | 175400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 5424 |
| 63 | 20241115 | 175300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 64 | 20241115 | 175200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 65 | 20241115 | 175100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 66 | 20241115 | 175000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 67 | 20241115 | 174900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 68 | 20241115 | 174800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 69 | 20241115 | 174700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 70 | 20241115 | 174600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 71 | 20241115 | 174500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 72 | 20241115 | 174400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 73 | 20241115 | 174300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 74 | 20241115 | 174200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 75 | 20241115 | 174100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 76 | 20241115 | 174000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 77 | 20241115 | 173900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 78 | 20241115 | 173800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 79 | 20241115 | 173700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 80 | 20241115 | 173600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 81 | 20241115 | 173500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 82 | 20241115 | 173400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 83 | 20241115 | 173300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 84 | 20241115 | 173200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 85 | 20241115 | 173100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 86 | 20241115 | 173000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 87 | 20241115 | 172900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 88 | 20241115 | 172800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 89 | 20241115 | 172700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 90 | 20241115 | 172600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 91 | 20241115 | 172500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 92 | 20241115 | 172400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 5424 |
| 93 | 20241115 | 172300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 94 | 20241115 | 172200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 95 | 20241115 | 172100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 96 | 20241115 | 172000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 97 | 20241115 | 171900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 98 | 20241115 | 171800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 99 | 20241115 | 171700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 100 | 20241115 | 171600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 101 | 20241115 | 171500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 102 | 20241115 | 171400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 103 | 20241115 | 171300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 104 | 20241115 | 171200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 105 | 20241115 | 171100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 106 | 20241115 | 171000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 107 | 20241115 | 170900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 108 | 20241115 | 170800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 109 | 20241115 | 170700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 110 | 20241115 | 170600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 111 | 20241115 | 170500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 112 | 20241115 | 170400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 113 | 20241115 | 170300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 114 | 20241115 | 170200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 115 | 20241115 | 170100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 116 | 20241115 | 170000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 117 | 20241115 | 165900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 118 | 20241115 | 165800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 119 | 20241115 | 165700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 120 | 20241115 | 165600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 121 | 20241115 | 165500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 122 | 20241115 | 165400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 5424 |
| 123 | 20241115 | 165300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 124 | 20241115 | 165200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 125 | 20241115 | 165100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 126 | 20241115 | 165000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 127 | 20241115 | 164900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 128 | 20241115 | 164800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 129 | 20241115 | 164700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 130 | 20241115 | 164600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 131 | 20241115 | 164500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 132 | 20241115 | 164400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 133 | 20241115 | 164300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 134 | 20241115 | 164200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 135 | 20241115 | 164100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 136 | 20241115 | 164000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 137 | 20241115 | 163900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 138 | 20241115 | 163800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 139 | 20241115 | 163700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 140 | 20241115 | 163600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 141 | 20241115 | 163500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 142 | 20241115 | 163400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 143 | 20241115 | 163300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 144 | 20241115 | 163200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 145 | 20241115 | 163100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 146 | 20241115 | 163000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 147 | 20241115 | 162900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 148 | 20241115 | 162800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 149 | 20241115 | 162700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 150 | 20241115 | 162600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 151 | 20241115 | 162500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 152 | 20241115 | 162400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 5424 |
| 153 | 20241115 | 162300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 154 | 20241115 | 162200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 155 | 20241115 | 162100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 156 | 20241115 | 162000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 157 | 20241115 | 161900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 158 | 20241115 | 161800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 159 | 20241115 | 161700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 160 | 20241115 | 161600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 161 | 20241115 | 161500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 162 | 20241115 | 161400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 163 | 20241115 | 161300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 164 | 20241115 | 161200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 165 | 20241115 | 161100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 166 | 20241115 | 161000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 167 | 20241115 | 160900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 168 | 20241115 | 160800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 169 | 20241115 | 160700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 170 | 20241115 | 160600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 171 | 20241115 | 160500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 172 | 20241115 | 160400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 173 | 20241115 | 160300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 174 | 20241115 | 160200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 175 | 20241115 | 160100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 176 | 20241115 | 160000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 177 | 20241115 | 155900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 178 | 20241115 | 155800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 179 | 20241115 | 155700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 180 | 20241115 | 155600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 181 | 20241115 | 155500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 182 | 20241115 | 155400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 5424 |
| 183 | 20241115 | 155300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 184 | 20241115 | 155200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 185 | 20241115 | 155100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 186 | 20241115 | 155000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 187 | 20241115 | 154900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 188 | 20241115 | 154800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 189 | 20241115 | 154700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 190 | 20241115 | 154600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 191 | 20241115 | 154500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 192 | 20241115 | 154400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 193 | 20241115 | 154300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 194 | 20241115 | 154200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 195 | 20241115 | 154100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 196 | 20241115 | 154000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 197 | 20241115 | 153900 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 198 | 20241115 | 153800 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 199 | 20241115 | 153700 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 200 | 20241115 | 153600 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 201 | 20241115 | 153500 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 202 | 20241115 | 153400 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 203 | 20241115 | 153300 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 204 | 20241115 | 153200 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 205 | 20241115 | 153100 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 0 |
| 206 | 20241115 | 153000 | 18617357000 | 109700 | 109700 | 109700 | 109700 | 5424 |
| 207 | 20241115 | 152900 | 18022344200 | 109000 | 109000 | 109000 | 109000 | 0 |
| 208 | 20241115 | 152800 | 18022344200 | 109000 | 109000 | 109000 | 109000 | 0 |
| 209 | 20241115 | 152700 | 18022344200 | 109000 | 109000 | 109000 | 109000 | 0 |
| 210 | 20241115 | 152600 | 18022344200 | 109000 | 109000 | 109000 | 109000 | 0 |
| 211 | 20241115 | 152500 | 18022344200 | 109000 | 109000 | 109000 | 109000 | 0 |
| 212 | 20241115 | 152400 | 18022344200 | 109000 | 109000 | 109000 | 109000 | 0 |
| 213 | 20241115 | 152300 | 18022344200 | 109000 | 109000 | 109000 | 109000 | 0 |
| 214 | 20241115 | 152200 | 18022344200 | 109000 | 109000 | 109000 | 109000 | 0 |
| 215 | 20241115 | 152100 | 18022344200 | 109000 | 109000 | 109000 | 109000 | 0 |
| 216 | 20241115 | 152000 | 18022344200 | 109000 | 109000 | 109000 | 109000 | 0 |
| 217 | 20241115 | 151900 | 18022344200 | 109000 | 109000 | 109200 | 108900 | 185 |
| 218 | 20241115 | 151800 | 18002181500 | 109000 | 109000 | 109100 | 108900 | 419 |
| 219 | 20241115 | 151700 | 17956494600 | 109000 | 109000 | 109200 | 108900 | 329 |
| 220 | 20241115 | 151600 | 17920627700 | 109000 | 109000 | 109200 | 109000 | 259 |
| 221 | 20241115 | 151500 | 17892367100 | 109000 | 109000 | 109300 | 109000 | 172 |
| 222 | 20241115 | 151400 | 17873599500 | 109100 | 109100 | 109100 | 109000 | 146 |
| 223 | 20241115 | 151300 | 17857673000 | 109100 | 109200 | 109400 | 109000 | 163 |
| 224 | 20241115 | 151200 | 17839868600 | 109300 | 109300 | 109300 | 109200 | 175 |
| 225 | 20241115 | 151100 | 17820746000 | 109300 | 109200 | 109300 | 109100 | 251 |
| 226 | 20241115 | 151000 | 17793331600 | 109200 | 109000 | 109300 | 109000 | 185 |
| 227 | 20241115 | 150900 | 17773134300 | 109100 | 109000 | 109100 | 108900 | 576 |
| 228 | 20241115 | 150800 | 17710342700 | 109100 | 109000 | 109100 | 109000 | 216 |
| 229 | 20241115 | 150700 | 17686778900 | 109100 | 109100 | 109200 | 109000 | 267 |
| 230 | 20241115 | 150600 | 17657647100 | 109200 | 109200 | 109300 | 109100 | 379 |
| 231 | 20241115 | 150500 | 17616236900 | 109300 | 109400 | 109400 | 109200 | 592 |
| 232 | 20241115 | 150400 | 17551538900 | 109400 | 109400 | 109500 | 109300 | 369 |
| 233 | 20241115 | 150300 | 17511180300 | 109500 | 109500 | 109500 | 109300 | 287 |
| 234 | 20241115 | 150200 | 17479767600 | 109500 | 109500 | 109500 | 109400 | 117 |
| 235 | 20241115 | 150100 | 17466959000 | 109500 | 109500 | 109500 | 109300 | 122 |
| 236 | 20241115 | 150000 | 17453610900 | 109500 | 109400 | 109500 | 109300 | 271 |
| 237 | 20241115 | 145900 | 17423958400 | 109300 | 109300 | 109500 | 109300 | 792 |
| 238 | 20241115 | 145800 | 17337317700 | 109300 | 109300 | 109400 | 109200 | 255 |
| 239 | 20241115 | 145700 | 17309433000 | 109100 | 109200 | 109400 | 109100 | 178 |
| 240 | 20241115 | 145600 | 17289977300 | 109200 | 109300 | 109400 | 109200 | 159 |
| 241 | 20241115 | 145500 | 17272600400 | 109300 | 109100 | 109400 | 109100 | 155 |
| 242 | 20241115 | 145400 | 17255671600 | 109400 | 109100 | 109500 | 109100 | 564 |
| 243 | 20241115 | 145300 | 17194028100 | 109200 | 109200 | 109400 | 109100 | 1211 |
| 244 | 20241115 | 145200 | 17061694600 | 109200 | 109000 | 109200 | 108900 | 605 |
| 245 | 20241115 | 145100 | 16995701400 | 109000 | 109000 | 109000 | 108800 | 160 |
| 246 | 20241115 | 145000 | 16978267400 | 109000 | 108800 | 109000 | 108800 | 266 |
| 247 | 20241115 | 144900 | 16949298900 | 108900 | 108900 | 108900 | 108800 | 244 |
| 248 | 20241115 | 144800 | 16922742600 | 108900 | 108800 | 108900 | 108800 | 106 |
| 249 | 20241115 | 144700 | 16911204100 | 108900 | 108400 | 108900 | 108400 | 351 |
| 250 | 20241115 | 144600 | 16873037300 | 108300 | 108600 | 108700 | 108300 | 481 |
| 251 | 20241115 | 144500 | 16820855300 | 108600 | 108400 | 108700 | 108400 | 534 |
| 252 | 20241115 | 144400 | 16762920200 | 108500 | 108700 | 108700 | 108400 | 346 |
| 253 | 20241115 | 144300 | 16725370600 | 108600 | 108800 | 108800 | 108600 | 329 |
| 254 | 20241115 | 144200 | 16689619200 | 108800 | 108700 | 108800 | 108700 | 65 |
| 255 | 20241115 | 144100 | 16682549600 | 108800 | 108900 | 109000 | 108700 | 263 |
| 256 | 20241115 | 144000 | 16653924400 | 109000 | 108900 | 109000 | 108700 | 550 |
| 257 | 20241115 | 143900 | 16594030600 | 108900 | 108800 | 108900 | 108800 | 115 |
| 258 | 20241115 | 143800 | 16581512100 | 108900 | 108800 | 109000 | 108800 | 121 |
| 259 | 20241115 | 143700 | 16568339200 | 108800 | 108900 | 108900 | 108600 | 216 |
| 260 | 20241115 | 143600 | 16544853100 | 109000 | 108700 | 109000 | 108700 | 32 |
| 261 | 20241115 | 143500 | 16541371800 | 108800 | 108900 | 109000 | 108600 | 100 |
| 262 | 20241115 | 143400 | 16530486000 | 108900 | 108900 | 109000 | 108600 | 166 |
| 263 | 20241115 | 143300 | 16512438100 | 108900 | 108700 | 109000 | 108700 | 92 |
| 264 | 20241115 | 143200 | 16502428300 | 108800 | 109000 | 109000 | 108700 | 333 |
| 265 | 20241115 | 143100 | 16466207900 | 109000 | 108600 | 109000 | 108600 | 662 |
| 266 | 20241115 | 143000 | 16394172800 | 108900 | 108700 | 108900 | 108500 | 164 |
| 267 | 20241115 | 142900 | 16376353000 | 108800 | 108700 | 108800 | 108500 | 56 |
| 268 | 20241115 | 142800 | 16370264200 | 108700 | 108500 | 108700 | 108400 | 300 |
| 269 | 20241115 | 142700 | 16337688500 | 108500 | 108600 | 108700 | 108500 | 123 |
| 270 | 20241115 | 142600 | 16324332400 | 108600 | 108700 | 108700 | 108500 | 174 |
| 271 | 20241115 | 142500 | 16305435000 | 108700 | 108600 | 108700 | 108600 | 262 |
| 272 | 20241115 | 142400 | 16276972800 | 108700 | 108500 | 108800 | 108500 | 209 |
| 273 | 20241115 | 142300 | 16254271400 | 108600 | 108600 | 108800 | 108500 | 353 |
| 274 | 20241115 | 142200 | 16215940800 | 108600 | 108500 | 108800 | 108400 | 456 |
| 275 | 20241115 | 142100 | 16166432100 | 108400 | 108600 | 108800 | 108400 | 362 |
| 276 | 20241115 | 142000 | 16127131900 | 108600 | 108800 | 108800 | 108600 | 169 |
| 277 | 20241115 | 141900 | 16108767000 | 108700 | 108700 | 108800 | 108600 | 211 |
| 278 | 20241115 | 141800 | 16085821900 | 108800 | 108400 | 108800 | 108400 | 220 |
| 279 | 20241115 | 141700 | 16061921000 | 108400 | 108400 | 108700 | 108400 | 125 |
| 280 | 20241115 | 141600 | 16048364100 | 108500 | 108700 | 108700 | 108400 | 152 |
| 281 | 20241115 | 141500 | 16031871400 | 108700 | 108500 | 109000 | 108400 | 1394 |
| 282 | 20241115 | 141400 | 15880564200 | 108400 | 108500 | 108700 | 108400 | 93 |
| 283 | 20241115 | 141300 | 15870470200 | 108600 | 108600 | 108700 | 108500 | 272 |
| 284 | 20241115 | 141200 | 15840946600 | 108600 | 108400 | 108700 | 108300 | 174 |
| 285 | 20241115 | 141100 | 15822062200 | 108500 | 108500 | 108600 | 108200 | 116 |
| 286 | 20241115 | 141000 | 15809486900 | 108200 | 108400 | 108500 | 108200 | 521 |
| 287 | 20241115 | 140900 | 15753024000 | 108300 | 108300 | 108500 | 108300 | 118 |
| 288 | 20241115 | 140800 | 15740239200 | 108300 | 108400 | 108500 | 108300 | 125 |
| 289 | 20241115 | 140700 | 15726691200 | 108400 | 108500 | 108600 | 108400 | 410 |
| 290 | 20241115 | 140600 | 15682212300 | 108600 | 108700 | 108800 | 108500 | 227 |
| 291 | 20241115 | 140500 | 15657555100 | 108800 | 108800 | 108900 | 108700 | 83 |
| 292 | 20241115 | 140400 | 15648527200 | 108800 | 108900 | 108900 | 108700 | 158 |
| 293 | 20241115 | 140300 | 15631337300 | 108900 | 109100 | 109200 | 108900 | 515 |
| 294 | 20241115 | 140200 | 15575196000 | 109200 | 109100 | 109300 | 109100 | 281 |
| 295 | 20241115 | 140100 | 15544526700 | 109200 | 109200 | 109300 | 109100 | 264 |
| 296 | 20241115 | 140000 | 15515712500 | 109200 | 109200 | 109400 | 109100 | 172 |
| 297 | 20241115 | 135900 | 15496928100 | 109200 | 109200 | 109300 | 109100 | 263 |
| 298 | 20241115 | 135800 | 15468214100 | 109300 | 109200 | 109300 | 109100 | 404 |
| 299 | 20241115 | 135700 | 15424117700 | 109200 | 109100 | 109200 | 109100 | 224 |
| 300 | 20241115 | 135600 | 15399671600 | 109200 | 109100 | 109200 | 109100 | 167 |
| 301 | 20241115 | 135500 | 15381444600 | 109100 | 109200 | 109200 | 109100 | 260 |
| 302 | 20241115 | 135400 | 15353064300 | 109200 | 109200 | 109200 | 109000 | 155 |
| 303 | 20241115 | 135300 | 15336149500 | 109200 | 108900 | 109400 | 108900 | 790 |
| 304 | 20241115 | 135200 | 15249871800 | 108900 | 108800 | 108900 | 108700 | 345 |
| 305 | 20241115 | 135100 | 15212347100 | 108800 | 108800 | 108900 | 108700 | 307 |
| 306 | 20241115 | 135000 | 15178940300 | 108800 | 109000 | 109000 | 108800 | 128 |
| 307 | 20241115 | 134900 | 15165002500 | 109000 | 109100 | 109100 | 108900 | 341 |
| 308 | 20241115 | 134800 | 15127832600 | 109000 | 109000 | 109100 | 109000 | 226 |
| 309 | 20241115 | 134700 | 15103185100 | 109000 | 109000 | 109200 | 109000 | 408 |
| 310 | 20241115 | 134600 | 15058677600 | 109000 | 109000 | 109100 | 108900 | 267 |
| 311 | 20241115 | 134500 | 15029562600 | 108900 | 109000 | 109000 | 108900 | 220 |
| 312 | 20241115 | 134400 | 15005594200 | 109000 | 108900 | 109200 | 108900 | 143 |
| 313 | 20241115 | 134300 | 14990010800 | 109000 | 109000 | 109100 | 108900 | 227 |
| 314 | 20241115 | 134200 | 14965269700 | 109000 | 108900 | 109200 | 108800 | 579 |
| 315 | 20241115 | 134100 | 14902128700 | 108900 | 108800 | 109000 | 108800 | 188 |
| 316 | 20241115 | 134000 | 14881664300 | 108900 | 108700 | 108900 | 108700 | 175 |
| 317 | 20241115 | 133900 | 14862622100 | 108700 | 108700 | 108800 | 108600 | 310 |
| 318 | 20241115 | 133800 | 14828929100 | 108700 | 108800 | 108800 | 108700 | 300 |
| 319 | 20241115 | 133700 | 14796300700 | 108900 | 108700 | 108900 | 108500 | 742 |
| 320 | 20241115 | 133600 | 14715592400 | 108800 | 108500 | 108800 | 108500 | 416 |
| 321 | 20241115 | 133500 | 14670378700 | 108600 | 108500 | 108600 | 108200 | 281 |
| 322 | 20241115 | 133400 | 14639900300 | 108500 | 108300 | 108600 | 108200 | 450 |
| 323 | 20241115 | 133300 | 14591128600 | 108300 | 108000 | 108300 | 108000 | 1176 |
| 324 | 20241115 | 133200 | 14463900500 | 108000 | 107900 | 108100 | 107900 | 543 |
| 325 | 20241115 | 133100 | 14405264900 | 107900 | 107900 | 108000 | 107900 | 741 |
| 326 | 20241115 | 133000 | 14325307700 | 108000 | 107900 | 108000 | 107900 | 246 |
| 327 | 20241115 | 132900 | 14298752700 | 107900 | 107900 | 108000 | 107900 | 212 |
| 328 | 20241115 | 132800 | 14275866800 | 107900 | 108000 | 108000 | 107900 | 74 |
| 329 | 20241115 | 132700 | 14267881900 | 107900 | 107900 | 108000 | 107900 | 216 |
| 330 | 20241115 | 132600 | 14244564200 | 108000 | 107900 | 108000 | 107900 | 100 |
| 331 | 20241115 | 132500 | 14233773400 | 108000 | 108100 | 108100 | 108000 | 57 |
| 332 | 20241115 | 132400 | 14227616700 | 108100 | 108000 | 108100 | 108000 | 47 |
| 333 | 20241115 | 132300 | 14222539200 | 108000 | 108000 | 108100 | 108000 | 200 |
| 334 | 20241115 | 132200 | 14200938500 | 108000 | 108000 | 108100 | 108000 | 67 |
| 335 | 20241115 | 132100 | 14193701900 | 108000 | 108100 | 108200 | 108000 | 424 |
| 336 | 20241115 | 132000 | 14147867000 | 108100 | 108100 | 108200 | 108100 | 28 |
| 337 | 20241115 | 131900 | 14144838800 | 108100 | 108100 | 108200 | 108100 | 96 |
| 338 | 20241115 | 131800 | 14134460600 | 108200 | 108100 | 108200 | 108100 | 135 |
| 339 | 20241115 | 131700 | 14119856100 | 108100 | 107900 | 108200 | 107900 | 60 |
| 340 | 20241115 | 131600 | 14113373500 | 107900 | 108000 | 108000 | 107900 | 249 |
| 341 | 20241115 | 131500 | 14086484900 | 108000 | 108100 | 108200 | 108000 | 103 |
| 342 | 20241115 | 131400 | 14075351700 | 108200 | 108100 | 108200 | 108100 | 137 |
| 343 | 20241115 | 131300 | 14060538900 | 108200 | 108100 | 108200 | 108100 | 209 |
| 344 | 20241115 | 131200 | 14037935700 | 108100 | 107900 | 108200 | 107900 | 259 |
| 345 | 20241115 | 131100 | 14009951200 | 107900 | 108000 | 108000 | 107900 | 28 |
| 346 | 20241115 | 131000 | 14006928500 | 107900 | 108000 | 108000 | 107900 | 124 |
| 347 | 20241115 | 130900 | 13993543500 | 108000 | 108000 | 108100 | 108000 | 155 |
| 348 | 20241115 | 130800 | 13976791700 | 108100 | 108100 | 108100 | 108000 | 81 |
| 349 | 20241115 | 130700 | 13968041200 | 108100 | 108000 | 108100 | 107900 | 2249 |
| 350 | 20241115 | 130600 | 13725283500 | 108000 | 108000 | 108100 | 108000 | 35 |
| 351 | 20241115 | 130500 | 13721502200 | 108100 | 108100 | 108100 | 108000 | 33 |
| 352 | 20241115 | 130400 | 13717936400 | 108100 | 108000 | 108100 | 108000 | 380 |
| 353 | 20241115 | 130300 | 13676895800 | 108000 | 108000 | 108100 | 108000 | 169 |
| 354 | 20241115 | 130200 | 13658636000 | 108100 | 108000 | 108100 | 108000 | 34 |
| 355 | 20241115 | 130100 | 13654961300 | 108100 | 108100 | 108200 | 108000 | 233 |
| 356 | 20241115 | 130000 | 13629779300 | 108200 | 108100 | 108300 | 108100 | 463 |
| 357 | 20241115 | 125900 | 13579721600 | 108200 | 108200 | 108200 | 108100 | 39 |
| 358 | 20241115 | 125800 | 13575503500 | 108200 | 108100 | 108200 | 108100 | 126 |
| 359 | 20241115 | 125700 | 13561876500 | 108200 | 108100 | 108200 | 108100 | 58 |
| 360 | 20241115 | 125600 | 13555605700 | 108200 | 108100 | 108200 | 108100 | 167 |
| 361 | 20241115 | 125500 | 13537538600 | 108200 | 108200 | 108400 | 108100 | 488 |
| 362 | 20241115 | 125400 | 13484688000 | 108100 | 108200 | 108200 | 108100 | 138 |
| 363 | 20241115 | 125300 | 13469757500 | 108200 | 108400 | 108400 | 108200 | 110 |
| 364 | 20241115 | 125200 | 13457841500 | 108400 | 108400 | 108500 | 108400 | 157 |
| 365 | 20241115 | 125100 | 13440816800 | 108400 | 108300 | 108500 | 108300 | 154 |
| 366 | 20241115 | 125000 | 13424125400 | 108300 | 108400 | 108400 | 108300 | 124 |
| 367 | 20241115 | 124900 | 13410692000 | 108300 | 108300 | 108300 | 108200 | 130 |
| 368 | 20241115 | 124800 | 13396622400 | 108300 | 108400 | 108400 | 108300 | 39 |
| 369 | 20241115 | 124700 | 13392398300 | 108400 | 108400 | 108400 | 108300 | 42 |
| 370 | 20241115 | 124600 | 13387846600 | 108500 | 108300 | 108500 | 108300 | 202 |
| 371 | 20241115 | 124500 | 13365963200 | 108300 | 108300 | 108400 | 108200 | 98 |
| 372 | 20241115 | 124400 | 13355344800 | 108400 | 108300 | 108500 | 108300 | 356 |
| 373 | 20241115 | 124300 | 13316756400 | 108300 | 108300 | 108600 | 108200 | 598 |
| 374 | 20241115 | 124200 | 13251955000 | 108200 | 108200 | 108300 | 108100 | 352 |
| 375 | 20241115 | 124100 | 13213869400 | 108200 | 108300 | 108300 | 108200 | 60 |
| 376 | 20241115 | 124000 | 13207374800 | 108300 | 108300 | 108300 | 108200 | 118 |
| 377 | 20241115 | 123900 | 13194604200 | 108300 | 108300 | 108400 | 108300 | 522 |
| 378 | 20241115 | 123800 | 13138070200 | 108400 | 108300 | 108400 | 108300 | 66 |
| 379 | 20241115 | 123700 | 13130922300 | 108400 | 108300 | 108400 | 108300 | 663 |
| 380 | 20241115 | 123600 | 13059062600 | 108300 | 108300 | 108400 | 108300 | 65 |
| 381 | 20241115 | 123500 | 13052020100 | 108300 | 108300 | 108300 | 108200 | 304 |
| 382 | 20241115 | 123400 | 13019098900 | 108300 | 108200 | 108300 | 108100 | 123 |
| 383 | 20241115 | 123300 | 13005792600 | 108100 | 108100 | 108200 | 108100 | 94 |
| 384 | 20241115 | 123200 | 12995629500 | 108100 | 108200 | 108200 | 108100 | 97 |
| 385 | 20241115 | 123100 | 12985135100 | 108200 | 108000 | 108200 | 108000 | 306 |
| 386 | 20241115 | 123000 | 12952059000 | 108000 | 108000 | 108100 | 108000 | 106 |
| 387 | 20241115 | 122900 | 12940609700 | 108100 | 108000 | 108100 | 108000 | 124 |
| 388 | 20241115 | 122800 | 12927207300 | 108100 | 108000 | 108100 | 108000 | 162 |
| 389 | 20241115 | 122700 | 12909710000 | 108000 | 108000 | 108100 | 108000 | 267 |
| 390 | 20241115 | 122600 | 12880872600 | 108000 | 108000 | 108100 | 108000 | 54 |
| 391 | 20241115 | 122500 | 12875036700 | 108100 | 108100 | 108100 | 108000 | 59 |
| 392 | 20241115 | 122400 | 12868662600 | 108000 | 108100 | 108100 | 108000 | 69 |
| 393 | 20241115 | 122300 | 12861207200 | 108000 | 108100 | 108100 | 108000 | 33 |
| 394 | 20241115 | 122200 | 12857641300 | 108000 | 108000 | 108100 | 107900 | 142 |
| 395 | 20241115 | 122100 | 12842307600 | 108000 | 107900 | 108000 | 107900 | 228 |
| 396 | 20241115 | 122000 | 12817705800 | 107900 | 107900 | 108000 | 107900 | 80 |
| 397 | 20241115 | 121900 | 12809072100 | 108000 | 108000 | 108000 | 107900 | 680 |
| 398 | 20241115 | 121800 | 12735699500 | 108000 | 107900 | 108000 | 107900 | 25 |
| 399 | 20241115 | 121700 | 12733001500 | 108000 | 108000 | 108000 | 107900 | 1082 |
| 400 | 20241115 | 121600 | 12616156400 | 108000 | 108000 | 108100 | 108000 | 40 |
| 401 | 20241115 | 121500 | 12611835700 | 108100 | 108000 | 108100 | 108000 | 144 |
| 402 | 20241115 | 121400 | 12596283000 | 108100 | 108200 | 108200 | 108100 | 250 |
| 403 | 20241115 | 121300 | 12569256900 | 108200 | 108200 | 108300 | 108100 | 1172 |
| 404 | 20241115 | 121200 | 12442461200 | 108200 | 108200 | 108300 | 108200 | 67 |
| 405 | 20241115 | 121100 | 12435211700 | 108300 | 108300 | 108400 | 108300 | 324 |
| 406 | 20241115 | 121000 | 12400121900 | 108300 | 108500 | 108500 | 108300 | 309 |
| 407 | 20241115 | 120900 | 12366627200 | 108500 | 108300 | 108500 | 108300 | 27 |
| 408 | 20241115 | 120800 | 12363701700 | 108400 | 108500 | 108800 | 108300 | 516 |
| 409 | 20241115 | 120700 | 12307733400 | 108500 | 108800 | 109000 | 108500 | 821 |
| 410 | 20241115 | 120600 | 12218495700 | 108900 | 108600 | 108900 | 108500 | 395 |
| 411 | 20241115 | 120500 | 12175554900 | 108700 | 108500 | 108700 | 108400 | 468 |
| 412 | 20241115 | 120400 | 12124709500 | 108500 | 108500 | 108600 | 108400 | 114 |
| 413 | 20241115 | 120300 | 12112341600 | 108500 | 108300 | 108500 | 108300 | 58 |
| 414 | 20241115 | 120200 | 12106053800 | 108400 | 108500 | 108500 | 108400 | 216 |
| 415 | 20241115 | 120100 | 12082639100 | 108500 | 108700 | 108700 | 108400 | 273 |
| 416 | 20241115 | 120000 | 12053001200 | 108700 | 108400 | 108700 | 108400 | 92 |
| 417 | 20241115 | 115900 | 12043026100 | 108400 | 108500 | 108700 | 108400 | 482 |
| 418 | 20241115 | 115800 | 11990687200 | 108500 | 108600 | 108600 | 108500 | 148 |
| 419 | 20241115 | 115700 | 11974628100 | 108500 | 108400 | 108700 | 108400 | 783 |
| 420 | 20241115 | 115600 | 11889616100 | 108400 | 108500 | 108500 | 108400 | 72 |
| 421 | 20241115 | 115500 | 11881809500 | 108400 | 108400 | 108500 | 108400 | 115 |
| 422 | 20241115 | 115400 | 11869336200 | 108400 | 108500 | 108500 | 108400 | 68 |
| 423 | 20241115 | 115300 | 11861964100 | 108500 | 108400 | 108500 | 108300 | 53 |
| 424 | 20241115 | 115200 | 11856220700 | 108300 | 108300 | 108400 | 108300 | 79 |
| 425 | 20241115 | 115100 | 11847662400 | 108300 | 108300 | 108500 | 108300 | 76 |
| 426 | 20241115 | 115000 | 11839428600 | 108400 | 108100 | 108400 | 108100 | 298 |
| 427 | 20241115 | 114900 | 11807181900 | 108100 | 108100 | 108200 | 108100 | 66 |
| 428 | 20241115 | 114800 | 11800046200 | 108200 | 108100 | 108200 | 108100 | 56 |
| 429 | 20241115 | 114700 | 11793990700 | 108100 | 108100 | 108200 | 108100 | 71 |
| 430 | 20241115 | 114600 | 11786312400 | 108200 | 108100 | 108200 | 108100 | 43 |
| 431 | 20241115 | 114500 | 11781663000 | 108100 | 108100 | 108200 | 108100 | 149 |
| 432 | 20241115 | 114400 | 11765552400 | 108100 | 108100 | 108200 | 108100 | 50 |
| 433 | 20241115 | 114300 | 11760147100 | 108100 | 108200 | 108200 | 108100 | 103 |
| 434 | 20241115 | 114200 | 11749012300 | 108100 | 108100 | 108200 | 108100 | 49 |
| 435 | 20241115 | 114100 | 11743714500 | 108100 | 108000 | 108100 | 108000 | 33 |
| 436 | 20241115 | 114000 | 11740149400 | 108100 | 108200 | 108200 | 108000 | 1380 |
| 437 | 20241115 | 113900 | 11590886900 | 108200 | 108400 | 108500 | 108200 | 513 |
| 438 | 20241115 | 113800 | 11535308200 | 108400 | 108300 | 108500 | 108300 | 223 |
| 439 | 20241115 | 113700 | 11511135500 | 108300 | 108200 | 108300 | 108200 | 149 |
| 440 | 20241115 | 113600 | 11495002100 | 108300 | 108200 | 108300 | 108200 | 120 |
| 441 | 20241115 | 113500 | 11482013400 | 108200 | 108100 | 108400 | 108100 | 90 |
| 442 | 20241115 | 113400 | 11472268400 | 108200 | 108100 | 108200 | 108100 | 68 |
| 443 | 20241115 | 113300 | 11464915900 | 108100 | 108000 | 108400 | 108000 | 493 |
| 444 | 20241115 | 113200 | 11411569500 | 108100 | 108000 | 108100 | 108000 | 161 |
| 445 | 20241115 | 113100 | 11394167200 | 108000 | 108100 | 108100 | 108000 | 50 |
| 446 | 20241115 | 113000 | 11388766200 | 108000 | 108000 | 108100 | 108000 | 77 |
| 447 | 20241115 | 112900 | 11380449600 | 108000 | 108000 | 108100 | 108000 | 42 |
| 448 | 20241115 | 112800 | 11375912300 | 108000 | 108000 | 108100 | 108000 | 39 |
| 449 | 20241115 | 112700 | 11371699900 | 108000 | 107900 | 108000 | 107900 | 262 |
| 450 | 20241115 | 112600 | 11343408600 | 107900 | 108000 | 108000 | 107900 | 32 |
| 451 | 20241115 | 112500 | 11339954000 | 107900 | 108000 | 108000 | 107900 | 122 |
| 452 | 20241115 | 112400 | 11326790000 | 107900 | 107900 | 108100 | 107900 | 162 |
| 453 | 20241115 | 112300 | 11309291500 | 108100 | 107900 | 108100 | 107900 | 31 |
| 454 | 20241115 | 112200 | 11305943700 | 107900 | 107900 | 108100 | 107900 | 239 |
| 455 | 20241115 | 112100 | 11280126800 | 107900 | 107900 | 108100 | 107800 | 1081 |
| 456 | 20241115 | 112000 | 11163504200 | 107900 | 108000 | 108100 | 107900 | 70 |
| 457 | 20241115 | 111900 | 11155945100 | 107900 | 107900 | 108100 | 107900 | 333 |
| 458 | 20241115 | 111800 | 11120011100 | 107900 | 108000 | 108000 | 107900 | 192 |
| 459 | 20241115 | 111700 | 11099293400 | 108000 | 107900 | 108100 | 107900 | 369 |
| 460 | 20241115 | 111600 | 11059475300 | 107900 | 107900 | 108000 | 107900 | 568 |
| 461 | 20241115 | 111500 | 10998187700 | 107900 | 108000 | 108000 | 107900 | 616 |
| 462 | 20241115 | 111400 | 10931667300 | 108000 | 108000 | 108100 | 108000 | 36 |
| 463 | 20241115 | 111300 | 10927777800 | 108000 | 108000 | 108100 | 108000 | 68 |
| 464 | 20241115 | 111200 | 10920431900 | 108000 | 108200 | 108200 | 108000 | 810 |
| 465 | 20241115 | 111100 | 10832875400 | 108100 | 108200 | 108200 | 108100 | 110 |
| 466 | 20241115 | 111000 | 10820975000 | 108200 | 108300 | 108300 | 108200 | 60 |
| 467 | 20241115 | 110900 | 10814479700 | 108400 | 108400 | 108500 | 108300 | 95 |
| 468 | 20241115 | 110800 | 10804177100 | 108400 | 108600 | 108600 | 108400 | 118 |
| 469 | 20241115 | 110700 | 10791374700 | 108600 | 108400 | 108600 | 108300 | 264 |
| 470 | 20241115 | 110600 | 10762741400 | 108400 | 108300 | 108600 | 108300 | 509 |
| 471 | 20241115 | 110500 | 10707516400 | 108400 | 108300 | 108500 | 108300 | 183 |
| 472 | 20241115 | 110400 | 10687679500 | 108400 | 108300 | 108400 | 108300 | 91 |
| 473 | 20241115 | 110300 | 10677820000 | 108300 | 108300 | 108400 | 108200 | 236 |
| 474 | 20241115 | 110200 | 10652248400 | 108300 | 107900 | 108300 | 107900 | 616 |
| 475 | 20241115 | 110100 | 10585711900 | 107900 | 108000 | 108100 | 107900 | 118 |
| 476 | 20241115 | 110000 | 10572975200 | 108000 | 108000 | 108100 | 108000 | 151 |
| 477 | 20241115 | 105900 | 10556661700 | 108000 | 108100 | 108100 | 108000 | 215 |
| 478 | 20241115 | 105800 | 10533431000 | 108100 | 107900 | 108100 | 107900 | 404 |
| 479 | 20241115 | 105700 | 10489824500 | 108000 | 107900 | 108000 | 107900 | 152 |
| 480 | 20241115 | 105600 | 10473422000 | 108000 | 108000 | 108000 | 107900 | 68 |
| 481 | 20241115 | 105500 | 10466081300 | 107900 | 107700 | 108000 | 107700 | 641 |
| 482 | 20241115 | 105400 | 10396988800 | 107800 | 107800 | 107800 | 107700 | 622 |
| 483 | 20241115 | 105300 | 10329968000 | 107800 | 107800 | 107900 | 107700 | 598 |
| 484 | 20241115 | 105200 | 10265504300 | 107800 | 108000 | 108100 | 107800 | 319 |
| 485 | 20241115 | 105100 | 10231077800 | 107900 | 107800 | 108000 | 107800 | 210 |
| 486 | 20241115 | 105000 | 10208421400 | 107800 | 108000 | 108000 | 107700 | 428 |
| 487 | 20241115 | 104900 | 10162282100 | 107900 | 108000 | 108000 | 107900 | 227 |
| 488 | 20241115 | 104800 | 10137783800 | 108000 | 107900 | 108100 | 107900 | 92 |
| 489 | 20241115 | 104700 | 10127851900 | 108000 | 107900 | 108000 | 107800 | 65 |
| 490 | 20241115 | 104600 | 10120837800 | 107800 | 108000 | 108100 | 107700 | 2682 |
| 491 | 20241115 | 104500 | 9831249100 | 108000 | 108100 | 108200 | 108000 | 330 |
| 492 | 20241115 | 104400 | 9795574100 | 108100 | 108200 | 108200 | 108100 | 62 |
| 493 | 20241115 | 104300 | 9788871000 | 108100 | 108100 | 108200 | 108000 | 721 |
| 494 | 20241115 | 104200 | 9710943400 | 108100 | 108200 | 108300 | 108000 | 424 |
| 495 | 20241115 | 104100 | 9665108700 | 108300 | 107900 | 108300 | 107900 | 253 |
| 496 | 20241115 | 104000 | 9637755700 | 108000 | 107900 | 108100 | 107800 | 203 |
| 497 | 20241115 | 103900 | 9615840400 | 107900 | 107900 | 108100 | 107900 | 154 |
| 498 | 20241115 | 103800 | 9599216100 | 108000 | 107700 | 108000 | 107600 | 225 |
| 499 | 20241115 | 103700 | 9574977000 | 107700 | 107400 | 107700 | 107300 | 538 |
| 500 | 20241115 | 103600 | 9517164400 | 107400 | 107700 | 107700 | 107400 | 1779 |
| 501 | 20241115 | 103500 | 9325821400 | 107700 | 107800 | 107900 | 107600 | 993 |
| 502 | 20241115 | 103400 | 9218856800 | 107800 | 107800 | 108000 | 107600 | 2499 |
| 503 | 20241115 | 103300 | 8949603400 | 107900 | 108000 | 108000 | 107800 | 758 |
| 504 | 20241115 | 103200 | 8867800800 | 108000 | 108100 | 108200 | 107900 | 284 |
| 505 | 20241115 | 103100 | 8837121400 | 108100 | 108400 | 108500 | 108000 | 1538 |
| 506 | 20241115 | 103000 | 8670872800 | 108400 | 108600 | 108700 | 108300 | 806 |
| 507 | 20241115 | 102900 | 8583465200 | 108500 | 108800 | 108800 | 108500 | 586 |
| 508 | 20241115 | 102800 | 8519815100 | 108600 | 108500 | 108600 | 108500 | 32 |
| 509 | 20241115 | 102700 | 8516340500 | 108600 | 108400 | 108700 | 108400 | 358 |
| 510 | 20241115 | 102600 | 8477499500 | 108400 | 108500 | 108600 | 108400 | 782 |
| 511 | 20241115 | 102500 | 8392663300 | 108500 | 108900 | 109000 | 108500 | 1030 |
| 512 | 20241115 | 102400 | 8280772800 | 108800 | 108900 | 109000 | 108800 | 171 |
| 513 | 20241115 | 102300 | 8262154500 | 109000 | 109100 | 109100 | 108900 | 245 |
| 514 | 20241115 | 102200 | 8235455900 | 109100 | 108900 | 109100 | 108900 | 525 |
| 515 | 20241115 | 102100 | 8178230900 | 109000 | 108900 | 109000 | 108900 | 76 |
| 516 | 20241115 | 102000 | 8169952400 | 108900 | 109100 | 109200 | 108900 | 231 |
| 517 | 20241115 | 101900 | 8144757700 | 109000 | 108600 | 109000 | 108600 | 538 |
| 518 | 20241115 | 101800 | 8086203900 | 108600 | 108700 | 108700 | 108600 | 452 |
| 519 | 20241115 | 101700 | 8037084800 | 108800 | 108800 | 108900 | 108700 | 100 |
| 520 | 20241115 | 101600 | 8026212000 | 108800 | 108800 | 108900 | 108800 | 154 |
| 521 | 20241115 | 101500 | 8009453700 | 108800 | 109100 | 109100 | 108800 | 324 |
| 522 | 20241115 | 101400 | 7974148900 | 109100 | 109000 | 109200 | 109000 | 193 |
| 523 | 20241115 | 101300 | 7953102200 | 109000 | 109100 | 109100 | 109000 | 238 |
| 524 | 20241115 | 101200 | 7927151300 | 109000 | 109300 | 109300 | 109000 | 673 |
| 525 | 20241115 | 101100 | 7853663400 | 109300 | 109200 | 109400 | 109200 | 39 |
| 526 | 20241115 | 101000 | 7849401500 | 109400 | 109100 | 109400 | 109100 | 181 |
| 527 | 20241115 | 100900 | 7829627000 | 109100 | 109100 | 109400 | 109100 | 583 |
| 528 | 20241115 | 100800 | 7765969400 | 109000 | 108900 | 109100 | 108900 | 618 |
| 529 | 20241115 | 100700 | 7698628700 | 108900 | 109000 | 109100 | 108900 | 327 |
| 530 | 20241115 | 100600 | 7662992400 | 109100 | 108900 | 109100 | 108900 | 438 |
| 531 | 20241115 | 100500 | 7615243000 | 108900 | 109100 | 109100 | 108900 | 794 |
| 532 | 20241115 | 100400 | 7528684600 | 109100 | 109300 | 109300 | 109100 | 172 |
| 533 | 20241115 | 100300 | 7509907400 | 109200 | 109300 | 109300 | 109000 | 2091 |
| 534 | 20241115 | 100200 | 7281817300 | 109300 | 109600 | 109600 | 109300 | 423 |
| 535 | 20241115 | 100100 | 7235557800 | 109600 | 109500 | 109700 | 109500 | 93 |
| 536 | 20241115 | 100000 | 7225366800 | 109600 | 109500 | 109700 | 109400 | 154 |
| 537 | 20241115 | 095900 | 7208497700 | 109700 | 109600 | 109700 | 109500 | 283 |
| 538 | 20241115 | 095800 | 7177504300 | 109800 | 109900 | 109900 | 109700 | 118 |
| 539 | 20241115 | 095700 | 7164550100 | 109900 | 109800 | 109900 | 109800 | 175 |
| 540 | 20241115 | 095600 | 7145322200 | 110000 | 109800 | 110000 | 109800 | 479 |
| 541 | 20241115 | 095500 | 7092671500 | 109800 | 109500 | 109900 | 109500 | 905 |
| 542 | 20241115 | 095400 | 6993450700 | 109500 | 109400 | 109600 | 109400 | 397 |
| 543 | 20241115 | 095300 | 6949991400 | 109400 | 109500 | 109500 | 109400 | 331 |
| 544 | 20241115 | 095200 | 6913751500 | 109600 | 109500 | 109600 | 109500 | 162 |
| 545 | 20241115 | 095100 | 6895996900 | 109600 | 109600 | 109600 | 109500 | 233 |
| 546 | 20241115 | 095000 | 6870466000 | 109600 | 109300 | 109600 | 109200 | 1111 |
| 547 | 20241115 | 094900 | 6748906700 | 109300 | 109400 | 109500 | 109300 | 605 |
| 548 | 20241115 | 094800 | 6682724600 | 109500 | 109200 | 109500 | 109200 | 478 |
| 549 | 20241115 | 094700 | 6630453900 | 109300 | 109100 | 109300 | 109000 | 333 |
| 550 | 20241115 | 094600 | 6594108500 | 109200 | 109300 | 109300 | 109100 | 165 |
| 551 | 20241115 | 094500 | 6576097600 | 109200 | 109000 | 109400 | 109000 | 567 |
| 552 | 20241115 | 094400 | 6514193900 | 108900 | 108800 | 109100 | 108800 | 151 |
| 553 | 20241115 | 094300 | 6497749200 | 108800 | 109100 | 109100 | 108800 | 455 |
| 554 | 20241115 | 094200 | 6448186200 | 109000 | 109100 | 109300 | 108900 | 302 |
| 555 | 20241115 | 094100 | 6415220100 | 109200 | 108800 | 109200 | 108800 | 1173 |
| 556 | 20241115 | 094000 | 6287216100 | 108900 | 108900 | 109000 | 108600 | 380 |
| 557 | 20241115 | 093900 | 6245874500 | 108900 | 108500 | 109100 | 108500 | 522 |
| 558 | 20241115 | 093800 | 6189073400 | 108500 | 108400 | 108500 | 108300 | 428 |
| 559 | 20241115 | 093700 | 6142676400 | 108400 | 108300 | 108700 | 108300 | 339 |
| 560 | 20241115 | 093600 | 6105911200 | 108700 | 108200 | 108700 | 108200 | 618 |
| 561 | 20241115 | 093500 | 6038955400 | 108200 | 107800 | 108200 | 107800 | 823 |
| 562 | 20241115 | 093400 | 5950136600 | 107700 | 107900 | 107900 | 107600 | 1763 |
| 563 | 20241115 | 093300 | 5760110700 | 107900 | 108100 | 108100 | 107800 | 1942 |
| 564 | 20241115 | 093200 | 5550400100 | 108000 | 108100 | 108100 | 108000 | 3512 |
| 565 | 20241115 | 093100 | 5171068000 | 108000 | 108600 | 108600 | 108000 | 4253 |
| 566 | 20241115 | 093000 | 4710258600 | 108700 | 108700 | 108700 | 108600 | 882 |
| 567 | 20241115 | 092900 | 4614457100 | 108700 | 109000 | 109100 | 108700 | 3287 |
| 568 | 20241115 | 092800 | 4256304300 | 109000 | 109000 | 109200 | 108700 | 1690 |
| 569 | 20241115 | 092700 | 4072098600 | 109000 | 109000 | 109000 | 108700 | 1150 |
| 570 | 20241115 | 092600 | 3946848400 | 109000 | 108700 | 109300 | 108700 | 644 |
| 571 | 20241115 | 092500 | 3876711500 | 108700 | 109000 | 109400 | 108700 | 2113 |
| 572 | 20241115 | 092400 | 3646663400 | 109000 | 109000 | 109300 | 108800 | 2552 |
| 573 | 20241115 | 092300 | 3368630200 | 109100 | 109100 | 109500 | 109000 | 424 |
| 574 | 20241115 | 092200 | 3322323000 | 109100 | 109400 | 109400 | 109100 | 560 |
| 575 | 20241115 | 092100 | 3261163300 | 109400 | 109600 | 110000 | 109300 | 1015 |
| 576 | 20241115 | 092000 | 3149842900 | 109600 | 109800 | 110000 | 109500 | 1260 |
| 577 | 20241115 | 091900 | 3011510500 | 109700 | 109600 | 109900 | 109600 | 344 |
| 578 | 20241115 | 091800 | 2973769300 | 109600 | 109900 | 109900 | 109500 | 702 |
| 579 | 20241115 | 091700 | 2896742300 | 109800 | 109800 | 110000 | 109500 | 617 |
| 580 | 20241115 | 091600 | 2829030400 | 109900 | 109500 | 109900 | 109400 | 1091 |
| 581 | 20241115 | 091500 | 2709536000 | 109500 | 109300 | 109700 | 109100 | 870 |
| 582 | 20241115 | 091400 | 2614251300 | 109200 | 109400 | 109700 | 108500 | 1518 |
| 583 | 20241115 | 091300 | 2448994900 | 109300 | 108600 | 110000 | 108600 | 1001 |
| 584 | 20241115 | 091200 | 2339869100 | 108900 | 109800 | 109800 | 108500 | 3504 |
| 585 | 20241115 | 091100 | 1957366400 | 109800 | 110000 | 110600 | 109700 | 669 |
| 586 | 20241115 | 091000 | 1883894200 | 110000 | 110600 | 110600 | 109500 | 2346 |
| 587 | 20241115 | 090900 | 1625638000 | 110600 | 111400 | 111400 | 110600 | 1580 |
| 588 | 20241115 | 090800 | 1450181200 | 111200 | 111300 | 111500 | 111200 | 1749 |
| 589 | 20241115 | 090700 | 1255566200 | 111300 | 111500 | 111500 | 111100 | 556 |
| 590 | 20241115 | 090600 | 1193767300 | 111600 | 111400 | 111600 | 111000 | 329 |
| 591 | 20241115 | 090500 | 1157151800 | 111400 | 111000 | 111400 | 110700 | 562 |
| 592 | 20241115 | 090400 | 1094848100 | 111000 | 110800 | 111000 | 110200 | 1223 |
| 593 | 20241115 | 090300 | 959444800 | 110800 | 110200 | 111200 | 110100 | 444 |
| 594 | 20241115 | 090200 | 910218000 | 110100 | 112000 | 112000 | 110000 | 1856 |
| 595 | 20241115 | 090100 | 704570800 | 112000 | 112100 | 112200 | 111300 | 2736 |
| 596 | 20241115 | 090000 | 398260000 | 112200 | 111800 | 112300 | 111200 | 3546 |