36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 39065 |
| 3 | 20241115 | 191400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 4 | 20241115 | 191300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 5 | 20241115 | 191200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 6 | 20241115 | 191100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 7 | 20241115 | 191000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 8 | 20241115 | 190900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 9 | 20241115 | 190800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 10 | 20241115 | 190700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 11 | 20241115 | 190600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 12 | 20241115 | 190500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 13 | 20241115 | 190400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 14 | 20241115 | 190300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 15 | 20241115 | 190200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 16 | 20241115 | 190100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 17 | 20241115 | 190000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 18 | 20241115 | 185900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 19 | 20241115 | 185800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 20 | 20241115 | 185700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 21 | 20241115 | 185600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 22 | 20241115 | 185500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 23 | 20241115 | 185400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 24 | 20241115 | 185300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 25 | 20241115 | 185200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 26 | 20241115 | 185100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 27 | 20241115 | 185000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 28 | 20241115 | 184900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 29 | 20241115 | 184800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 30 | 20241115 | 184700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 31 | 20241115 | 184600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 32 | 20241115 | 184500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 39065 |
| 33 | 20241115 | 184400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 34 | 20241115 | 184300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 35 | 20241115 | 184200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 36 | 20241115 | 184100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 37 | 20241115 | 184000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 38 | 20241115 | 183900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 39 | 20241115 | 183800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 40 | 20241115 | 183700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 41 | 20241115 | 183600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 42 | 20241115 | 183500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 43 | 20241115 | 183400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 44 | 20241115 | 183300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 45 | 20241115 | 183200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 46 | 20241115 | 183100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 47 | 20241115 | 183000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 48 | 20241115 | 182900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 49 | 20241115 | 182800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 50 | 20241115 | 182700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 51 | 20241115 | 182600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 52 | 20241115 | 182500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 53 | 20241115 | 182400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 54 | 20241115 | 182300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 55 | 20241115 | 182200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 56 | 20241115 | 182100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 57 | 20241115 | 182000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 58 | 20241115 | 181900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 59 | 20241115 | 181800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 60 | 20241115 | 181700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 61 | 20241115 | 181600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 62 | 20241115 | 181500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 39065 |
| 63 | 20241115 | 181400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 64 | 20241115 | 181300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 65 | 20241115 | 181200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 66 | 20241115 | 181100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 67 | 20241115 | 181000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 68 | 20241115 | 180900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 69 | 20241115 | 180800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 70 | 20241115 | 180700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 71 | 20241115 | 180600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 72 | 20241115 | 180500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 73 | 20241115 | 180400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 74 | 20241115 | 180300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 75 | 20241115 | 180200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 76 | 20241115 | 180100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 77 | 20241115 | 180000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 78 | 20241115 | 175900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 79 | 20241115 | 175800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 80 | 20241115 | 175700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 81 | 20241115 | 175600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 82 | 20241115 | 175500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 83 | 20241115 | 175400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 84 | 20241115 | 175300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 85 | 20241115 | 175200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 86 | 20241115 | 175100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 87 | 20241115 | 175000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 88 | 20241115 | 174900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 89 | 20241115 | 174800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 90 | 20241115 | 174700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 91 | 20241115 | 174600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 92 | 20241115 | 174500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 39065 |
| 93 | 20241115 | 174400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 94 | 20241115 | 174300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 95 | 20241115 | 174200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 96 | 20241115 | 174100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 97 | 20241115 | 174000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 98 | 20241115 | 173900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 99 | 20241115 | 173800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 100 | 20241115 | 173700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 101 | 20241115 | 173600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 102 | 20241115 | 173500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 103 | 20241115 | 173400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 104 | 20241115 | 173300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 105 | 20241115 | 173200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 106 | 20241115 | 173100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 107 | 20241115 | 173000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 108 | 20241115 | 172900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 109 | 20241115 | 172800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 110 | 20241115 | 172700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 111 | 20241115 | 172600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 112 | 20241115 | 172500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 113 | 20241115 | 172400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 114 | 20241115 | 172300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 115 | 20241115 | 172200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 116 | 20241115 | 172100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 117 | 20241115 | 172000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 118 | 20241115 | 171900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 119 | 20241115 | 171800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 120 | 20241115 | 171700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 121 | 20241115 | 171600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 122 | 20241115 | 171500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 39065 |
| 123 | 20241115 | 171400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 124 | 20241115 | 171300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 125 | 20241115 | 171200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 126 | 20241115 | 171100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 127 | 20241115 | 171000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 128 | 20241115 | 170900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 129 | 20241115 | 170800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 130 | 20241115 | 170700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 131 | 20241115 | 170600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 132 | 20241115 | 170500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 133 | 20241115 | 170400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 134 | 20241115 | 170300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 135 | 20241115 | 170200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 136 | 20241115 | 170100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 137 | 20241115 | 170000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 138 | 20241115 | 165900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 139 | 20241115 | 165800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 140 | 20241115 | 165700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 141 | 20241115 | 165600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 142 | 20241115 | 165500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 143 | 20241115 | 165400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 144 | 20241115 | 165300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 145 | 20241115 | 165200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 146 | 20241115 | 165100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 147 | 20241115 | 165000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 148 | 20241115 | 164900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 149 | 20241115 | 164800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 150 | 20241115 | 164700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 151 | 20241115 | 164600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 152 | 20241115 | 164500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 39065 |
| 153 | 20241115 | 164400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 154 | 20241115 | 164300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 155 | 20241115 | 164200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 156 | 20241115 | 164100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 157 | 20241115 | 164000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 158 | 20241115 | 163900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 159 | 20241115 | 163800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 160 | 20241115 | 163700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 161 | 20241115 | 163600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 162 | 20241115 | 163500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 163 | 20241115 | 163400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 164 | 20241115 | 163300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 165 | 20241115 | 163200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 166 | 20241115 | 163100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 167 | 20241115 | 163000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 168 | 20241115 | 162900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 169 | 20241115 | 162800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 170 | 20241115 | 162700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 171 | 20241115 | 162600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 172 | 20241115 | 162500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 173 | 20241115 | 162400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 174 | 20241115 | 162300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 175 | 20241115 | 162200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 176 | 20241115 | 162100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 177 | 20241115 | 162000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 178 | 20241115 | 161900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 179 | 20241115 | 161800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 180 | 20241115 | 161700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 181 | 20241115 | 161600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 182 | 20241115 | 161500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 39065 |
| 183 | 20241115 | 161400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 184 | 20241115 | 161300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 185 | 20241115 | 161200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 186 | 20241115 | 161100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 187 | 20241115 | 161000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 188 | 20241115 | 160900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 189 | 20241115 | 160800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 190 | 20241115 | 160700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 191 | 20241115 | 160600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 192 | 20241115 | 160500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 193 | 20241115 | 160400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 194 | 20241115 | 160300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 195 | 20241115 | 160200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 196 | 20241115 | 160100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 197 | 20241115 | 160000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 198 | 20241115 | 155900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 199 | 20241115 | 155800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 200 | 20241115 | 155700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 201 | 20241115 | 155600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 202 | 20241115 | 155500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 203 | 20241115 | 155400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 204 | 20241115 | 155300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 205 | 20241115 | 155200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 206 | 20241115 | 155100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 207 | 20241115 | 155000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 208 | 20241115 | 154900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 209 | 20241115 | 154800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 210 | 20241115 | 154700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 211 | 20241115 | 154600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 212 | 20241115 | 154500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 39065 |
| 213 | 20241115 | 154400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 214 | 20241115 | 154300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 215 | 20241115 | 154200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 216 | 20241115 | 154100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 217 | 20241115 | 154000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 218 | 20241115 | 153900 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 219 | 20241115 | 153800 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 220 | 20241115 | 153700 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 221 | 20241115 | 153600 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 222 | 20241115 | 153500 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 223 | 20241115 | 153400 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 224 | 20241115 | 153300 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 225 | 20241115 | 153200 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 226 | 20241115 | 153100 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 0 |
| 227 | 20241115 | 153000 | 35374466100 | 118100 | 118100 | 118100 | 118100 | 39065 |
| 228 | 20241115 | 152900 | 30760889600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 229 | 20241115 | 152800 | 30760889600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 230 | 20241115 | 152700 | 30760889600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 231 | 20241115 | 152600 | 30760889600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 232 | 20241115 | 152500 | 30760889600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 233 | 20241115 | 152400 | 30760889600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 234 | 20241115 | 152300 | 30760889600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 235 | 20241115 | 152200 | 30760889600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 236 | 20241115 | 152100 | 30760889600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 237 | 20241115 | 152000 | 30760889600 | 118300 | 118300 | 118300 | 118300 | 0 |
| 238 | 20241115 | 151900 | 30760889600 | 118300 | 118500 | 118600 | 118300 | 794 |
| 239 | 20241115 | 151800 | 30666828200 | 118600 | 118600 | 118700 | 118500 | 278 |
| 240 | 20241115 | 151700 | 30633877500 | 118500 | 118600 | 118700 | 118300 | 2188 |
| 241 | 20241115 | 151600 | 30374573400 | 118400 | 118600 | 118700 | 118400 | 670 |
| 242 | 20241115 | 151500 | 30295166700 | 118600 | 118500 | 118600 | 118400 | 1107 |
| 243 | 20241115 | 151400 | 30163959100 | 118500 | 118900 | 118900 | 118500 | 527 |
| 244 | 20241115 | 151300 | 30101410300 | 118800 | 118700 | 118900 | 118700 | 803 |
| 245 | 20241115 | 151200 | 30006009800 | 118700 | 118700 | 118900 | 118600 | 498 |
| 246 | 20241115 | 151100 | 29946876600 | 118800 | 118900 | 118900 | 118700 | 582 |
| 247 | 20241115 | 151000 | 29877718800 | 118800 | 118800 | 118900 | 118700 | 378 |
| 248 | 20241115 | 150900 | 29832819000 | 118900 | 119000 | 119100 | 118800 | 399 |
| 249 | 20241115 | 150800 | 29785372700 | 119000 | 118700 | 119100 | 118700 | 667 |
| 250 | 20241115 | 150700 | 29706015500 | 118700 | 119000 | 119100 | 118700 | 1850 |
| 251 | 20241115 | 150600 | 29486189400 | 118900 | 119100 | 119200 | 118800 | 404 |
| 252 | 20241115 | 150500 | 29438113600 | 119100 | 118800 | 119200 | 118700 | 527 |
| 253 | 20241115 | 150400 | 29375406500 | 118800 | 118800 | 119100 | 118800 | 1233 |
| 254 | 20241115 | 150300 | 29228802900 | 118900 | 118800 | 118900 | 118800 | 292 |
| 255 | 20241115 | 150200 | 29194109200 | 118800 | 119000 | 119100 | 118800 | 786 |
| 256 | 20241115 | 150100 | 29100665700 | 118900 | 118900 | 119000 | 118800 | 572 |
| 257 | 20241115 | 150000 | 29032633300 | 118900 | 118900 | 119300 | 118800 | 656 |
| 258 | 20241115 | 145900 | 28954546000 | 119000 | 119000 | 119100 | 118700 | 989 |
| 259 | 20241115 | 145800 | 28836945900 | 118800 | 119000 | 119200 | 118800 | 673 |
| 260 | 20241115 | 145700 | 28756841200 | 119000 | 119200 | 119300 | 119000 | 422 |
| 261 | 20241115 | 145600 | 28706562400 | 119200 | 119400 | 119400 | 119000 | 427 |
| 262 | 20241115 | 145500 | 28655649300 | 119300 | 119300 | 119500 | 119000 | 1025 |
| 263 | 20241115 | 145400 | 28533410100 | 119400 | 119100 | 119500 | 119000 | 486 |
| 264 | 20241115 | 145300 | 28475415600 | 119100 | 119400 | 119400 | 119100 | 310 |
| 265 | 20241115 | 145200 | 28438453700 | 119400 | 119200 | 119500 | 119200 | 759 |
| 266 | 20241115 | 145100 | 28347929100 | 119200 | 119100 | 119400 | 119000 | 1417 |
| 267 | 20241115 | 145000 | 28179055800 | 119100 | 119100 | 119200 | 118900 | 569 |
| 268 | 20241115 | 144900 | 28111313800 | 119000 | 119300 | 119300 | 118900 | 849 |
| 269 | 20241115 | 144800 | 28010128900 | 119300 | 119300 | 119400 | 119200 | 341 |
| 270 | 20241115 | 144700 | 27969443900 | 119300 | 119100 | 119300 | 119000 | 393 |
| 271 | 20241115 | 144600 | 27922622500 | 119100 | 119000 | 119400 | 119000 | 426 |
| 272 | 20241115 | 144500 | 27871844100 | 119200 | 119100 | 119300 | 119000 | 799 |
| 273 | 20241115 | 144400 | 27776690500 | 119100 | 119200 | 119300 | 119000 | 714 |
| 274 | 20241115 | 144300 | 27691607100 | 119100 | 119100 | 119200 | 118800 | 1547 |
| 275 | 20241115 | 144200 | 27507359700 | 119100 | 119100 | 119100 | 119000 | 289 |
| 276 | 20241115 | 144100 | 27472948600 | 119100 | 119000 | 119100 | 118700 | 510 |
| 277 | 20241115 | 144000 | 27412287900 | 119000 | 118900 | 119100 | 118700 | 1135 |
| 278 | 20241115 | 143900 | 27277357800 | 118900 | 119200 | 119200 | 118900 | 559 |
| 279 | 20241115 | 143800 | 27210821300 | 119200 | 118900 | 119200 | 118900 | 511 |
| 280 | 20241115 | 143700 | 27149997100 | 118900 | 119000 | 119100 | 118900 | 281 |
| 281 | 20241115 | 143600 | 27116564400 | 119000 | 118900 | 119000 | 118700 | 500 |
| 282 | 20241115 | 143500 | 27057124700 | 118900 | 118900 | 119000 | 118800 | 550 |
| 283 | 20241115 | 143400 | 26991727800 | 118900 | 119100 | 119100 | 118800 | 848 |
| 284 | 20241115 | 143300 | 26890920900 | 119100 | 118900 | 119200 | 118900 | 659 |
| 285 | 20241115 | 143200 | 26812454600 | 119000 | 119100 | 119200 | 118900 | 560 |
| 286 | 20241115 | 143100 | 26745801800 | 119000 | 118900 | 119200 | 118900 | 630 |
| 287 | 20241115 | 143000 | 26670800700 | 118900 | 119100 | 119100 | 118900 | 594 |
| 288 | 20241115 | 142900 | 26600074600 | 119100 | 119200 | 119300 | 119100 | 232 |
| 289 | 20241115 | 142800 | 26572420500 | 119300 | 119100 | 119300 | 119000 | 487 |
| 290 | 20241115 | 142700 | 26514378600 | 119100 | 119100 | 119300 | 119100 | 290 |
| 291 | 20241115 | 142600 | 26479812200 | 119200 | 119100 | 119600 | 119100 | 993 |
| 292 | 20241115 | 142500 | 26361282100 | 119100 | 119300 | 119400 | 118900 | 304 |
| 293 | 20241115 | 142400 | 26325028800 | 119300 | 119200 | 119400 | 118900 | 612 |
| 294 | 20241115 | 142300 | 26252063000 | 119200 | 119400 | 119400 | 119000 | 431 |
| 295 | 20241115 | 142200 | 26200659600 | 119400 | 119300 | 119500 | 118800 | 952 |
| 296 | 20241115 | 142100 | 26087136300 | 119400 | 119400 | 119600 | 119100 | 1142 |
| 297 | 20241115 | 142000 | 25950770600 | 119500 | 119500 | 119500 | 119300 | 627 |
| 298 | 20241115 | 141900 | 25875865400 | 119500 | 119500 | 119500 | 119400 | 612 |
| 299 | 20241115 | 141800 | 25802734700 | 119400 | 119300 | 119500 | 119200 | 1020 |
| 300 | 20241115 | 141700 | 25680919800 | 119300 | 118900 | 119300 | 118500 | 1536 |
| 301 | 20241115 | 141600 | 25498074800 | 118600 | 118800 | 119000 | 118500 | 614 |
| 302 | 20241115 | 141500 | 25425149300 | 118800 | 118600 | 118800 | 118500 | 263 |
| 303 | 20241115 | 141400 | 25393935800 | 118700 | 118700 | 118700 | 118600 | 668 |
| 304 | 20241115 | 141300 | 25314678200 | 118700 | 118900 | 119000 | 118600 | 525 |
| 305 | 20241115 | 141200 | 25252321300 | 119000 | 118800 | 119000 | 118800 | 352 |
| 306 | 20241115 | 141100 | 25210443200 | 118900 | 118700 | 119000 | 118700 | 534 |
| 307 | 20241115 | 141000 | 25146989900 | 118800 | 118700 | 119000 | 118700 | 520 |
| 308 | 20241115 | 140900 | 25085170900 | 118800 | 118900 | 119000 | 118800 | 272 |
| 309 | 20241115 | 140800 | 25052839100 | 119000 | 119000 | 119100 | 118900 | 457 |
| 310 | 20241115 | 140700 | 24998451300 | 119000 | 118800 | 119000 | 118800 | 790 |
| 311 | 20241115 | 140600 | 24904475700 | 118900 | 119000 | 119200 | 118800 | 1384 |
| 312 | 20241115 | 140500 | 24739762300 | 119200 | 119100 | 119200 | 119000 | 451 |
| 313 | 20241115 | 140400 | 24686044800 | 119000 | 118900 | 119100 | 118800 | 263 |
| 314 | 20241115 | 140300 | 24654759200 | 118900 | 118700 | 119100 | 118600 | 1843 |
| 315 | 20241115 | 140200 | 24435917100 | 118700 | 118000 | 118700 | 118000 | 1706 |
| 316 | 20241115 | 140100 | 24233701900 | 118000 | 118400 | 118700 | 115700 | 3357 |
| 317 | 20241115 | 140000 | 23838125500 | 118400 | 118300 | 118600 | 118300 | 826 |
| 318 | 20241115 | 135900 | 23740265300 | 118300 | 118200 | 118400 | 118200 | 842 |
| 319 | 20241115 | 135800 | 23640664400 | 118200 | 118500 | 118600 | 118200 | 1279 |
| 320 | 20241115 | 135700 | 23489235000 | 118500 | 118600 | 118600 | 118500 | 685 |
| 321 | 20241115 | 135600 | 23408019300 | 118600 | 118600 | 118700 | 118500 | 1069 |
| 322 | 20241115 | 135500 | 23281231800 | 118600 | 118900 | 119000 | 118600 | 1496 |
| 323 | 20241115 | 135400 | 23103492600 | 118900 | 119200 | 119200 | 118900 | 555 |
| 324 | 20241115 | 135300 | 23037387600 | 119100 | 119000 | 119300 | 119000 | 1105 |
| 325 | 20241115 | 135200 | 22905696900 | 119000 | 119200 | 119200 | 119000 | 723 |
| 326 | 20241115 | 135100 | 22819609800 | 119100 | 119300 | 119500 | 119100 | 464 |
| 327 | 20241115 | 135000 | 22764230800 | 119300 | 119400 | 119400 | 119100 | 683 |
| 328 | 20241115 | 134900 | 22682756200 | 119300 | 119400 | 119500 | 119300 | 559 |
| 329 | 20241115 | 134800 | 22616007700 | 119400 | 119400 | 119400 | 119300 | 233 |
| 330 | 20241115 | 134700 | 22588189100 | 119400 | 119500 | 119600 | 119400 | 441 |
| 331 | 20241115 | 134600 | 22535481800 | 119300 | 119600 | 119600 | 119300 | 638 |
| 332 | 20241115 | 134500 | 22459254300 | 119500 | 119500 | 119700 | 119500 | 367 |
| 333 | 20241115 | 134400 | 22415364000 | 119500 | 119700 | 119700 | 119500 | 558 |
| 334 | 20241115 | 134300 | 22348636800 | 119700 | 119800 | 119800 | 119400 | 1317 |
| 335 | 20241115 | 134200 | 22191064600 | 119800 | 119800 | 119800 | 119700 | 425 |
| 336 | 20241115 | 134100 | 22140153300 | 119800 | 119700 | 119800 | 119600 | 451 |
| 337 | 20241115 | 134000 | 22086154000 | 119600 | 119800 | 119800 | 119600 | 455 |
| 338 | 20241115 | 133900 | 22031705600 | 119600 | 119700 | 119800 | 119600 | 790 |
| 339 | 20241115 | 133800 | 21937162900 | 119700 | 119700 | 119700 | 119600 | 340 |
| 340 | 20241115 | 133700 | 21896469500 | 119600 | 119600 | 119800 | 119400 | 1054 |
| 341 | 20241115 | 133600 | 21770357400 | 119700 | 119700 | 119700 | 119600 | 261 |
| 342 | 20241115 | 133500 | 21739117800 | 119600 | 119700 | 119900 | 119500 | 856 |
| 343 | 20241115 | 133400 | 21636590700 | 119800 | 119700 | 119800 | 119600 | 391 |
| 344 | 20241115 | 133300 | 21589787400 | 119800 | 119700 | 119800 | 119600 | 438 |
| 345 | 20241115 | 133200 | 21537353500 | 119700 | 119600 | 119700 | 119500 | 1396 |
| 346 | 20241115 | 133100 | 21370389000 | 119500 | 119500 | 119500 | 119000 | 237 |
| 347 | 20241115 | 133000 | 21342097600 | 119500 | 119600 | 119600 | 119100 | 950 |
| 348 | 20241115 | 132900 | 21228539400 | 119500 | 119600 | 119600 | 119300 | 264 |
| 349 | 20241115 | 132800 | 21196976000 | 119500 | 119700 | 119800 | 119400 | 910 |
| 350 | 20241115 | 132700 | 21088169900 | 119600 | 119600 | 119800 | 119300 | 1187 |
| 351 | 20241115 | 132600 | 20946232700 | 119700 | 119600 | 119800 | 119600 | 288 |
| 352 | 20241115 | 132500 | 20911760100 | 119500 | 119700 | 119800 | 119300 | 1004 |
| 353 | 20241115 | 132400 | 20791627300 | 119700 | 119500 | 119700 | 119400 | 463 |
| 354 | 20241115 | 132300 | 20736270600 | 119600 | 119700 | 119700 | 119600 | 386 |
| 355 | 20241115 | 132200 | 20690081800 | 119700 | 119700 | 119800 | 119600 | 596 |
| 356 | 20241115 | 132100 | 20618740800 | 119600 | 119700 | 119700 | 119600 | 744 |
| 357 | 20241115 | 132000 | 20529706400 | 119700 | 119600 | 119700 | 119600 | 512 |
| 358 | 20241115 | 131900 | 20468434500 | 119700 | 119500 | 119700 | 119500 | 511 |
| 359 | 20241115 | 131800 | 20407308000 | 119600 | 119500 | 119600 | 119500 | 754 |
| 360 | 20241115 | 131700 | 20317174700 | 119500 | 119400 | 119500 | 119400 | 689 |
| 361 | 20241115 | 131600 | 20234886500 | 119400 | 119200 | 119500 | 119100 | 1404 |
| 362 | 20241115 | 131500 | 20067440600 | 119300 | 119500 | 119500 | 119300 | 287 |
| 363 | 20241115 | 131400 | 20033188000 | 119300 | 119300 | 119600 | 119300 | 930 |
| 364 | 20241115 | 131300 | 19922187600 | 119300 | 119000 | 119300 | 118900 | 874 |
| 365 | 20241115 | 131200 | 19818074600 | 119000 | 119000 | 119100 | 118900 | 1072 |
| 366 | 20241115 | 131100 | 19690488000 | 119000 | 119100 | 119100 | 118900 | 495 |
| 367 | 20241115 | 131000 | 19631569000 | 118900 | 119000 | 119100 | 118900 | 1191 |
| 368 | 20241115 | 130900 | 19489814000 | 119000 | 119200 | 119200 | 119000 | 764 |
| 369 | 20241115 | 130800 | 19398818700 | 119200 | 119200 | 119200 | 119100 | 961 |
| 370 | 20241115 | 130700 | 19284271200 | 119300 | 119400 | 119500 | 119200 | 1434 |
| 371 | 20241115 | 130600 | 19113181100 | 119400 | 119400 | 119400 | 119300 | 274 |
| 372 | 20241115 | 130500 | 19080474300 | 119400 | 119500 | 119500 | 119300 | 345 |
| 373 | 20241115 | 130400 | 19039258600 | 119500 | 119300 | 119500 | 119300 | 1248 |
| 374 | 20241115 | 130300 | 18890243300 | 119400 | 119400 | 119400 | 119300 | 453 |
| 375 | 20241115 | 130200 | 18836158200 | 119400 | 119400 | 119400 | 119300 | 471 |
| 376 | 20241115 | 130100 | 18779935100 | 119300 | 119600 | 119600 | 119300 | 669 |
| 377 | 20241115 | 130000 | 18700010500 | 119600 | 119900 | 119900 | 119600 | 542 |
| 378 | 20241115 | 125900 | 18635114700 | 119900 | 119800 | 119900 | 119500 | 415 |
| 379 | 20241115 | 125800 | 18585384100 | 119700 | 119900 | 119900 | 119600 | 677 |
| 380 | 20241115 | 125700 | 18504300300 | 119900 | 119800 | 119900 | 119700 | 549 |
| 381 | 20241115 | 125600 | 18438517400 | 119700 | 119700 | 119900 | 119700 | 380 |
| 382 | 20241115 | 125500 | 18392991400 | 119900 | 119700 | 119900 | 119600 | 992 |
| 383 | 20241115 | 125400 | 18274174200 | 119700 | 119700 | 119700 | 119500 | 318 |
| 384 | 20241115 | 125300 | 18236142200 | 119600 | 119800 | 119800 | 119600 | 277 |
| 385 | 20241115 | 125200 | 18202976500 | 119800 | 119700 | 120000 | 119700 | 889 |
| 386 | 20241115 | 125100 | 18096484200 | 120000 | 119800 | 120000 | 119700 | 538 |
| 387 | 20241115 | 125000 | 18032020200 | 119800 | 119800 | 119900 | 119600 | 605 |
| 388 | 20241115 | 124900 | 17959547500 | 119700 | 119700 | 120000 | 119700 | 446 |
| 389 | 20241115 | 124800 | 17906071800 | 119600 | 119800 | 120000 | 119600 | 775 |
| 390 | 20241115 | 124700 | 17813194800 | 119700 | 119900 | 119900 | 119700 | 316 |
| 391 | 20241115 | 124600 | 17775326600 | 119900 | 119800 | 120000 | 119700 | 497 |
| 392 | 20241115 | 124500 | 17715771100 | 119900 | 119800 | 119900 | 119700 | 574 |
| 393 | 20241115 | 124400 | 17646990400 | 119700 | 119700 | 119900 | 119700 | 460 |
| 394 | 20241115 | 124300 | 17591883400 | 119700 | 119500 | 119900 | 119400 | 1056 |
| 395 | 20241115 | 124200 | 17465565200 | 119400 | 119700 | 119800 | 119400 | 768 |
| 396 | 20241115 | 124100 | 17373747500 | 119700 | 119900 | 120000 | 119600 | 1654 |
| 397 | 20241115 | 124000 | 17175502900 | 119900 | 119800 | 120000 | 119700 | 752 |
| 398 | 20241115 | 123900 | 17085410500 | 119800 | 120000 | 120000 | 119800 | 579 |
| 399 | 20241115 | 123800 | 17015962100 | 120000 | 119900 | 120000 | 119800 | 689 |
| 400 | 20241115 | 123700 | 16933321900 | 119900 | 120000 | 120000 | 119800 | 428 |
| 401 | 20241115 | 123600 | 16882005000 | 119800 | 120000 | 120100 | 119800 | 1011 |
| 402 | 20241115 | 123500 | 16760717300 | 120000 | 120000 | 120000 | 119900 | 272 |
| 403 | 20241115 | 123400 | 16728080800 | 120000 | 119900 | 120000 | 119800 | 645 |
| 404 | 20241115 | 123300 | 16650698100 | 119900 | 120000 | 120000 | 119600 | 345 |
| 405 | 20241115 | 123200 | 16609336900 | 119700 | 119800 | 119900 | 119700 | 677 |
| 406 | 20241115 | 123100 | 16528227700 | 120000 | 119800 | 120000 | 119600 | 686 |
| 407 | 20241115 | 123000 | 16445975700 | 119700 | 120000 | 120000 | 119700 | 645 |
| 408 | 20241115 | 122900 | 16368651800 | 120000 | 119900 | 120000 | 119800 | 461 |
| 409 | 20241115 | 122800 | 16313366700 | 119800 | 119900 | 119900 | 119800 | 246 |
| 410 | 20241115 | 122700 | 16283871800 | 119900 | 119800 | 120000 | 119600 | 906 |
| 411 | 20241115 | 122600 | 16175261200 | 119800 | 119900 | 120000 | 119600 | 349 |
| 412 | 20241115 | 122500 | 16133412600 | 119900 | 119900 | 120000 | 119800 | 399 |
| 413 | 20241115 | 122400 | 16085576800 | 119900 | 119900 | 120000 | 119800 | 814 |
| 414 | 20241115 | 122300 | 15987964100 | 119900 | 119800 | 119900 | 119700 | 389 |
| 415 | 20241115 | 122200 | 15941351700 | 119900 | 119700 | 120000 | 119700 | 935 |
| 416 | 20241115 | 122100 | 15829265800 | 119800 | 120000 | 120100 | 119700 | 529 |
| 417 | 20241115 | 122000 | 15765802100 | 120000 | 119900 | 120000 | 119900 | 579 |
| 418 | 20241115 | 121900 | 15696323800 | 119900 | 119700 | 120000 | 119700 | 406 |
| 419 | 20241115 | 121800 | 15647611100 | 119700 | 119900 | 120000 | 119700 | 414 |
| 420 | 20241115 | 121700 | 15597974500 | 120000 | 119800 | 120000 | 119800 | 559 |
| 421 | 20241115 | 121600 | 15530948700 | 119800 | 119900 | 120000 | 119700 | 275 |
| 422 | 20241115 | 121500 | 15497975000 | 119800 | 119900 | 120000 | 119700 | 682 |
| 423 | 20241115 | 121400 | 15416194100 | 119900 | 119900 | 120000 | 119700 | 298 |
| 424 | 20241115 | 121300 | 15380461000 | 119900 | 119900 | 120000 | 119800 | 707 |
| 425 | 20241115 | 121200 | 15295651800 | 119900 | 119900 | 120000 | 119800 | 538 |
| 426 | 20241115 | 121100 | 15231133000 | 119900 | 120000 | 120000 | 119800 | 405 |
| 427 | 20241115 | 121000 | 15182557300 | 120100 | 119900 | 120100 | 119900 | 509 |
| 428 | 20241115 | 120900 | 15121460000 | 120000 | 120000 | 120000 | 119900 | 462 |
| 429 | 20241115 | 120800 | 15066027600 | 119900 | 119900 | 120000 | 119800 | 623 |
| 430 | 20241115 | 120700 | 14991298300 | 120000 | 119900 | 120000 | 119900 | 725 |
| 431 | 20241115 | 120600 | 14904337900 | 120000 | 119900 | 120000 | 119900 | 526 |
| 432 | 20241115 | 120500 | 14841226500 | 119900 | 119900 | 120000 | 119800 | 246 |
| 433 | 20241115 | 120400 | 14811732300 | 119900 | 119900 | 120100 | 119900 | 560 |
| 434 | 20241115 | 120300 | 14744539200 | 120100 | 120000 | 120100 | 119900 | 864 |
| 435 | 20241115 | 120200 | 14640836900 | 120000 | 120000 | 120000 | 119900 | 404 |
| 436 | 20241115 | 120100 | 14592365000 | 119900 | 120000 | 120000 | 119900 | 565 |
| 437 | 20241115 | 120000 | 14524566600 | 120000 | 119900 | 120000 | 119900 | 331 |
| 438 | 20241115 | 115900 | 14484850700 | 119900 | 119900 | 120000 | 119700 | 673 |
| 439 | 20241115 | 115800 | 14404144800 | 119900 | 120000 | 120000 | 119900 | 369 |
| 440 | 20241115 | 115700 | 14359882400 | 119900 | 120100 | 120100 | 119900 | 460 |
| 441 | 20241115 | 115600 | 14304665100 | 119900 | 120000 | 120100 | 119900 | 704 |
| 442 | 20241115 | 115500 | 14220176800 | 120000 | 120000 | 120100 | 119900 | 622 |
| 443 | 20241115 | 115400 | 14145540100 | 119900 | 120000 | 120000 | 119900 | 470 |
| 444 | 20241115 | 115300 | 14089140600 | 120000 | 120000 | 120000 | 119900 | 412 |
| 445 | 20241115 | 115200 | 14039703900 | 120000 | 119900 | 120000 | 119700 | 665 |
| 446 | 20241115 | 115100 | 13959925700 | 119900 | 120000 | 120000 | 119700 | 456 |
| 447 | 20241115 | 115000 | 13905234200 | 120000 | 120000 | 120100 | 119800 | 740 |
| 448 | 20241115 | 114900 | 13816437700 | 120000 | 120000 | 120100 | 119900 | 757 |
| 449 | 20241115 | 114800 | 13725592400 | 120000 | 120000 | 120100 | 119900 | 502 |
| 450 | 20241115 | 114700 | 13665349500 | 120000 | 119500 | 120000 | 119400 | 431 |
| 451 | 20241115 | 114600 | 13613660000 | 119500 | 119800 | 120000 | 119500 | 535 |
| 452 | 20241115 | 114500 | 13549500100 | 119900 | 120000 | 120000 | 119500 | 832 |
| 453 | 20241115 | 114400 | 13449771100 | 120000 | 120000 | 120000 | 119600 | 350 |
| 454 | 20241115 | 114300 | 13407784900 | 119900 | 120000 | 120000 | 119600 | 537 |
| 455 | 20241115 | 114200 | 13343406300 | 119800 | 119900 | 120000 | 119800 | 578 |
| 456 | 20241115 | 114100 | 13274084600 | 119900 | 119600 | 119900 | 119600 | 403 |
| 457 | 20241115 | 114000 | 13225796800 | 119600 | 119800 | 120000 | 119600 | 771 |
| 458 | 20241115 | 113900 | 13133419600 | 119800 | 119700 | 119900 | 119700 | 351 |
| 459 | 20241115 | 113800 | 13091365100 | 119800 | 119800 | 120000 | 119700 | 785 |
| 460 | 20241115 | 113700 | 12997291600 | 119800 | 119600 | 119800 | 119600 | 377 |
| 461 | 20241115 | 113600 | 12952172000 | 119600 | 119800 | 119800 | 119300 | 356 |
| 462 | 20241115 | 113500 | 12909591700 | 119800 | 119800 | 120000 | 119800 | 889 |
| 463 | 20241115 | 113400 | 12802985400 | 119800 | 120000 | 120000 | 119700 | 180 |
| 464 | 20241115 | 113300 | 12781412700 | 119700 | 119800 | 120000 | 119700 | 548 |
| 465 | 20241115 | 113200 | 12715691700 | 119800 | 119400 | 119900 | 119400 | 447 |
| 466 | 20241115 | 113100 | 12662119900 | 119800 | 119900 | 119900 | 119500 | 508 |
| 467 | 20241115 | 113000 | 12601284300 | 119900 | 119800 | 119900 | 119600 | 488 |
| 468 | 20241115 | 112900 | 12542808300 | 119700 | 119800 | 119800 | 119600 | 476 |
| 469 | 20241115 | 112800 | 12485824400 | 119600 | 119700 | 119800 | 119600 | 780 |
| 470 | 20241115 | 112700 | 12392419700 | 119700 | 119700 | 119700 | 119500 | 107 |
| 471 | 20241115 | 112600 | 12379612400 | 119700 | 119800 | 120000 | 119400 | 1085 |
| 472 | 20241115 | 112500 | 12249642200 | 119800 | 119600 | 119900 | 119400 | 199 |
| 473 | 20241115 | 112400 | 12225834400 | 119600 | 119800 | 120000 | 119600 | 354 |
| 474 | 20241115 | 112300 | 12183394900 | 120000 | 119900 | 120000 | 119800 | 681 |
| 475 | 20241115 | 112200 | 12101728600 | 119800 | 119900 | 120000 | 119800 | 402 |
| 476 | 20241115 | 112100 | 12053518700 | 119900 | 120000 | 120000 | 119800 | 712 |
| 477 | 20241115 | 112000 | 11968111500 | 120000 | 119900 | 120000 | 119800 | 558 |
| 478 | 20241115 | 111900 | 11901197000 | 119800 | 119900 | 119900 | 119600 | 524 |
| 479 | 20241115 | 111800 | 11838392400 | 119900 | 120000 | 120000 | 119600 | 514 |
| 480 | 20241115 | 111700 | 11776789900 | 120000 | 119800 | 120000 | 119700 | 494 |
| 481 | 20241115 | 111600 | 11717574300 | 119800 | 119900 | 119900 | 119600 | 347 |
| 482 | 20241115 | 111500 | 11675993800 | 119900 | 119800 | 120000 | 119800 | 838 |
| 483 | 20241115 | 111400 | 11575539900 | 119800 | 119600 | 119900 | 119600 | 419 |
| 484 | 20241115 | 111300 | 11525330300 | 119600 | 119700 | 119800 | 119500 | 474 |
| 485 | 20241115 | 111200 | 11468594800 | 119600 | 119700 | 119900 | 119500 | 789 |
| 486 | 20241115 | 111100 | 11374172900 | 119600 | 119600 | 119700 | 119500 | 400 |
| 487 | 20241115 | 111000 | 11326324100 | 119600 | 119800 | 119900 | 119500 | 465 |
| 488 | 20241115 | 110900 | 11270648400 | 119800 | 119900 | 120000 | 119500 | 709 |
| 489 | 20241115 | 110800 | 11185682500 | 119800 | 119800 | 120000 | 119600 | 278 |
| 490 | 20241115 | 110700 | 11152342400 | 119800 | 119900 | 120000 | 119600 | 714 |
| 491 | 20241115 | 110600 | 11066790600 | 119700 | 119800 | 119900 | 119600 | 512 |
| 492 | 20241115 | 110500 | 11005473200 | 119700 | 119900 | 120000 | 119700 | 565 |
| 493 | 20241115 | 110400 | 10937730400 | 119900 | 119900 | 120000 | 119800 | 549 |
| 494 | 20241115 | 110300 | 10871872000 | 120000 | 119900 | 120000 | 119800 | 390 |
| 495 | 20241115 | 110200 | 10825097900 | 120000 | 120000 | 120000 | 119900 | 571 |
| 496 | 20241115 | 110100 | 10756585300 | 119900 | 120100 | 120100 | 119900 | 1007 |
| 497 | 20241115 | 110000 | 10635704700 | 120100 | 120000 | 120100 | 119900 | 1010 |
| 498 | 20241115 | 105900 | 10514458200 | 120000 | 119900 | 120000 | 119800 | 588 |
| 499 | 20241115 | 105800 | 10443909900 | 119900 | 119900 | 120000 | 119700 | 1079 |
| 500 | 20241115 | 105700 | 10314559300 | 119900 | 119700 | 119900 | 119600 | 996 |
| 501 | 20241115 | 105600 | 10195291500 | 119700 | 119700 | 119700 | 119600 | 97 |
| 502 | 20241115 | 105500 | 10183680900 | 119700 | 119500 | 119700 | 119400 | 657 |
| 503 | 20241115 | 105400 | 10105110000 | 119700 | 119500 | 119700 | 119400 | 752 |
| 504 | 20241115 | 105300 | 10015170200 | 119500 | 119600 | 119700 | 119400 | 491 |
| 505 | 20241115 | 105200 | 9956473500 | 119500 | 119400 | 119800 | 119400 | 650 |
| 506 | 20241115 | 105100 | 9878706200 | 119600 | 119200 | 119600 | 119200 | 466 |
| 507 | 20241115 | 105000 | 9823033400 | 119500 | 119700 | 119800 | 119300 | 1181 |
| 508 | 20241115 | 104900 | 9681854500 | 119700 | 119300 | 119700 | 119300 | 421 |
| 509 | 20241115 | 104800 | 9631515100 | 119300 | 119600 | 119700 | 119300 | 737 |
| 510 | 20241115 | 104700 | 9543412800 | 119600 | 119300 | 119600 | 119200 | 280 |
| 511 | 20241115 | 104600 | 9509989400 | 119200 | 119600 | 119700 | 119200 | 1050 |
| 512 | 20241115 | 104500 | 9384541000 | 119700 | 119900 | 120000 | 119500 | 876 |
| 513 | 20241115 | 104400 | 9279662800 | 119900 | 119800 | 120000 | 119600 | 579 |
| 514 | 20241115 | 104300 | 9210255100 | 119800 | 119800 | 120000 | 119600 | 565 |
| 515 | 20241115 | 104200 | 9142536600 | 119900 | 119900 | 120000 | 119800 | 579 |
| 516 | 20241115 | 104100 | 9073103700 | 119900 | 120000 | 120000 | 119600 | 422 |
| 517 | 20241115 | 104000 | 9022522500 | 120000 | 120000 | 120000 | 119700 | 573 |
| 518 | 20241115 | 103900 | 8953808400 | 119800 | 120000 | 120000 | 119800 | 561 |
| 519 | 20241115 | 103800 | 8886497600 | 120000 | 120000 | 120000 | 119900 | 383 |
| 520 | 20241115 | 103700 | 8840548700 | 120000 | 119900 | 120000 | 119800 | 367 |
| 521 | 20241115 | 103600 | 8796545100 | 119500 | 119900 | 119900 | 119500 | 666 |
| 522 | 20241115 | 103500 | 8716817200 | 119900 | 119900 | 119900 | 119600 | 147 |
| 523 | 20241115 | 103400 | 8699208100 | 119900 | 119800 | 119900 | 119600 | 1032 |
| 524 | 20241115 | 103300 | 8575608200 | 119500 | 120000 | 120000 | 119500 | 920 |
| 525 | 20241115 | 103200 | 8465426700 | 119900 | 119900 | 120000 | 119600 | 1004 |
| 526 | 20241115 | 103100 | 8345092600 | 119900 | 119900 | 120000 | 119700 | 700 |
| 527 | 20241115 | 103000 | 8261224300 | 119900 | 119900 | 120000 | 119800 | 772 |
| 528 | 20241115 | 102900 | 8168680400 | 119800 | 119700 | 119900 | 119700 | 155 |
| 529 | 20241115 | 102800 | 8150106300 | 119700 | 119900 | 119900 | 119000 | 1883 |
| 530 | 20241115 | 102700 | 7925381500 | 120000 | 119600 | 120000 | 119600 | 484 |
| 531 | 20241115 | 102600 | 7867337800 | 119700 | 120000 | 120100 | 119700 | 731 |
| 532 | 20241115 | 102500 | 7779715700 | 120100 | 120000 | 120100 | 119800 | 1037 |
| 533 | 20241115 | 102400 | 7655272000 | 119900 | 119800 | 120000 | 119600 | 626 |
| 534 | 20241115 | 102300 | 7580180600 | 119900 | 119900 | 120000 | 119900 | 1621 |
| 535 | 20241115 | 102200 | 7385692100 | 119900 | 120000 | 120000 | 119700 | 304 |
| 536 | 20241115 | 102100 | 7349221500 | 120000 | 119900 | 120000 | 119500 | 488 |
| 537 | 20241115 | 102000 | 7290720800 | 119900 | 119900 | 120000 | 119800 | 839 |
| 538 | 20241115 | 101900 | 7190139600 | 119900 | 119900 | 120000 | 119500 | 644 |
| 539 | 20241115 | 101800 | 7112968900 | 119900 | 119800 | 119900 | 119500 | 854 |
| 540 | 20241115 | 101700 | 7010653500 | 119900 | 119900 | 120000 | 119800 | 852 |
| 541 | 20241115 | 101600 | 6908484400 | 119900 | 119600 | 119900 | 119600 | 259 |
| 542 | 20241115 | 101500 | 6877470700 | 119700 | 119700 | 119800 | 119500 | 551 |
| 543 | 20241115 | 101400 | 6811512400 | 119500 | 119900 | 120000 | 119500 | 589 |
| 544 | 20241115 | 101300 | 6740931800 | 119800 | 119900 | 120000 | 119800 | 896 |
| 545 | 20241115 | 101200 | 6633441900 | 120000 | 119900 | 120000 | 119800 | 772 |
| 546 | 20241115 | 101100 | 6540866000 | 119900 | 119900 | 120000 | 119800 | 558 |
| 547 | 20241115 | 101000 | 6473946100 | 119900 | 119800 | 119900 | 119800 | 528 |
| 548 | 20241115 | 100900 | 6410651100 | 119800 | 119800 | 119900 | 119700 | 123 |
| 549 | 20241115 | 100800 | 6395916500 | 119800 | 119600 | 119800 | 119500 | 352 |
| 550 | 20241115 | 100700 | 6353799000 | 119700 | 119800 | 119900 | 119300 | 482 |
| 551 | 20241115 | 100600 | 6296079500 | 119300 | 119800 | 119900 | 119300 | 712 |
| 552 | 20241115 | 100500 | 6210866500 | 119800 | 119900 | 120000 | 119600 | 682 |
| 553 | 20241115 | 100400 | 6129170200 | 119900 | 119800 | 119900 | 119700 | 842 |
| 554 | 20241115 | 100300 | 6028263400 | 119800 | 119400 | 119800 | 119400 | 233 |
| 555 | 20241115 | 100200 | 6000380000 | 119600 | 119600 | 119600 | 119300 | 798 |
| 556 | 20241115 | 100100 | 5905038500 | 119600 | 119500 | 119800 | 119400 | 923 |
| 557 | 20241115 | 100000 | 5794709600 | 119500 | 119400 | 119600 | 119400 | 293 |
| 558 | 20241115 | 095900 | 5759705300 | 119500 | 119300 | 119700 | 119300 | 585 |
| 559 | 20241115 | 095800 | 5689812300 | 119500 | 119600 | 119800 | 119300 | 558 |
| 560 | 20241115 | 095700 | 5623117300 | 119700 | 119800 | 120000 | 119600 | 496 |
| 561 | 20241115 | 095600 | 5563703300 | 119800 | 120000 | 120000 | 119700 | 397 |
| 562 | 20241115 | 095500 | 5516077300 | 119900 | 119900 | 120000 | 119800 | 661 |
| 563 | 20241115 | 095400 | 5436818400 | 120000 | 119800 | 120000 | 119700 | 601 |
| 564 | 20241115 | 095300 | 5364721200 | 119800 | 119700 | 119900 | 119700 | 424 |
| 565 | 20241115 | 095200 | 5313933900 | 119700 | 119700 | 119700 | 119400 | 810 |
| 566 | 20241115 | 095100 | 5217072500 | 119700 | 119700 | 119800 | 119600 | 543 |
| 567 | 20241115 | 095000 | 5152075100 | 119700 | 119500 | 119700 | 119500 | 508 |
| 568 | 20241115 | 094900 | 5091302000 | 119600 | 119500 | 119700 | 119500 | 562 |
| 569 | 20241115 | 094800 | 5024088100 | 119600 | 119500 | 119600 | 119400 | 547 |
| 570 | 20241115 | 094700 | 4958703800 | 119300 | 119300 | 119500 | 119200 | 1195 |
| 571 | 20241115 | 094600 | 4815944200 | 119400 | 119300 | 119400 | 119100 | 122 |
| 572 | 20241115 | 094500 | 4801389900 | 119200 | 119400 | 119500 | 119000 | 818 |
| 573 | 20241115 | 094400 | 4703789700 | 119300 | 119300 | 119500 | 119300 | 463 |
| 574 | 20241115 | 094300 | 4648510500 | 119400 | 119400 | 119400 | 119300 | 497 |
| 575 | 20241115 | 094200 | 4589169100 | 119400 | 119200 | 119500 | 119200 | 657 |
| 576 | 20241115 | 094100 | 4510733800 | 119400 | 119100 | 119500 | 119100 | 245 |
| 577 | 20241115 | 094000 | 4481518100 | 119000 | 119400 | 119500 | 118900 | 787 |
| 578 | 20241115 | 093900 | 4387646200 | 119400 | 119200 | 119400 | 119100 | 698 |
| 579 | 20241115 | 093800 | 4304383800 | 119200 | 119000 | 119300 | 118800 | 929 |
| 580 | 20241115 | 093700 | 4193745800 | 119000 | 119400 | 119500 | 118900 | 1882 |
| 581 | 20241115 | 093600 | 3969434400 | 119400 | 119200 | 119400 | 119200 | 257 |
| 582 | 20241115 | 093500 | 3938755200 | 119300 | 119300 | 119600 | 119100 | 205 |
| 583 | 20241115 | 093400 | 3914288200 | 119500 | 120000 | 120000 | 119000 | 2718 |
| 584 | 20241115 | 093300 | 3589527400 | 120000 | 119900 | 120000 | 119700 | 612 |
| 585 | 20241115 | 093200 | 3516185400 | 120000 | 119900 | 120200 | 119800 | 2938 |
| 586 | 20241115 | 093100 | 3163504400 | 119900 | 119800 | 120000 | 119800 | 707 |
| 587 | 20241115 | 093000 | 3078738600 | 119900 | 119700 | 120000 | 119600 | 209 |
| 588 | 20241115 | 092900 | 3053700600 | 119700 | 119800 | 120000 | 119700 | 827 |
| 589 | 20241115 | 092800 | 2954523500 | 119700 | 119700 | 119900 | 119600 | 564 |
| 590 | 20241115 | 092700 | 2886971600 | 119800 | 119800 | 119900 | 119700 | 608 |
| 591 | 20241115 | 092600 | 2814141300 | 119700 | 119700 | 119900 | 119700 | 75 |
| 592 | 20241115 | 092500 | 2805157700 | 119900 | 119800 | 119900 | 119600 | 639 |
| 593 | 20241115 | 092400 | 2728664500 | 119700 | 120000 | 120100 | 119700 | 797 |
| 594 | 20241115 | 092300 | 2633066200 | 120000 | 119900 | 120200 | 119500 | 1738 |
| 595 | 20241115 | 092200 | 2424623200 | 119900 | 119400 | 119900 | 119400 | 1698 |
| 596 | 20241115 | 092100 | 2221376900 | 119400 | 119700 | 119800 | 119400 | 424 |
| 597 | 20241115 | 092000 | 2170662000 | 119800 | 119700 | 119800 | 119500 | 503 |
| 598 | 20241115 | 091900 | 2110489600 | 119600 | 120400 | 120400 | 119600 | 1785 |
| 599 | 20241115 | 091800 | 1895988400 | 120400 | 120500 | 120500 | 120400 | 481 |
| 600 | 20241115 | 091700 | 1838071800 | 120500 | 120200 | 120500 | 120200 | 260 |
| 601 | 20241115 | 091600 | 1806769800 | 120400 | 120000 | 120400 | 120000 | 108 |
| 602 | 20241115 | 091500 | 1793769400 | 120400 | 119900 | 120500 | 119900 | 1480 |
| 603 | 20241115 | 091400 | 1615882400 | 119800 | 120100 | 120100 | 119800 | 420 |
| 604 | 20241115 | 091300 | 1565479100 | 120000 | 120000 | 120100 | 120000 | 836 |
| 605 | 20241115 | 091200 | 1465130100 | 120000 | 120200 | 120200 | 120000 | 728 |
| 606 | 20241115 | 091100 | 1377687100 | 120100 | 120000 | 120200 | 120000 | 479 |
| 607 | 20241115 | 091000 | 1320159600 | 120200 | 120500 | 120800 | 120000 | 1336 |
| 608 | 20241115 | 090900 | 1159338400 | 120300 | 120500 | 120700 | 120300 | 402 |
| 609 | 20241115 | 090800 | 1110868200 | 120500 | 120300 | 120600 | 120200 | 783 |
| 610 | 20241115 | 090700 | 1016560600 | 120400 | 120800 | 120900 | 120300 | 1379 |
| 611 | 20241115 | 090600 | 850238100 | 120800 | 121100 | 121100 | 120800 | 333 |
| 612 | 20241115 | 090500 | 809986700 | 120800 | 121100 | 121300 | 120800 | 1307 |
| 613 | 20241115 | 090400 | 651769300 | 121100 | 121100 | 121300 | 121100 | 512 |
| 614 | 20241115 | 090300 | 589733500 | 121200 | 121300 | 121400 | 121000 | 896 |
| 615 | 20241115 | 090200 | 481157700 | 121200 | 121700 | 121700 | 120700 | 828 |
| 616 | 20241115 | 090100 | 380777100 | 121800 | 121100 | 121800 | 121100 | 660 |
| 617 | 20241115 | 090000 | 300620000 | 121000 | 121500 | 122000 | 120800 | 2473 |