34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 9032 |
| 3 | 20241115 | 185100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 4 | 20241115 | 185000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 5 | 20241115 | 184900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 6 | 20241115 | 184800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 7 | 20241115 | 184700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 8 | 20241115 | 184600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 9 | 20241115 | 184500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 10 | 20241115 | 184400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 11 | 20241115 | 184300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 12 | 20241115 | 184200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 13 | 20241115 | 184100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 14 | 20241115 | 184000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 15 | 20241115 | 183900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 16 | 20241115 | 183800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 17 | 20241115 | 183700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 18 | 20241115 | 183600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 19 | 20241115 | 183500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 20 | 20241115 | 183400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 21 | 20241115 | 183300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 22 | 20241115 | 183200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 23 | 20241115 | 183100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 24 | 20241115 | 183000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 25 | 20241115 | 182900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 26 | 20241115 | 182800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 27 | 20241115 | 182700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 28 | 20241115 | 182600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 29 | 20241115 | 182500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 30 | 20241115 | 182400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 31 | 20241115 | 182300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 32 | 20241115 | 182200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 9032 |
| 33 | 20241115 | 182100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 34 | 20241115 | 182000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 35 | 20241115 | 181900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 36 | 20241115 | 181800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 37 | 20241115 | 181700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 38 | 20241115 | 181600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 39 | 20241115 | 181500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 40 | 20241115 | 181400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 41 | 20241115 | 181300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 42 | 20241115 | 181200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 43 | 20241115 | 181100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 44 | 20241115 | 181000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 45 | 20241115 | 180900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 46 | 20241115 | 180800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 47 | 20241115 | 180700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 48 | 20241115 | 180600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 49 | 20241115 | 180500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 50 | 20241115 | 180400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 51 | 20241115 | 180300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 52 | 20241115 | 180200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 53 | 20241115 | 180100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 54 | 20241115 | 180000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 55 | 20241115 | 175900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 56 | 20241115 | 175800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 57 | 20241115 | 175700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 58 | 20241115 | 175600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 59 | 20241115 | 175500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 60 | 20241115 | 175400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 61 | 20241115 | 175300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 62 | 20241115 | 175200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 9032 |
| 63 | 20241115 | 175100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 64 | 20241115 | 175000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 65 | 20241115 | 174900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 66 | 20241115 | 174800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 67 | 20241115 | 174700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 68 | 20241115 | 174600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 69 | 20241115 | 174500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 70 | 20241115 | 174400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 71 | 20241115 | 174300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 72 | 20241115 | 174200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 73 | 20241115 | 174100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 74 | 20241115 | 174000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 75 | 20241115 | 173900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 76 | 20241115 | 173800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 77 | 20241115 | 173700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 78 | 20241115 | 173600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 79 | 20241115 | 173500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 80 | 20241115 | 173400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 81 | 20241115 | 173300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 82 | 20241115 | 173200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 83 | 20241115 | 173100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 84 | 20241115 | 173000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 85 | 20241115 | 172900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 86 | 20241115 | 172800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 87 | 20241115 | 172700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 88 | 20241115 | 172600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 89 | 20241115 | 172500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 90 | 20241115 | 172400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 91 | 20241115 | 172300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 92 | 20241115 | 172200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 9032 |
| 93 | 20241115 | 172100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 94 | 20241115 | 172000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 95 | 20241115 | 171900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 96 | 20241115 | 171800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 97 | 20241115 | 171700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 98 | 20241115 | 171600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 99 | 20241115 | 171500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 100 | 20241115 | 171400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 101 | 20241115 | 171300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 102 | 20241115 | 171200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 103 | 20241115 | 171100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 104 | 20241115 | 171000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 105 | 20241115 | 170900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 106 | 20241115 | 170800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 107 | 20241115 | 170700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 108 | 20241115 | 170600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 109 | 20241115 | 170500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 110 | 20241115 | 170400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 111 | 20241115 | 170300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 112 | 20241115 | 170200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 113 | 20241115 | 170100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 114 | 20241115 | 170000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 115 | 20241115 | 165900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 116 | 20241115 | 165800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 117 | 20241115 | 165700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 118 | 20241115 | 165600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 119 | 20241115 | 165500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 120 | 20241115 | 165400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 121 | 20241115 | 165300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 122 | 20241115 | 165200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 9032 |
| 123 | 20241115 | 165100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 124 | 20241115 | 165000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 125 | 20241115 | 164900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 126 | 20241115 | 164800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 127 | 20241115 | 164700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 128 | 20241115 | 164600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 129 | 20241115 | 164500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 130 | 20241115 | 164400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 131 | 20241115 | 164300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 132 | 20241115 | 164200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 133 | 20241115 | 164100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 134 | 20241115 | 164000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 135 | 20241115 | 163900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 136 | 20241115 | 163800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 137 | 20241115 | 163700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 138 | 20241115 | 163600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 139 | 20241115 | 163500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 140 | 20241115 | 163400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 141 | 20241115 | 163300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 142 | 20241115 | 163200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 143 | 20241115 | 163100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 144 | 20241115 | 163000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 145 | 20241115 | 162900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 146 | 20241115 | 162800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 147 | 20241115 | 162700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 148 | 20241115 | 162600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 149 | 20241115 | 162500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 150 | 20241115 | 162400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 151 | 20241115 | 162300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 152 | 20241115 | 162200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 9032 |
| 153 | 20241115 | 162100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 154 | 20241115 | 162000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 155 | 20241115 | 161900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 156 | 20241115 | 161800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 157 | 20241115 | 161700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 158 | 20241115 | 161600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 159 | 20241115 | 161500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 160 | 20241115 | 161400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 161 | 20241115 | 161300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 162 | 20241115 | 161200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 163 | 20241115 | 161100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 164 | 20241115 | 161000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 165 | 20241115 | 160900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 166 | 20241115 | 160800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 167 | 20241115 | 160700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 168 | 20241115 | 160600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 169 | 20241115 | 160500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 170 | 20241115 | 160400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 171 | 20241115 | 160300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 172 | 20241115 | 160200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 173 | 20241115 | 160100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 174 | 20241115 | 160000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 175 | 20241115 | 155900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 176 | 20241115 | 155800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 177 | 20241115 | 155700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 178 | 20241115 | 155600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 179 | 20241115 | 155500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 180 | 20241115 | 155400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 181 | 20241115 | 155300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 182 | 20241115 | 155200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 9032 |
| 183 | 20241115 | 155100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 184 | 20241115 | 155000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 185 | 20241115 | 154900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 186 | 20241115 | 154800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 187 | 20241115 | 154700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 188 | 20241115 | 154600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 189 | 20241115 | 154500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 190 | 20241115 | 154400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 191 | 20241115 | 154300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 192 | 20241115 | 154200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 193 | 20241115 | 154100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 194 | 20241115 | 154000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 195 | 20241115 | 153900 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 196 | 20241115 | 153800 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 197 | 20241115 | 153700 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 198 | 20241115 | 153600 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 199 | 20241115 | 153500 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 200 | 20241115 | 153400 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 201 | 20241115 | 153300 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 202 | 20241115 | 153200 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 203 | 20241115 | 153100 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 0 |
| 204 | 20241115 | 153000 | 34244223100 | 189600 | 189600 | 189600 | 189600 | 9032 |
| 205 | 20241115 | 152900 | 32531755900 | 189900 | 189900 | 189900 | 189900 | 0 |
| 206 | 20241115 | 152800 | 32531755900 | 189900 | 189900 | 189900 | 189900 | 0 |
| 207 | 20241115 | 152700 | 32531755900 | 189900 | 189900 | 189900 | 189900 | 0 |
| 208 | 20241115 | 152600 | 32531755900 | 189900 | 189900 | 189900 | 189900 | 0 |
| 209 | 20241115 | 152500 | 32531755900 | 189900 | 189900 | 189900 | 189900 | 0 |
| 210 | 20241115 | 152400 | 32531755900 | 189900 | 189900 | 189900 | 189900 | 0 |
| 211 | 20241115 | 152300 | 32531755900 | 189900 | 189900 | 189900 | 189900 | 0 |
| 212 | 20241115 | 152200 | 32531755900 | 189900 | 189900 | 189900 | 189900 | 0 |
| 213 | 20241115 | 152100 | 32531755900 | 189900 | 189900 | 189900 | 189900 | 0 |
| 214 | 20241115 | 152000 | 32531755900 | 189900 | 189900 | 189900 | 189900 | 0 |
| 215 | 20241115 | 151900 | 32531755900 | 189900 | 189900 | 190100 | 189900 | 760 |
| 216 | 20241115 | 151800 | 32387394200 | 189900 | 190100 | 190100 | 189900 | 365 |
| 217 | 20241115 | 151700 | 32318051300 | 190100 | 190100 | 190100 | 190000 | 485 |
| 218 | 20241115 | 151600 | 32225875900 | 190000 | 190200 | 190200 | 190000 | 259 |
| 219 | 20241115 | 151500 | 32176633600 | 190100 | 190200 | 190200 | 190100 | 335 |
| 220 | 20241115 | 151400 | 32112934300 | 190100 | 190200 | 190200 | 190100 | 137 |
| 221 | 20241115 | 151300 | 32086883900 | 190200 | 190300 | 190300 | 190100 | 217 |
| 222 | 20241115 | 151200 | 32045616500 | 190300 | 190200 | 190300 | 190100 | 132 |
| 223 | 20241115 | 151100 | 32020504900 | 190200 | 190100 | 190200 | 190000 | 275 |
| 224 | 20241115 | 151000 | 31968216200 | 190000 | 190100 | 190200 | 190000 | 206 |
| 225 | 20241115 | 150900 | 31929054800 | 190200 | 190300 | 190300 | 190100 | 292 |
| 226 | 20241115 | 150800 | 31873528200 | 190200 | 190000 | 190200 | 189900 | 733 |
| 227 | 20241115 | 150700 | 31734241800 | 189900 | 190100 | 190200 | 189900 | 509 |
| 228 | 20241115 | 150600 | 31637510000 | 190200 | 190200 | 190200 | 190100 | 156 |
| 229 | 20241115 | 150500 | 31607851400 | 190100 | 190500 | 190500 | 190100 | 831 |
| 230 | 20241115 | 150400 | 31449704600 | 190500 | 190500 | 190500 | 190400 | 187 |
| 231 | 20241115 | 150300 | 31414085600 | 190500 | 190400 | 190500 | 190300 | 611 |
| 232 | 20241115 | 150200 | 31297764800 | 190400 | 190500 | 190500 | 190400 | 278 |
| 233 | 20241115 | 150100 | 31244830000 | 190500 | 190300 | 190500 | 190300 | 334 |
| 234 | 20241115 | 150000 | 31181234000 | 190300 | 190000 | 190400 | 190000 | 493 |
| 235 | 20241115 | 145900 | 31087446800 | 190100 | 190100 | 190200 | 190000 | 309 |
| 236 | 20241115 | 145800 | 31028710400 | 190100 | 190200 | 190300 | 190100 | 262 |
| 237 | 20241115 | 145700 | 30978873400 | 190200 | 190200 | 190300 | 190000 | 295 |
| 238 | 20241115 | 145600 | 30922769500 | 190200 | 190100 | 190200 | 189900 | 414 |
| 239 | 20241115 | 145500 | 30844104100 | 190000 | 190400 | 190400 | 190000 | 514 |
| 240 | 20241115 | 145400 | 30746378700 | 190100 | 190400 | 190400 | 190100 | 255 |
| 241 | 20241115 | 145300 | 30697842400 | 190300 | 189900 | 190400 | 189900 | 660 |
| 242 | 20241115 | 145200 | 30572342300 | 189900 | 189800 | 190000 | 189800 | 247 |
| 243 | 20241115 | 145100 | 30525448900 | 189800 | 189700 | 189800 | 189600 | 250 |
| 244 | 20241115 | 145000 | 30478018700 | 189700 | 189400 | 189700 | 189200 | 577 |
| 245 | 20241115 | 144900 | 30368732700 | 189500 | 189500 | 189500 | 189400 | 179 |
| 246 | 20241115 | 144800 | 30334825500 | 189500 | 189600 | 189600 | 189400 | 108 |
| 247 | 20241115 | 144700 | 30314362300 | 189500 | 189500 | 189600 | 189400 | 293 |
| 248 | 20241115 | 144600 | 30258830000 | 189600 | 189600 | 189600 | 189200 | 224 |
| 249 | 20241115 | 144500 | 30216397000 | 189500 | 189500 | 189600 | 189300 | 300 |
| 250 | 20241115 | 144400 | 30159571000 | 189400 | 189600 | 189600 | 189300 | 597 |
| 251 | 20241115 | 144300 | 30046464700 | 189500 | 189700 | 189800 | 189500 | 428 |
| 252 | 20241115 | 144200 | 29965325300 | 189800 | 189800 | 190000 | 189600 | 773 |
| 253 | 20241115 | 144100 | 29818610800 | 189800 | 189800 | 189800 | 189700 | 127 |
| 254 | 20241115 | 144000 | 29794515200 | 189800 | 189900 | 189900 | 189700 | 102 |
| 255 | 20241115 | 143900 | 29775155700 | 189800 | 189800 | 189900 | 189700 | 287 |
| 256 | 20241115 | 143800 | 29720682000 | 189800 | 189700 | 189800 | 189700 | 76 |
| 257 | 20241115 | 143700 | 29706262900 | 189800 | 189900 | 189900 | 189700 | 87 |
| 258 | 20241115 | 143600 | 29689749300 | 189800 | 189800 | 189900 | 189600 | 293 |
| 259 | 20241115 | 143500 | 29634126400 | 189800 | 189600 | 189800 | 189500 | 368 |
| 260 | 20241115 | 143400 | 29564356800 | 189600 | 189600 | 189600 | 189500 | 255 |
| 261 | 20241115 | 143300 | 29516029200 | 189500 | 189500 | 189600 | 189500 | 145 |
| 262 | 20241115 | 143200 | 29488543100 | 189600 | 189800 | 189900 | 189500 | 167 |
| 263 | 20241115 | 143100 | 29456867900 | 189800 | 189600 | 190000 | 189600 | 153 |
| 264 | 20241115 | 143000 | 29427843700 | 189600 | 189700 | 189800 | 189500 | 138 |
| 265 | 20241115 | 142900 | 29401682600 | 189600 | 189500 | 189800 | 189500 | 381 |
| 266 | 20241115 | 142800 | 29329426400 | 189500 | 189500 | 189600 | 189500 | 145 |
| 267 | 20241115 | 142700 | 29301941100 | 189500 | 189600 | 189600 | 189500 | 383 |
| 268 | 20241115 | 142600 | 29229361900 | 189600 | 189600 | 189600 | 189500 | 372 |
| 269 | 20241115 | 142500 | 29158861900 | 189600 | 189600 | 189600 | 189500 | 83 |
| 270 | 20241115 | 142400 | 29143126900 | 189600 | 189500 | 189600 | 189500 | 79 |
| 271 | 20241115 | 142300 | 29128152100 | 189500 | 189500 | 189600 | 189500 | 142 |
| 272 | 20241115 | 142200 | 29101241500 | 189600 | 189500 | 189800 | 189400 | 968 |
| 273 | 20241115 | 142100 | 28917781400 | 189500 | 189300 | 189500 | 189100 | 1069 |
| 274 | 20241115 | 142000 | 28715448500 | 189300 | 189500 | 189500 | 189300 | 229 |
| 275 | 20241115 | 141900 | 28672075000 | 189500 | 189500 | 189500 | 189400 | 83 |
| 276 | 20241115 | 141800 | 28656348600 | 189400 | 189400 | 189500 | 189400 | 57 |
| 277 | 20241115 | 141700 | 28645551900 | 189400 | 189400 | 189500 | 189400 | 446 |
| 278 | 20241115 | 141600 | 28561053500 | 189400 | 189500 | 189500 | 189400 | 77 |
| 279 | 20241115 | 141500 | 28546463500 | 189500 | 189600 | 189600 | 189500 | 202 |
| 280 | 20241115 | 141400 | 28508179000 | 189700 | 189600 | 189700 | 189600 | 56 |
| 281 | 20241115 | 141300 | 28497560200 | 189700 | 189600 | 189700 | 189600 | 246 |
| 282 | 20241115 | 141200 | 28450916200 | 189600 | 189400 | 189600 | 189300 | 215 |
| 283 | 20241115 | 141100 | 28410177600 | 189300 | 189300 | 189300 | 189200 | 233 |
| 284 | 20241115 | 141000 | 28366073500 | 189300 | 189400 | 189400 | 189200 | 274 |
| 285 | 20241115 | 140900 | 28314212900 | 189400 | 189400 | 189600 | 189400 | 376 |
| 286 | 20241115 | 140800 | 28242978600 | 189500 | 189500 | 189500 | 189400 | 38 |
| 287 | 20241115 | 140700 | 28235777900 | 189400 | 189500 | 189500 | 189400 | 166 |
| 288 | 20241115 | 140600 | 28204332400 | 189500 | 189900 | 189900 | 189400 | 1108 |
| 289 | 20241115 | 140500 | 27994224000 | 189900 | 190000 | 190000 | 189900 | 71 |
| 290 | 20241115 | 140400 | 27980737900 | 190000 | 190000 | 190000 | 189900 | 52 |
| 291 | 20241115 | 140300 | 27970859300 | 190000 | 190300 | 190300 | 189900 | 261 |
| 292 | 20241115 | 140200 | 27921234500 | 190200 | 190300 | 190300 | 190200 | 126 |
| 293 | 20241115 | 140100 | 27897268300 | 190300 | 190400 | 190500 | 190200 | 113 |
| 294 | 20241115 | 140000 | 27875758500 | 190400 | 189900 | 190500 | 189900 | 883 |
| 295 | 20241115 | 135900 | 27707906600 | 190000 | 190000 | 190000 | 189900 | 103 |
| 296 | 20241115 | 135800 | 27688340300 | 189900 | 190100 | 190200 | 189900 | 515 |
| 297 | 20241115 | 135700 | 27590460400 | 190100 | 190100 | 190200 | 190100 | 45 |
| 298 | 20241115 | 135600 | 27581905000 | 190100 | 190200 | 190300 | 190100 | 148 |
| 299 | 20241115 | 135500 | 27553756700 | 190300 | 190200 | 190400 | 190200 | 219 |
| 300 | 20241115 | 135400 | 27512081000 | 190200 | 190300 | 190300 | 190200 | 408 |
| 301 | 20241115 | 135300 | 27434466600 | 190300 | 190000 | 190300 | 190000 | 563 |
| 302 | 20241115 | 135200 | 27327456200 | 190000 | 189900 | 190000 | 189900 | 35 |
| 303 | 20241115 | 135100 | 27320807500 | 189900 | 190100 | 190100 | 189900 | 421 |
| 304 | 20241115 | 135000 | 27240834200 | 190000 | 190300 | 190400 | 190000 | 475 |
| 305 | 20241115 | 134900 | 27150549800 | 190100 | 190300 | 190400 | 190100 | 1083 |
| 306 | 20241115 | 134800 | 26944529000 | 190300 | 190200 | 190300 | 190200 | 305 |
| 307 | 20241115 | 134700 | 26886491200 | 190200 | 190200 | 190300 | 190200 | 53 |
| 308 | 20241115 | 134600 | 26876407200 | 190200 | 190400 | 190500 | 190200 | 366 |
| 309 | 20241115 | 134500 | 26806751600 | 190400 | 190200 | 190400 | 190200 | 373 |
| 310 | 20241115 | 134400 | 26735772400 | 190300 | 190200 | 190300 | 190200 | 48 |
| 311 | 20241115 | 134300 | 26726639000 | 190300 | 190400 | 190400 | 190300 | 442 |
| 312 | 20241115 | 134200 | 26642498000 | 190400 | 190200 | 190400 | 190200 | 336 |
| 313 | 20241115 | 134100 | 26578554100 | 190200 | 190100 | 190200 | 190100 | 99 |
| 314 | 20241115 | 134000 | 26559725900 | 190100 | 190100 | 190300 | 190000 | 240 |
| 315 | 20241115 | 133900 | 26514080200 | 190100 | 190200 | 190200 | 189800 | 653 |
| 316 | 20241115 | 133800 | 26390009700 | 190200 | 190200 | 190200 | 190100 | 10 |
| 317 | 20241115 | 133700 | 26388108200 | 190100 | 190300 | 190400 | 190100 | 216 |
| 318 | 20241115 | 133600 | 26347013100 | 190400 | 190100 | 190400 | 190100 | 216 |
| 319 | 20241115 | 133500 | 26305937500 | 190100 | 190000 | 190200 | 190000 | 136 |
| 320 | 20241115 | 133400 | 26280083700 | 190000 | 189900 | 190200 | 189800 | 455 |
| 321 | 20241115 | 133300 | 26193657500 | 189900 | 189600 | 189900 | 189500 | 490 |
| 322 | 20241115 | 133200 | 26100775900 | 189600 | 189500 | 189600 | 189500 | 47 |
| 323 | 20241115 | 133100 | 26091865300 | 189600 | 189500 | 189600 | 189500 | 103 |
| 324 | 20241115 | 133000 | 26072340400 | 189600 | 189600 | 189600 | 189500 | 374 |
| 325 | 20241115 | 132900 | 26001430600 | 189600 | 189500 | 189600 | 189500 | 94 |
| 326 | 20241115 | 132800 | 25983610000 | 189500 | 189500 | 189600 | 189500 | 40 |
| 327 | 20241115 | 132700 | 25976029500 | 189500 | 189700 | 189800 | 189400 | 349 |
| 328 | 20241115 | 132600 | 25909861500 | 189700 | 189700 | 189800 | 189700 | 62 |
| 329 | 20241115 | 132500 | 25898099300 | 189700 | 189900 | 190000 | 189700 | 207 |
| 330 | 20241115 | 132400 | 25858797300 | 189900 | 189900 | 190000 | 189900 | 90 |
| 331 | 20241115 | 132300 | 25841705300 | 189900 | 190000 | 190100 | 189900 | 157 |
| 332 | 20241115 | 132200 | 25811875600 | 190100 | 190100 | 190200 | 190000 | 160 |
| 333 | 20241115 | 132100 | 25781459600 | 190100 | 190300 | 190400 | 190100 | 313 |
| 334 | 20241115 | 132000 | 25721906000 | 190400 | 190400 | 190400 | 190300 | 226 |
| 335 | 20241115 | 131900 | 25678878000 | 190300 | 190000 | 190300 | 190000 | 586 |
| 336 | 20241115 | 131800 | 25567427700 | 190000 | 189700 | 190000 | 189600 | 222 |
| 337 | 20241115 | 131700 | 25525275900 | 189600 | 189500 | 189800 | 189300 | 728 |
| 338 | 20241115 | 131600 | 25387294500 | 189400 | 189600 | 189600 | 189400 | 160 |
| 339 | 20241115 | 131500 | 25356982000 | 189600 | 189400 | 189700 | 189400 | 266 |
| 340 | 20241115 | 131400 | 25306569000 | 189500 | 189400 | 189500 | 189400 | 74 |
| 341 | 20241115 | 131300 | 25292549900 | 189400 | 189500 | 189500 | 189400 | 113 |
| 342 | 20241115 | 131200 | 25271144000 | 189400 | 189300 | 189600 | 189200 | 265 |
| 343 | 20241115 | 131100 | 25220962900 | 189300 | 189300 | 189300 | 189200 | 198 |
| 344 | 20241115 | 131000 | 25183483100 | 189200 | 189300 | 189300 | 189200 | 148 |
| 345 | 20241115 | 130900 | 25155470600 | 189300 | 189300 | 189300 | 189200 | 132 |
| 346 | 20241115 | 130800 | 25130493400 | 189200 | 189400 | 189400 | 189200 | 89 |
| 347 | 20241115 | 130700 | 25113648500 | 189200 | 189400 | 189400 | 189200 | 121 |
| 348 | 20241115 | 130600 | 25090743100 | 189400 | 189300 | 189400 | 189200 | 140 |
| 349 | 20241115 | 130500 | 25064240500 | 189200 | 189200 | 189300 | 189200 | 84 |
| 350 | 20241115 | 130400 | 25048345200 | 189200 | 189300 | 189400 | 189200 | 149 |
| 351 | 20241115 | 130300 | 25020137800 | 189300 | 189400 | 189400 | 189200 | 142 |
| 352 | 20241115 | 130200 | 24993254600 | 189600 | 189300 | 189700 | 189200 | 118 |
| 353 | 20241115 | 130100 | 24970906900 | 189500 | 189600 | 189700 | 189300 | 521 |
| 354 | 20241115 | 130000 | 24872212300 | 189700 | 189600 | 189700 | 189500 | 194 |
| 355 | 20241115 | 125900 | 24835429800 | 189500 | 189700 | 189700 | 189400 | 203 |
| 356 | 20241115 | 125800 | 24796953200 | 189800 | 189500 | 189800 | 189500 | 76 |
| 357 | 20241115 | 125700 | 24782540700 | 189400 | 189400 | 189700 | 189300 | 155 |
| 358 | 20241115 | 125600 | 24753178700 | 189300 | 189200 | 189400 | 189200 | 375 |
| 359 | 20241115 | 125500 | 24682191000 | 189300 | 189600 | 189600 | 189300 | 343 |
| 360 | 20241115 | 125400 | 24617241400 | 189500 | 189500 | 189800 | 189400 | 271 |
| 361 | 20241115 | 125300 | 24565894000 | 189500 | 189700 | 189800 | 189500 | 364 |
| 362 | 20241115 | 125200 | 24496851300 | 189900 | 189900 | 189900 | 189700 | 349 |
| 363 | 20241115 | 125100 | 24430615000 | 189900 | 189700 | 189900 | 189700 | 97 |
| 364 | 20241115 | 125000 | 24412207100 | 189800 | 189900 | 189900 | 189700 | 96 |
| 365 | 20241115 | 124900 | 24393983300 | 189900 | 189600 | 189900 | 189600 | 174 |
| 366 | 20241115 | 124800 | 24360981300 | 189700 | 189600 | 189700 | 189600 | 22 |
| 367 | 20241115 | 124700 | 24356808300 | 189500 | 189600 | 189900 | 189500 | 141 |
| 368 | 20241115 | 124600 | 24330075800 | 189900 | 189500 | 189900 | 189400 | 254 |
| 369 | 20241115 | 124500 | 24281945500 | 189400 | 189300 | 189600 | 189200 | 175 |
| 370 | 20241115 | 124400 | 24248782900 | 189300 | 189200 | 189600 | 189200 | 216 |
| 371 | 20241115 | 124300 | 24207883300 | 189300 | 189200 | 189300 | 189100 | 168 |
| 372 | 20241115 | 124200 | 24176097600 | 189100 | 189200 | 189600 | 189100 | 571 |
| 373 | 20241115 | 124100 | 24068040600 | 189300 | 189300 | 189600 | 189200 | 449 |
| 374 | 20241115 | 124000 | 23983036700 | 189200 | 189200 | 189300 | 189200 | 73 |
| 375 | 20241115 | 123900 | 23969222100 | 189300 | 189300 | 189400 | 189300 | 116 |
| 376 | 20241115 | 123800 | 23947262100 | 189300 | 189300 | 189400 | 189300 | 80 |
| 377 | 20241115 | 123700 | 23932117800 | 189300 | 189400 | 189500 | 189300 | 181 |
| 378 | 20241115 | 123600 | 23897846200 | 189400 | 189700 | 189700 | 189400 | 72 |
| 379 | 20241115 | 123500 | 23884202000 | 189700 | 189400 | 189800 | 189400 | 193 |
| 380 | 20241115 | 123400 | 23847632100 | 189300 | 189100 | 189700 | 189000 | 530 |
| 381 | 20241115 | 123300 | 23747327700 | 189100 | 189000 | 189100 | 189000 | 45 |
| 382 | 20241115 | 123200 | 23738821700 | 188900 | 189100 | 189100 | 188900 | 268 |
| 383 | 20241115 | 123100 | 23688175200 | 189000 | 188900 | 189100 | 188800 | 113 |
| 384 | 20241115 | 123000 | 23666829300 | 188800 | 188900 | 188900 | 188800 | 197 |
| 385 | 20241115 | 122900 | 23629632900 | 188800 | 188900 | 188900 | 188800 | 64 |
| 386 | 20241115 | 122800 | 23617544600 | 188800 | 188900 | 189100 | 188800 | 314 |
| 387 | 20241115 | 122700 | 23558228800 | 188900 | 189000 | 189100 | 188800 | 149 |
| 388 | 20241115 | 122600 | 23530081600 | 189000 | 189000 | 189000 | 188800 | 263 |
| 389 | 20241115 | 122500 | 23480399500 | 189000 | 188900 | 189100 | 188800 | 77 |
| 390 | 20241115 | 122400 | 23465854300 | 188900 | 188900 | 189000 | 188900 | 108 |
| 391 | 20241115 | 122300 | 23445451900 | 188900 | 188800 | 188900 | 188800 | 73 |
| 392 | 20241115 | 122200 | 23431668100 | 188900 | 189000 | 189100 | 188800 | 148 |
| 393 | 20241115 | 122100 | 23403703100 | 189000 | 188600 | 189000 | 188600 | 829 |
| 394 | 20241115 | 122000 | 23247295100 | 188700 | 189000 | 189000 | 188600 | 676 |
| 395 | 20241115 | 121900 | 23119652100 | 188900 | 188900 | 189000 | 188900 | 250 |
| 396 | 20241115 | 121800 | 23072425400 | 189000 | 189100 | 189100 | 188900 | 261 |
| 397 | 20241115 | 121700 | 23023104500 | 189000 | 189000 | 189100 | 189000 | 320 |
| 398 | 20241115 | 121600 | 22962623300 | 189100 | 189200 | 189200 | 189000 | 107 |
| 399 | 20241115 | 121500 | 22942391600 | 189200 | 189200 | 189200 | 189000 | 292 |
| 400 | 20241115 | 121400 | 22887167800 | 189200 | 189400 | 189500 | 189100 | 1066 |
| 401 | 20241115 | 121300 | 22685394600 | 189400 | 189300 | 189400 | 189300 | 295 |
| 402 | 20241115 | 121200 | 22629546900 | 189400 | 189400 | 189400 | 189300 | 218 |
| 403 | 20241115 | 121100 | 22588267800 | 189400 | 189500 | 189600 | 189300 | 297 |
| 404 | 20241115 | 121000 | 22532028800 | 189400 | 189200 | 189400 | 189200 | 354 |
| 405 | 20241115 | 120900 | 22465007600 | 189300 | 189300 | 189400 | 189200 | 116 |
| 406 | 20241115 | 120800 | 22443051700 | 189400 | 189700 | 189700 | 189400 | 409 |
| 407 | 20241115 | 120700 | 22365538300 | 189800 | 189900 | 190000 | 189800 | 185 |
| 408 | 20241115 | 120600 | 22330411200 | 190000 | 189800 | 190000 | 189800 | 813 |
| 409 | 20241115 | 120500 | 22176039600 | 189900 | 189900 | 189900 | 189800 | 95 |
| 410 | 20241115 | 120400 | 22158004200 | 189800 | 189900 | 189900 | 189800 | 269 |
| 411 | 20241115 | 120300 | 22106932000 | 189800 | 189700 | 189900 | 189700 | 195 |
| 412 | 20241115 | 120200 | 22069920300 | 189700 | 190000 | 190000 | 189600 | 314 |
| 413 | 20241115 | 120100 | 22010306500 | 190000 | 190000 | 190100 | 189900 | 156 |
| 414 | 20241115 | 120000 | 21980666400 | 190000 | 190000 | 190100 | 190000 | 285 |
| 415 | 20241115 | 115900 | 21926494200 | 190000 | 190000 | 190200 | 190000 | 189 |
| 416 | 20241115 | 115800 | 21890568600 | 190000 | 190100 | 190100 | 189900 | 31 |
| 417 | 20241115 | 115700 | 21884680300 | 190000 | 189800 | 190100 | 189800 | 827 |
| 418 | 20241115 | 115600 | 21727584700 | 189900 | 189900 | 189900 | 189800 | 107 |
| 419 | 20241115 | 115500 | 21707273200 | 189900 | 190000 | 190000 | 189900 | 83 |
| 420 | 20241115 | 115400 | 21691508800 | 190100 | 190000 | 190100 | 190000 | 149 |
| 421 | 20241115 | 115300 | 21663197800 | 190000 | 190000 | 190100 | 190000 | 44 |
| 422 | 20241115 | 115200 | 21654836000 | 190000 | 189500 | 190100 | 189500 | 1009 |
| 423 | 20241115 | 115100 | 21463436400 | 189600 | 189600 | 189600 | 189500 | 554 |
| 424 | 20241115 | 115000 | 21358398600 | 189600 | 189600 | 189600 | 189500 | 43 |
| 425 | 20241115 | 114900 | 21350248600 | 189600 | 189500 | 189600 | 189500 | 149 |
| 426 | 20241115 | 114800 | 21322011800 | 189600 | 189500 | 189600 | 189500 | 66 |
| 427 | 20241115 | 114700 | 21309503700 | 189400 | 189500 | 189500 | 189400 | 92 |
| 428 | 20241115 | 114600 | 21292072800 | 189500 | 189500 | 189500 | 189400 | 143 |
| 429 | 20241115 | 114500 | 21264977700 | 189500 | 189700 | 189700 | 189500 | 120 |
| 430 | 20241115 | 114400 | 21242234100 | 189700 | 189400 | 189700 | 189300 | 170 |
| 431 | 20241115 | 114300 | 21210036100 | 189400 | 189300 | 189400 | 189200 | 121 |
| 432 | 20241115 | 114200 | 21187141700 | 189300 | 189400 | 189500 | 189200 | 268 |
| 433 | 20241115 | 114100 | 21136391300 | 189400 | 189200 | 189500 | 189200 | 268 |
| 434 | 20241115 | 114000 | 21085660500 | 189200 | 189200 | 189300 | 189200 | 162 |
| 435 | 20241115 | 113900 | 21055009400 | 189300 | 189600 | 189600 | 189300 | 155 |
| 436 | 20241115 | 113800 | 21025647000 | 189600 | 189700 | 189700 | 189500 | 98 |
| 437 | 20241115 | 113700 | 21007066900 | 189600 | 189300 | 189700 | 189300 | 234 |
| 438 | 20241115 | 113600 | 20962728800 | 189300 | 189500 | 189500 | 189300 | 71 |
| 439 | 20241115 | 113500 | 20949283400 | 189400 | 189500 | 189500 | 189400 | 95 |
| 440 | 20241115 | 113400 | 20931286900 | 189500 | 189500 | 189500 | 189400 | 145 |
| 441 | 20241115 | 113300 | 20903820600 | 189500 | 189400 | 189500 | 189400 | 64 |
| 442 | 20241115 | 113200 | 20891693900 | 189400 | 189500 | 189600 | 189300 | 274 |
| 443 | 20241115 | 113100 | 20839795700 | 189500 | 189300 | 189500 | 189300 | 188 |
| 444 | 20241115 | 113000 | 20804190800 | 189400 | 189400 | 189400 | 189300 | 54 |
| 445 | 20241115 | 112900 | 20793966800 | 189400 | 189500 | 189500 | 189200 | 432 |
| 446 | 20241115 | 112800 | 20712174300 | 189500 | 189500 | 189500 | 189400 | 119 |
| 447 | 20241115 | 112700 | 20689625300 | 189500 | 189200 | 189800 | 189200 | 204 |
| 448 | 20241115 | 112600 | 20650997400 | 189300 | 189300 | 189300 | 189200 | 130 |
| 449 | 20241115 | 112500 | 20626395900 | 189300 | 189200 | 189300 | 189200 | 57 |
| 450 | 20241115 | 112400 | 20615606600 | 189200 | 189100 | 189700 | 189000 | 777 |
| 451 | 20241115 | 112300 | 20468602900 | 189100 | 189000 | 189100 | 189000 | 406 |
| 452 | 20241115 | 112200 | 20391832800 | 189100 | 189100 | 189100 | 189000 | 75 |
| 453 | 20241115 | 112100 | 20377652900 | 189100 | 189000 | 189100 | 189000 | 73 |
| 454 | 20241115 | 112000 | 20363852800 | 189000 | 189200 | 189200 | 189000 | 281 |
| 455 | 20241115 | 111900 | 20310717800 | 189100 | 189500 | 189500 | 189100 | 464 |
| 456 | 20241115 | 111800 | 20222901000 | 189400 | 189700 | 189800 | 189300 | 314 |
| 457 | 20241115 | 111700 | 20163381600 | 189700 | 189800 | 189900 | 189600 | 109 |
| 458 | 20241115 | 111600 | 20142703500 | 189800 | 189800 | 190300 | 189700 | 590 |
| 459 | 20241115 | 111500 | 20030653900 | 189800 | 190200 | 190200 | 189700 | 543 |
| 460 | 20241115 | 111400 | 19927502900 | 190300 | 190300 | 190300 | 190200 | 282 |
| 461 | 20241115 | 111300 | 19873846000 | 190300 | 190300 | 190400 | 190300 | 131 |
| 462 | 20241115 | 111200 | 19848912500 | 190400 | 190400 | 190400 | 190300 | 286 |
| 463 | 20241115 | 111100 | 19794471400 | 190400 | 190400 | 190400 | 190300 | 90 |
| 464 | 20241115 | 111000 | 19777339100 | 190400 | 190300 | 190400 | 190300 | 154 |
| 465 | 20241115 | 110900 | 19748030200 | 190400 | 190400 | 190500 | 190300 | 812 |
| 466 | 20241115 | 110800 | 19593431500 | 190400 | 190400 | 190400 | 190300 | 135 |
| 467 | 20241115 | 110700 | 19567732600 | 190400 | 190200 | 190400 | 190200 | 412 |
| 468 | 20241115 | 110600 | 19489294200 | 190200 | 190200 | 190300 | 190200 | 63 |
| 469 | 20241115 | 110500 | 19477309600 | 190200 | 190200 | 190500 | 190100 | 378 |
| 470 | 20241115 | 110400 | 19405368500 | 190200 | 190400 | 190400 | 190000 | 292 |
| 471 | 20241115 | 110300 | 19349816800 | 190400 | 190400 | 190500 | 190300 | 173 |
| 472 | 20241115 | 110200 | 19316880300 | 190300 | 189700 | 190400 | 189700 | 620 |
| 473 | 20241115 | 110100 | 19199129500 | 189800 | 189800 | 189800 | 189700 | 377 |
| 474 | 20241115 | 110000 | 19127589000 | 189800 | 189900 | 189900 | 189800 | 119 |
| 475 | 20241115 | 105900 | 19104996800 | 189900 | 189800 | 189900 | 189800 | 85 |
| 476 | 20241115 | 105800 | 19088860200 | 189800 | 189700 | 190000 | 189700 | 239 |
| 477 | 20241115 | 105700 | 19043498000 | 189600 | 189700 | 189700 | 189600 | 111 |
| 478 | 20241115 | 105600 | 19022443700 | 189700 | 189300 | 190000 | 189300 | 461 |
| 479 | 20241115 | 105500 | 18935029700 | 189500 | 189200 | 189900 | 189200 | 533 |
| 480 | 20241115 | 105400 | 18834056700 | 189300 | 189000 | 189300 | 189000 | 188 |
| 481 | 20241115 | 105300 | 18798500300 | 189100 | 188600 | 189300 | 188400 | 670 |
| 482 | 20241115 | 105200 | 18672039900 | 188700 | 189200 | 189200 | 188700 | 1016 |
| 483 | 20241115 | 105100 | 18479943900 | 189200 | 188900 | 189200 | 188900 | 319 |
| 484 | 20241115 | 105000 | 18419640400 | 188900 | 188900 | 189000 | 188500 | 1015 |
| 485 | 20241115 | 104900 | 18228051500 | 189000 | 189200 | 189500 | 189000 | 828 |
| 486 | 20241115 | 104800 | 18071423700 | 189300 | 189000 | 189300 | 188900 | 494 |
| 487 | 20241115 | 104700 | 17978040500 | 188900 | 188900 | 189000 | 188900 | 234 |
| 488 | 20241115 | 104600 | 17933835100 | 188900 | 189100 | 189300 | 188900 | 1031 |
| 489 | 20241115 | 104500 | 17738971200 | 189000 | 189500 | 189700 | 189000 | 481 |
| 490 | 20241115 | 104400 | 17647933800 | 189500 | 189300 | 190000 | 189200 | 259 |
| 491 | 20241115 | 104300 | 17598878200 | 189300 | 190000 | 190000 | 189300 | 440 |
| 492 | 20241115 | 104200 | 17515535600 | 189900 | 189600 | 190000 | 189300 | 423 |
| 493 | 20241115 | 104100 | 17435349100 | 189400 | 189400 | 190000 | 189300 | 707 |
| 494 | 20241115 | 104000 | 17301337900 | 189400 | 189500 | 189500 | 189300 | 429 |
| 495 | 20241115 | 103900 | 17220119500 | 189400 | 189700 | 190000 | 189400 | 275 |
| 496 | 20241115 | 103800 | 17167929800 | 189700 | 189100 | 189700 | 189100 | 332 |
| 497 | 20241115 | 103700 | 17105069100 | 189000 | 188900 | 189100 | 188900 | 191 |
| 498 | 20241115 | 103600 | 17068980000 | 188900 | 189100 | 189100 | 188800 | 525 |
| 499 | 20241115 | 103500 | 16969782200 | 189100 | 189100 | 189600 | 189000 | 396 |
| 500 | 20241115 | 103400 | 16894867600 | 189100 | 189600 | 189700 | 189000 | 871 |
| 501 | 20241115 | 103300 | 16729949600 | 189700 | 189900 | 189900 | 189700 | 335 |
| 502 | 20241115 | 103200 | 16666366300 | 190000 | 190000 | 190100 | 189900 | 397 |
| 503 | 20241115 | 103100 | 16590948700 | 190000 | 190500 | 190600 | 190000 | 995 |
| 504 | 20241115 | 103000 | 16401603700 | 190500 | 190600 | 190700 | 190500 | 460 |
| 505 | 20241115 | 102900 | 16313928100 | 190700 | 190900 | 190900 | 190700 | 201 |
| 506 | 20241115 | 102800 | 16275577500 | 190800 | 190900 | 190900 | 190800 | 91 |
| 507 | 20241115 | 102700 | 16258210700 | 190900 | 190700 | 191000 | 190600 | 525 |
| 508 | 20241115 | 102600 | 16158066700 | 190600 | 190700 | 190700 | 190600 | 437 |
| 509 | 20241115 | 102500 | 16074753300 | 190800 | 191000 | 191000 | 190700 | 240 |
| 510 | 20241115 | 102400 | 16028966500 | 191100 | 190700 | 191100 | 190600 | 536 |
| 511 | 20241115 | 102300 | 15926606300 | 190600 | 191000 | 191100 | 190600 | 551 |
| 512 | 20241115 | 102200 | 15821409900 | 191000 | 191100 | 191100 | 190900 | 695 |
| 513 | 20241115 | 102100 | 15688656500 | 191100 | 191100 | 191100 | 191000 | 107 |
| 514 | 20241115 | 102000 | 15668212600 | 191100 | 191100 | 191100 | 191000 | 66 |
| 515 | 20241115 | 101900 | 15655601800 | 191100 | 190700 | 191100 | 190600 | 411 |
| 516 | 20241115 | 101800 | 15577208700 | 190700 | 190800 | 190800 | 190600 | 88 |
| 517 | 20241115 | 101700 | 15560423500 | 190700 | 190300 | 190800 | 190200 | 327 |
| 518 | 20241115 | 101600 | 15498125000 | 190300 | 190300 | 190300 | 190200 | 145 |
| 519 | 20241115 | 101500 | 15470532800 | 190300 | 190700 | 190700 | 190200 | 432 |
| 520 | 20241115 | 101400 | 15388242000 | 190700 | 190500 | 190700 | 190500 | 461 |
| 521 | 20241115 | 101300 | 15300374500 | 190600 | 190500 | 190600 | 190400 | 167 |
| 522 | 20241115 | 101200 | 15268557700 | 190400 | 191100 | 191100 | 190400 | 1412 |
| 523 | 20241115 | 101100 | 14999092600 | 191100 | 191000 | 191200 | 190500 | 753 |
| 524 | 20241115 | 101000 | 14855310500 | 191000 | 190500 | 191000 | 190500 | 183 |
| 525 | 20241115 | 100900 | 14820404300 | 190500 | 190400 | 190700 | 190400 | 296 |
| 526 | 20241115 | 100800 | 14763996300 | 190300 | 190200 | 190900 | 190200 | 824 |
| 527 | 20241115 | 100700 | 14607126100 | 190200 | 190200 | 190300 | 190000 | 204 |
| 528 | 20241115 | 100600 | 14568333600 | 190300 | 189800 | 190300 | 189800 | 573 |
| 529 | 20241115 | 100500 | 14459529200 | 189700 | 190000 | 190100 | 189700 | 1752 |
| 530 | 20241115 | 100400 | 14126726700 | 190100 | 190100 | 190100 | 190000 | 276 |
| 531 | 20241115 | 100300 | 14074273000 | 190000 | 190600 | 190700 | 190000 | 187 |
| 532 | 20241115 | 100200 | 14038715900 | 190600 | 190300 | 190600 | 190000 | 1770 |
| 533 | 20241115 | 100100 | 13702186700 | 190200 | 190600 | 190600 | 190200 | 326 |
| 534 | 20241115 | 100000 | 13640114500 | 190500 | 190600 | 190800 | 190500 | 308 |
| 535 | 20241115 | 095900 | 13581424000 | 190600 | 190800 | 190900 | 190600 | 545 |
| 536 | 20241115 | 095800 | 13477482900 | 190900 | 190700 | 191000 | 190600 | 218 |
| 537 | 20241115 | 095700 | 13435901900 | 190700 | 190900 | 190900 | 190600 | 492 |
| 538 | 20241115 | 095600 | 13342061100 | 191000 | 191000 | 191200 | 190800 | 1289 |
| 539 | 20241115 | 095500 | 13095964400 | 190800 | 190500 | 190900 | 190100 | 765 |
| 540 | 20241115 | 095400 | 12950123000 | 190500 | 190100 | 190500 | 190000 | 1264 |
| 541 | 20241115 | 095300 | 12709614000 | 190000 | 190300 | 190300 | 190000 | 261 |
| 542 | 20241115 | 095200 | 12659998000 | 190300 | 189900 | 190300 | 189900 | 701 |
| 543 | 20241115 | 095100 | 12526794200 | 189900 | 190100 | 190100 | 189900 | 601 |
| 544 | 20241115 | 095000 | 12412643400 | 190100 | 189900 | 190300 | 189600 | 382 |
| 545 | 20241115 | 094900 | 12340056500 | 189900 | 189600 | 190000 | 189500 | 551 |
| 546 | 20241115 | 094800 | 12235478700 | 189800 | 189900 | 189900 | 189400 | 226 |
| 547 | 20241115 | 094700 | 12192613700 | 189800 | 189800 | 190000 | 189000 | 2330 |
| 548 | 20241115 | 094600 | 11751580200 | 189700 | 190100 | 190200 | 189300 | 574 |
| 549 | 20241115 | 094500 | 11642662600 | 190000 | 189800 | 190400 | 189800 | 1198 |
| 550 | 20241115 | 094400 | 11414967800 | 189700 | 189600 | 189800 | 189400 | 325 |
| 551 | 20241115 | 094300 | 11353357300 | 189600 | 189400 | 189600 | 189400 | 221 |
| 552 | 20241115 | 094200 | 11311483600 | 189600 | 189700 | 189800 | 189200 | 482 |
| 553 | 20241115 | 094100 | 11220109800 | 189700 | 189400 | 189700 | 189300 | 311 |
| 554 | 20241115 | 094000 | 11161175600 | 189000 | 189100 | 189700 | 188700 | 487 |
| 555 | 20241115 | 093900 | 11069047100 | 188900 | 189000 | 189600 | 188900 | 1587 |
| 556 | 20241115 | 093800 | 10768618700 | 189000 | 188700 | 189100 | 188400 | 418 |
| 557 | 20241115 | 093700 | 10689739600 | 188600 | 188800 | 189600 | 188600 | 262 |
| 558 | 20241115 | 093600 | 10640176200 | 189400 | 188400 | 189500 | 188400 | 743 |
| 559 | 20241115 | 093500 | 10499899900 | 188400 | 188000 | 189100 | 187700 | 1058 |
| 560 | 20241115 | 093400 | 10300607000 | 188000 | 188000 | 188100 | 187700 | 1869 |
| 561 | 20241115 | 093300 | 9949308800 | 188100 | 188200 | 188700 | 188000 | 3600 |
| 562 | 20241115 | 093200 | 9272202200 | 188200 | 188700 | 188800 | 188000 | 1120 |
| 563 | 20241115 | 093100 | 9061468000 | 188800 | 188700 | 188800 | 188000 | 3078 |
| 564 | 20241115 | 093000 | 8481341300 | 188800 | 189100 | 189100 | 188600 | 2392 |
| 565 | 20241115 | 092900 | 8029542700 | 189000 | 189700 | 189700 | 189000 | 2221 |
| 566 | 20241115 | 092800 | 7609129700 | 189700 | 190100 | 190100 | 189600 | 1134 |
| 567 | 20241115 | 092700 | 7393815200 | 190100 | 190300 | 190300 | 189900 | 576 |
| 568 | 20241115 | 092600 | 7284312700 | 190300 | 190100 | 190300 | 190000 | 183 |
| 569 | 20241115 | 092500 | 7249513800 | 189900 | 190200 | 190200 | 189900 | 868 |
| 570 | 20241115 | 092400 | 7084593700 | 190200 | 190200 | 190300 | 189900 | 1762 |
| 571 | 20241115 | 092300 | 6749728400 | 190300 | 190300 | 190400 | 190100 | 638 |
| 572 | 20241115 | 092200 | 6628322700 | 190400 | 190900 | 190900 | 190300 | 770 |
| 573 | 20241115 | 092100 | 6481554600 | 190900 | 191200 | 191200 | 190800 | 887 |
| 574 | 20241115 | 092000 | 6312166900 | 191300 | 191500 | 191500 | 191000 | 446 |
| 575 | 20241115 | 091900 | 6226870200 | 191500 | 191300 | 192400 | 191300 | 479 |
| 576 | 20241115 | 091800 | 6135057100 | 191700 | 191500 | 192500 | 191200 | 896 |
| 577 | 20241115 | 091700 | 5963482200 | 191800 | 191200 | 192800 | 190800 | 1519 |
| 578 | 20241115 | 091600 | 5672596500 | 191300 | 191300 | 191400 | 190700 | 1253 |
| 579 | 20241115 | 091500 | 5433028600 | 191200 | 190600 | 191400 | 190600 | 1151 |
| 580 | 20241115 | 091400 | 5213297100 | 190900 | 190600 | 190900 | 190000 | 2214 |
| 581 | 20241115 | 091300 | 4791844300 | 190600 | 190400 | 191300 | 190400 | 1742 |
| 582 | 20241115 | 091200 | 4459487900 | 190500 | 191500 | 191500 | 190400 | 1465 |
| 583 | 20241115 | 091100 | 4179791300 | 191500 | 191400 | 191500 | 191100 | 701 |
| 584 | 20241115 | 091000 | 4045737200 | 191400 | 192300 | 192300 | 191300 | 1832 |
| 585 | 20241115 | 090900 | 3694362100 | 192300 | 192800 | 193400 | 192200 | 2309 |
| 586 | 20241115 | 090800 | 3250043200 | 192800 | 193200 | 193400 | 192800 | 2131 |
| 587 | 20241115 | 090700 | 2838369500 | 193200 | 192800 | 193200 | 192700 | 1047 |
| 588 | 20241115 | 090600 | 2636366500 | 192800 | 193400 | 193500 | 192800 | 1403 |
| 589 | 20241115 | 090500 | 2365505100 | 193100 | 192800 | 193500 | 192800 | 989 |
| 590 | 20241115 | 090400 | 2174435400 | 192800 | 193200 | 193400 | 192600 | 1163 |
| 591 | 20241115 | 090300 | 1950204300 | 193200 | 193400 | 193500 | 192400 | 921 |
| 592 | 20241115 | 090200 | 1772257100 | 192400 | 194000 | 194000 | 192200 | 1738 |
| 593 | 20241115 | 090100 | 1436800100 | 194000 | 194800 | 195100 | 193600 | 2408 |
| 594 | 20241115 | 090000 | 968452600 | 194800 | 196200 | 196200 | 194700 | 4914 |