35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 22695 |
| 3 | 20241115 | 190200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 4 | 20241115 | 190100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 5 | 20241115 | 190000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 6 | 20241115 | 185900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 7 | 20241115 | 185800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 8 | 20241115 | 185700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 9 | 20241115 | 185600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 10 | 20241115 | 185500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 11 | 20241115 | 185400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 12 | 20241115 | 185300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 13 | 20241115 | 185200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 14 | 20241115 | 185100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 15 | 20241115 | 185000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 16 | 20241115 | 184900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 17 | 20241115 | 184800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 18 | 20241115 | 184700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 19 | 20241115 | 184600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 20 | 20241115 | 184500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 21 | 20241115 | 184400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 22 | 20241115 | 184300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 23 | 20241115 | 184200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 24 | 20241115 | 184100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 25 | 20241115 | 184000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 26 | 20241115 | 183900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 27 | 20241115 | 183800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 28 | 20241115 | 183700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 29 | 20241115 | 183600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 30 | 20241115 | 183500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 31 | 20241115 | 183400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 32 | 20241115 | 183300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 22695 |
| 33 | 20241115 | 183200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 34 | 20241115 | 183100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 35 | 20241115 | 183000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 36 | 20241115 | 182900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 37 | 20241115 | 182800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 38 | 20241115 | 182700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 39 | 20241115 | 182600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 40 | 20241115 | 182500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 41 | 20241115 | 182400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 42 | 20241115 | 182300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 43 | 20241115 | 182200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 44 | 20241115 | 182100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 45 | 20241115 | 182000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 46 | 20241115 | 181900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 47 | 20241115 | 181800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 48 | 20241115 | 181700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 49 | 20241115 | 181600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 50 | 20241115 | 181500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 51 | 20241115 | 181400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 52 | 20241115 | 181300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 53 | 20241115 | 181200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 54 | 20241115 | 181100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 55 | 20241115 | 181000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 56 | 20241115 | 180900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 57 | 20241115 | 180800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 58 | 20241115 | 180700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 59 | 20241115 | 180600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 60 | 20241115 | 180500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 61 | 20241115 | 180400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 62 | 20241115 | 180300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 22695 |
| 63 | 20241115 | 180200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 64 | 20241115 | 180100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 65 | 20241115 | 180000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 66 | 20241115 | 175900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 67 | 20241115 | 175800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 68 | 20241115 | 175700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 69 | 20241115 | 175600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 70 | 20241115 | 175500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 71 | 20241115 | 175400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 72 | 20241115 | 175300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 73 | 20241115 | 175200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 74 | 20241115 | 175100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 75 | 20241115 | 175000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 76 | 20241115 | 174900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 77 | 20241115 | 174800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 78 | 20241115 | 174700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 79 | 20241115 | 174600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 80 | 20241115 | 174500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 81 | 20241115 | 174400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 82 | 20241115 | 174300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 83 | 20241115 | 174200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 84 | 20241115 | 174100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 85 | 20241115 | 174000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 86 | 20241115 | 173900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 87 | 20241115 | 173800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 88 | 20241115 | 173700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 89 | 20241115 | 173600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 90 | 20241115 | 173500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 91 | 20241115 | 173400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 92 | 20241115 | 173300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 22695 |
| 93 | 20241115 | 173200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 94 | 20241115 | 173100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 95 | 20241115 | 173000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 96 | 20241115 | 172900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 97 | 20241115 | 172800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 98 | 20241115 | 172700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 99 | 20241115 | 172600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 100 | 20241115 | 172500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 101 | 20241115 | 172400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 102 | 20241115 | 172300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 103 | 20241115 | 172200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 104 | 20241115 | 172100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 105 | 20241115 | 172000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 106 | 20241115 | 171900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 107 | 20241115 | 171800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 108 | 20241115 | 171700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 109 | 20241115 | 171600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 110 | 20241115 | 171500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 111 | 20241115 | 171400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 112 | 20241115 | 171300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 113 | 20241115 | 171200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 114 | 20241115 | 171100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 115 | 20241115 | 171000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 116 | 20241115 | 170900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 117 | 20241115 | 170800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 118 | 20241115 | 170700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 119 | 20241115 | 170600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 120 | 20241115 | 170500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 121 | 20241115 | 170400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 122 | 20241115 | 170300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 22695 |
| 123 | 20241115 | 170200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 124 | 20241115 | 170100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 125 | 20241115 | 170000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 126 | 20241115 | 165900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 127 | 20241115 | 165800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 128 | 20241115 | 165700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 129 | 20241115 | 165600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 130 | 20241115 | 165500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 131 | 20241115 | 165400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 132 | 20241115 | 165300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 133 | 20241115 | 165200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 134 | 20241115 | 165100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 135 | 20241115 | 165000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 136 | 20241115 | 164900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 137 | 20241115 | 164800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 138 | 20241115 | 164700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 139 | 20241115 | 164600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 140 | 20241115 | 164500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 141 | 20241115 | 164400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 142 | 20241115 | 164300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 143 | 20241115 | 164200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 144 | 20241115 | 164100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 145 | 20241115 | 164000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 146 | 20241115 | 163900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 147 | 20241115 | 163800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 148 | 20241115 | 163700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 149 | 20241115 | 163600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 150 | 20241115 | 163500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 151 | 20241115 | 163400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 152 | 20241115 | 163300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 22695 |
| 153 | 20241115 | 163200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 154 | 20241115 | 163100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 155 | 20241115 | 163000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 156 | 20241115 | 162900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 157 | 20241115 | 162800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 158 | 20241115 | 162700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 159 | 20241115 | 162600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 160 | 20241115 | 162500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 161 | 20241115 | 162400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 162 | 20241115 | 162300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 163 | 20241115 | 162200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 164 | 20241115 | 162100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 165 | 20241115 | 162000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 166 | 20241115 | 161900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 167 | 20241115 | 161800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 168 | 20241115 | 161700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 169 | 20241115 | 161600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 170 | 20241115 | 161500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 171 | 20241115 | 161400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 172 | 20241115 | 161300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 173 | 20241115 | 161200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 174 | 20241115 | 161100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 175 | 20241115 | 161000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 176 | 20241115 | 160900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 177 | 20241115 | 160800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 178 | 20241115 | 160700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 179 | 20241115 | 160600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 180 | 20241115 | 160500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 181 | 20241115 | 160400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 182 | 20241115 | 160300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 22695 |
| 183 | 20241115 | 160200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 184 | 20241115 | 160100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 185 | 20241115 | 160000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 186 | 20241115 | 155900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 187 | 20241115 | 155800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 188 | 20241115 | 155700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 189 | 20241115 | 155600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 190 | 20241115 | 155500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 191 | 20241115 | 155400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 192 | 20241115 | 155300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 193 | 20241115 | 155200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 194 | 20241115 | 155100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 195 | 20241115 | 155000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 196 | 20241115 | 154900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 197 | 20241115 | 154800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 198 | 20241115 | 154700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 199 | 20241115 | 154600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 200 | 20241115 | 154500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 201 | 20241115 | 154400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 202 | 20241115 | 154300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 203 | 20241115 | 154200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 204 | 20241115 | 154100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 205 | 20241115 | 154000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 206 | 20241115 | 153900 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 207 | 20241115 | 153800 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 208 | 20241115 | 153700 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 209 | 20241115 | 153600 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 210 | 20241115 | 153500 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 211 | 20241115 | 153400 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 212 | 20241115 | 153300 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 22695 |
| 213 | 20241115 | 153200 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 214 | 20241115 | 153100 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 215 | 20241115 | 153000 | 29113988700 | 139600 | 139600 | 139600 | 139600 | 22695 |
| 216 | 20241115 | 152900 | 25945766700 | 140900 | 140900 | 140900 | 140900 | 0 |
| 217 | 20241115 | 152800 | 25945766700 | 140900 | 140900 | 140900 | 140900 | 0 |
| 218 | 20241115 | 152700 | 25945766700 | 140900 | 140900 | 140900 | 140900 | 0 |
| 219 | 20241115 | 152600 | 25945766700 | 140900 | 140900 | 140900 | 140900 | 0 |
| 220 | 20241115 | 152500 | 25945766700 | 140900 | 140900 | 140900 | 140900 | 0 |
| 221 | 20241115 | 152400 | 25945766700 | 140900 | 140900 | 140900 | 140900 | 0 |
| 222 | 20241115 | 152300 | 25945766700 | 140900 | 140900 | 140900 | 140900 | 0 |
| 223 | 20241115 | 152200 | 25945766700 | 140900 | 140900 | 140900 | 140900 | 0 |
| 224 | 20241115 | 152100 | 25945766700 | 140900 | 140900 | 140900 | 140900 | 0 |
| 225 | 20241115 | 152000 | 25945766700 | 140900 | 140900 | 140900 | 140900 | 0 |
| 226 | 20241115 | 151900 | 25945766700 | 140900 | 141300 | 141300 | 140800 | 781 |
| 227 | 20241115 | 151800 | 25835609000 | 141200 | 141300 | 141400 | 141200 | 507 |
| 228 | 20241115 | 151700 | 25763988200 | 141300 | 141400 | 141700 | 141300 | 836 |
| 229 | 20241115 | 151600 | 25645709700 | 141400 | 141700 | 141800 | 141400 | 943 |
| 230 | 20241115 | 151500 | 25512173600 | 141700 | 141700 | 141800 | 141500 | 823 |
| 231 | 20241115 | 151400 | 25395559200 | 141800 | 141700 | 141900 | 141700 | 644 |
| 232 | 20241115 | 151300 | 25304242700 | 141800 | 141900 | 142000 | 141600 | 724 |
| 233 | 20241115 | 151200 | 25201568900 | 141800 | 142000 | 142000 | 141800 | 696 |
| 234 | 20241115 | 151100 | 25102805100 | 141900 | 141800 | 142000 | 141700 | 733 |
| 235 | 20241115 | 151000 | 24998816000 | 141800 | 141900 | 142000 | 141800 | 801 |
| 236 | 20241115 | 150900 | 24885176900 | 141800 | 141900 | 142000 | 141800 | 460 |
| 237 | 20241115 | 150800 | 24819909100 | 141800 | 141500 | 141900 | 141500 | 684 |
| 238 | 20241115 | 150700 | 24722929800 | 141500 | 141800 | 141900 | 141500 | 914 |
| 239 | 20241115 | 150600 | 24593354700 | 141900 | 141900 | 142000 | 141600 | 844 |
| 240 | 20241115 | 150500 | 24473632200 | 141900 | 142000 | 142000 | 141700 | 744 |
| 241 | 20241115 | 150400 | 24368034300 | 142000 | 141700 | 142000 | 141600 | 748 |
| 242 | 20241115 | 150300 | 24261939100 | 141800 | 141800 | 141900 | 141600 | 1092 |
| 243 | 20241115 | 150200 | 24107030600 | 141900 | 142000 | 142000 | 141600 | 604 |
| 244 | 20241115 | 150100 | 24021353800 | 142000 | 141800 | 142000 | 141700 | 659 |
| 245 | 20241115 | 150000 | 23927887700 | 141800 | 141800 | 141900 | 141600 | 582 |
| 246 | 20241115 | 145900 | 23845365300 | 141800 | 141700 | 142000 | 141700 | 932 |
| 247 | 20241115 | 145800 | 23713175400 | 141700 | 141900 | 141900 | 141700 | 400 |
| 248 | 20241115 | 145700 | 23656457500 | 141800 | 141700 | 141800 | 141400 | 826 |
| 249 | 20241115 | 145600 | 23539461600 | 141800 | 141800 | 142000 | 141400 | 640 |
| 250 | 20241115 | 145500 | 23448735100 | 141700 | 141800 | 141900 | 141600 | 971 |
| 251 | 20241115 | 145400 | 23311062700 | 141800 | 142000 | 142100 | 141800 | 733 |
| 252 | 20241115 | 145300 | 23207027200 | 142000 | 141900 | 142000 | 141800 | 901 |
| 253 | 20241115 | 145200 | 23079174700 | 142000 | 142100 | 142200 | 141900 | 558 |
| 254 | 20241115 | 145100 | 22999907700 | 142000 | 142000 | 142100 | 141900 | 493 |
| 255 | 20241115 | 145000 | 22929899700 | 142100 | 141900 | 142100 | 141900 | 495 |
| 256 | 20241115 | 144900 | 22859584000 | 142000 | 142200 | 142300 | 141900 | 779 |
| 257 | 20241115 | 144800 | 22748879100 | 142200 | 142100 | 142300 | 142000 | 469 |
| 258 | 20241115 | 144700 | 22682202300 | 142100 | 142000 | 142200 | 142000 | 372 |
| 259 | 20241115 | 144600 | 22629334600 | 142100 | 141900 | 142100 | 141800 | 766 |
| 260 | 20241115 | 144500 | 22520619200 | 142000 | 142000 | 142300 | 141900 | 482 |
| 261 | 20241115 | 144400 | 22452142900 | 142100 | 142200 | 142300 | 142000 | 984 |
| 262 | 20241115 | 144300 | 22312304800 | 142200 | 142100 | 142200 | 141900 | 420 |
| 263 | 20241115 | 144200 | 22252606900 | 142200 | 142200 | 142300 | 142100 | 556 |
| 264 | 20241115 | 144100 | 22173518100 | 142200 | 142200 | 142400 | 142000 | 571 |
| 265 | 20241115 | 144000 | 22092332100 | 142200 | 142400 | 142400 | 141900 | 841 |
| 266 | 20241115 | 143900 | 21972724900 | 142400 | 142200 | 142600 | 142200 | 440 |
| 267 | 20241115 | 143800 | 21910063600 | 142300 | 142400 | 142500 | 142300 | 738 |
| 268 | 20241115 | 143700 | 21804937500 | 142300 | 142300 | 142400 | 142200 | 519 |
| 269 | 20241115 | 143600 | 21731051300 | 142300 | 142200 | 142300 | 142200 | 443 |
| 270 | 20241115 | 143500 | 21668023500 | 142300 | 142100 | 142300 | 141900 | 642 |
| 271 | 20241115 | 143400 | 21576730200 | 142200 | 142200 | 142200 | 141700 | 930 |
| 272 | 20241115 | 143300 | 21444677000 | 142200 | 142200 | 142400 | 142100 | 405 |
| 273 | 20241115 | 143200 | 21387062500 | 142100 | 142200 | 142400 | 141800 | 769 |
| 274 | 20241115 | 143100 | 21277717800 | 142300 | 142300 | 142500 | 141900 | 630 |
| 275 | 20241115 | 143000 | 21188085700 | 142300 | 142400 | 142400 | 142200 | 357 |
| 276 | 20241115 | 142900 | 21137280900 | 142400 | 142100 | 142400 | 141900 | 1044 |
| 277 | 20241115 | 142800 | 20988806500 | 142100 | 142300 | 142400 | 141900 | 423 |
| 278 | 20241115 | 142700 | 20928656500 | 142300 | 142300 | 142500 | 142100 | 760 |
| 279 | 20241115 | 142600 | 20820478000 | 142300 | 142200 | 142600 | 142200 | 678 |
| 280 | 20241115 | 142500 | 20723908000 | 142200 | 142300 | 142400 | 141600 | 974 |
| 281 | 20241115 | 142400 | 20585569700 | 141900 | 142700 | 143000 | 141900 | 3788 |
| 282 | 20241115 | 142300 | 20046726400 | 142700 | 142800 | 143000 | 142700 | 644 |
| 283 | 20241115 | 142200 | 19954702500 | 142800 | 142900 | 143200 | 142800 | 711 |
| 284 | 20241115 | 142100 | 19853057900 | 143000 | 143400 | 143400 | 142900 | 1371 |
| 285 | 20241115 | 142000 | 19656787900 | 143300 | 143400 | 143400 | 143300 | 415 |
| 286 | 20241115 | 141900 | 19597283200 | 143400 | 143400 | 143500 | 143300 | 969 |
| 287 | 20241115 | 141800 | 19458330600 | 143400 | 143500 | 143500 | 143200 | 947 |
| 288 | 20241115 | 141700 | 19322548100 | 143500 | 143400 | 143500 | 143400 | 756 |
| 289 | 20241115 | 141600 | 19214091500 | 143400 | 143300 | 143500 | 143300 | 932 |
| 290 | 20241115 | 141500 | 19080453500 | 143400 | 143000 | 143400 | 143000 | 530 |
| 291 | 20241115 | 141400 | 19004508600 | 143100 | 143300 | 143400 | 143000 | 1085 |
| 292 | 20241115 | 141300 | 18849153900 | 143200 | 143200 | 143300 | 143200 | 668 |
| 293 | 20241115 | 141200 | 18753460300 | 143200 | 143100 | 143200 | 143100 | 689 |
| 294 | 20241115 | 141100 | 18654816900 | 143100 | 143000 | 143200 | 143000 | 706 |
| 295 | 20241115 | 141000 | 18553806300 | 143100 | 142900 | 143200 | 142900 | 531 |
| 296 | 20241115 | 140900 | 18477806600 | 143000 | 143100 | 143300 | 143000 | 733 |
| 297 | 20241115 | 140800 | 18372885000 | 143100 | 143200 | 143300 | 142800 | 555 |
| 298 | 20241115 | 140700 | 18293480600 | 143200 | 143000 | 143300 | 143000 | 505 |
| 299 | 20241115 | 140600 | 18221181300 | 143100 | 143200 | 143300 | 143000 | 588 |
| 300 | 20241115 | 140500 | 18136974400 | 143300 | 142900 | 143300 | 142900 | 597 |
| 301 | 20241115 | 140400 | 18051505000 | 143000 | 143200 | 143400 | 142800 | 1489 |
| 302 | 20241115 | 140300 | 17838366300 | 143300 | 143100 | 143300 | 143100 | 477 |
| 303 | 20241115 | 140200 | 17770057800 | 143200 | 143100 | 143300 | 143100 | 600 |
| 304 | 20241115 | 140100 | 17684139500 | 143200 | 143100 | 143200 | 143100 | 227 |
| 305 | 20241115 | 140000 | 17651639700 | 143100 | 143000 | 143200 | 143000 | 786 |
| 306 | 20241115 | 135900 | 17539141400 | 143100 | 143000 | 143100 | 142900 | 601 |
| 307 | 20241115 | 135800 | 17453185000 | 143000 | 142800 | 143100 | 142800 | 320 |
| 308 | 20241115 | 135700 | 17407426700 | 142900 | 142900 | 143000 | 142800 | 527 |
| 309 | 20241115 | 135600 | 17332100900 | 143000 | 143000 | 143100 | 142900 | 561 |
| 310 | 20241115 | 135500 | 17251879100 | 142900 | 143000 | 143000 | 142900 | 223 |
| 311 | 20241115 | 135400 | 17219993200 | 142900 | 143100 | 143100 | 142800 | 740 |
| 312 | 20241115 | 135300 | 17114185800 | 143100 | 143000 | 143100 | 142900 | 441 |
| 313 | 20241115 | 135200 | 17051129700 | 143000 | 142900 | 143000 | 142900 | 719 |
| 314 | 20241115 | 135100 | 16948336600 | 142900 | 142900 | 143100 | 142900 | 489 |
| 315 | 20241115 | 135000 | 16878415300 | 143100 | 142900 | 143100 | 142900 | 1045 |
| 316 | 20241115 | 134900 | 16728983000 | 143000 | 142900 | 143000 | 142900 | 428 |
| 317 | 20241115 | 134800 | 16667788400 | 142900 | 142800 | 142900 | 142800 | 378 |
| 318 | 20241115 | 134700 | 16613778000 | 142900 | 142700 | 143000 | 142700 | 820 |
| 319 | 20241115 | 134600 | 16496605400 | 142800 | 142300 | 142900 | 142200 | 3396 |
| 320 | 20241115 | 134500 | 16012379000 | 142200 | 142000 | 142300 | 142000 | 590 |
| 321 | 20241115 | 134400 | 15928495700 | 142100 | 142000 | 142200 | 142000 | 114 |
| 322 | 20241115 | 134300 | 15912301200 | 142000 | 142100 | 142200 | 142000 | 365 |
| 323 | 20241115 | 134200 | 15860434700 | 142100 | 142100 | 142200 | 142000 | 332 |
| 324 | 20241115 | 134100 | 15813248100 | 142100 | 142000 | 142200 | 142000 | 224 |
| 325 | 20241115 | 134000 | 15781417400 | 142000 | 142000 | 142200 | 142000 | 200 |
| 326 | 20241115 | 133900 | 15752999200 | 142100 | 142300 | 142300 | 141900 | 649 |
| 327 | 20241115 | 133800 | 15660763600 | 142200 | 142200 | 142200 | 142100 | 111 |
| 328 | 20241115 | 133700 | 15644981300 | 142200 | 142300 | 142300 | 142100 | 330 |
| 329 | 20241115 | 133600 | 15598037700 | 142400 | 142200 | 142400 | 142200 | 328 |
| 330 | 20241115 | 133500 | 15551369000 | 142200 | 142300 | 142300 | 142100 | 515 |
| 331 | 20241115 | 133400 | 15478104000 | 142200 | 142200 | 142300 | 142200 | 187 |
| 332 | 20241115 | 133300 | 15451497900 | 142300 | 142200 | 142300 | 142100 | 331 |
| 333 | 20241115 | 133200 | 15404414200 | 142300 | 142300 | 142300 | 142100 | 173 |
| 334 | 20241115 | 133100 | 15379806100 | 142300 | 142200 | 142300 | 142000 | 401 |
| 335 | 20241115 | 133000 | 15322789900 | 142200 | 142200 | 142200 | 141900 | 506 |
| 336 | 20241115 | 132900 | 15250916400 | 142100 | 142300 | 142300 | 142100 | 327 |
| 337 | 20241115 | 132800 | 15204417500 | 142200 | 142400 | 142400 | 142200 | 365 |
| 338 | 20241115 | 132700 | 15152487100 | 142400 | 142300 | 142500 | 142200 | 369 |
| 339 | 20241115 | 132600 | 15099959100 | 142400 | 142400 | 142500 | 142300 | 242 |
| 340 | 20241115 | 132500 | 15065479000 | 142500 | 142400 | 142500 | 142300 | 180 |
| 341 | 20241115 | 132400 | 15039836200 | 142500 | 142500 | 142500 | 142300 | 315 |
| 342 | 20241115 | 132300 | 14994961900 | 142400 | 142400 | 142500 | 142300 | 191 |
| 343 | 20241115 | 132200 | 14967751500 | 142400 | 142400 | 142500 | 142200 | 278 |
| 344 | 20241115 | 132100 | 14928156600 | 142500 | 142500 | 142500 | 142200 | 232 |
| 345 | 20241115 | 132000 | 14895119300 | 142500 | 142500 | 142500 | 142300 | 462 |
| 346 | 20241115 | 131900 | 14829304100 | 142400 | 142300 | 142500 | 142300 | 179 |
| 347 | 20241115 | 131800 | 14803806300 | 142400 | 142300 | 142500 | 142200 | 451 |
| 348 | 20241115 | 131700 | 14739584800 | 142400 | 142500 | 142600 | 142300 | 356 |
| 349 | 20241115 | 131600 | 14688858200 | 142600 | 142200 | 142600 | 142200 | 934 |
| 350 | 20241115 | 131500 | 14555906500 | 142200 | 142400 | 142500 | 142200 | 372 |
| 351 | 20241115 | 131400 | 14502962400 | 142500 | 142500 | 142600 | 142300 | 320 |
| 352 | 20241115 | 131300 | 14457363100 | 142600 | 142200 | 142700 | 142200 | 862 |
| 353 | 20241115 | 131200 | 14334478600 | 142200 | 142100 | 142500 | 141800 | 3928 |
| 354 | 20241115 | 131100 | 13775491200 | 142200 | 142200 | 142300 | 142000 | 246 |
| 355 | 20241115 | 131000 | 13740506400 | 142200 | 141900 | 142300 | 141800 | 2508 |
| 356 | 20241115 | 130900 | 13384169700 | 141800 | 141800 | 141900 | 141700 | 251 |
| 357 | 20241115 | 130800 | 13348576200 | 141700 | 141700 | 141800 | 141500 | 287 |
| 358 | 20241115 | 130700 | 13307893800 | 141800 | 141600 | 141800 | 141500 | 642 |
| 359 | 20241115 | 130600 | 13216922400 | 141600 | 141600 | 141700 | 141600 | 272 |
| 360 | 20241115 | 130500 | 13178385700 | 141700 | 141700 | 141700 | 141500 | 267 |
| 361 | 20241115 | 130400 | 13140561600 | 141700 | 141600 | 141700 | 141100 | 1438 |
| 362 | 20241115 | 130300 | 12937024200 | 141600 | 141100 | 141600 | 140900 | 1333 |
| 363 | 20241115 | 130200 | 12748565600 | 141100 | 141100 | 141200 | 141100 | 214 |
| 364 | 20241115 | 130100 | 12718362500 | 141200 | 141400 | 141400 | 141100 | 385 |
| 365 | 20241115 | 130000 | 12663963800 | 141400 | 141300 | 141400 | 141200 | 117 |
| 366 | 20241115 | 125900 | 12647429800 | 141300 | 141300 | 141300 | 141200 | 37 |
| 367 | 20241115 | 125800 | 12642202000 | 141100 | 141100 | 141300 | 141100 | 407 |
| 368 | 20241115 | 125700 | 12584726500 | 141200 | 141100 | 141300 | 141000 | 178 |
| 369 | 20241115 | 125600 | 12559590700 | 141300 | 141100 | 141300 | 141000 | 232 |
| 370 | 20241115 | 125500 | 12526844100 | 141200 | 141100 | 141200 | 141100 | 270 |
| 371 | 20241115 | 125400 | 12488723900 | 141000 | 141100 | 141200 | 141000 | 202 |
| 372 | 20241115 | 125300 | 12460219100 | 141200 | 141100 | 141200 | 141100 | 153 |
| 373 | 20241115 | 125200 | 12438618500 | 141000 | 141000 | 141200 | 141000 | 318 |
| 374 | 20241115 | 125100 | 12393733900 | 141100 | 140900 | 141200 | 140900 | 115 |
| 375 | 20241115 | 125000 | 12377509700 | 141000 | 141300 | 141300 | 140900 | 185 |
| 376 | 20241115 | 124900 | 12351394100 | 141100 | 141000 | 141300 | 140900 | 227 |
| 377 | 20241115 | 124800 | 12319351800 | 141000 | 141300 | 141300 | 140900 | 112 |
| 378 | 20241115 | 124700 | 12303552600 | 141300 | 141000 | 141300 | 141000 | 167 |
| 379 | 20241115 | 124600 | 12279974800 | 141100 | 141100 | 141100 | 141000 | 237 |
| 380 | 20241115 | 124500 | 12246537800 | 141000 | 140800 | 141100 | 140800 | 132 |
| 381 | 20241115 | 124400 | 12227927200 | 140800 | 140900 | 141000 | 140800 | 106 |
| 382 | 20241115 | 124300 | 12212983700 | 141000 | 140900 | 141100 | 140700 | 424 |
| 383 | 20241115 | 124200 | 12153259600 | 140800 | 141300 | 141300 | 140800 | 379 |
| 384 | 20241115 | 124100 | 12099822900 | 141300 | 141200 | 141300 | 141000 | 205 |
| 385 | 20241115 | 124000 | 12070883100 | 141100 | 141000 | 141200 | 141000 | 278 |
| 386 | 20241115 | 123900 | 12031636000 | 141200 | 140800 | 141300 | 140800 | 304 |
| 387 | 20241115 | 123800 | 11988742100 | 140900 | 141200 | 141400 | 140900 | 471 |
| 388 | 20241115 | 123700 | 11922275100 | 141400 | 141300 | 141400 | 141200 | 126 |
| 389 | 20241115 | 123600 | 11904465400 | 141400 | 141300 | 141400 | 141200 | 318 |
| 390 | 20241115 | 123500 | 11859526600 | 141200 | 141200 | 141300 | 141100 | 181 |
| 391 | 20241115 | 123400 | 11833958400 | 141300 | 141200 | 141300 | 141100 | 250 |
| 392 | 20241115 | 123300 | 11798646400 | 141300 | 141300 | 141400 | 141100 | 178 |
| 393 | 20241115 | 123200 | 11773496900 | 141400 | 141200 | 141400 | 141100 | 255 |
| 394 | 20241115 | 123100 | 11737461900 | 141300 | 141200 | 141300 | 141000 | 324 |
| 395 | 20241115 | 123000 | 11691700000 | 141300 | 141000 | 141300 | 141000 | 94 |
| 396 | 20241115 | 122900 | 11678426200 | 141200 | 141300 | 141300 | 141000 | 226 |
| 397 | 20241115 | 122800 | 11646514300 | 141300 | 141000 | 141300 | 141000 | 254 |
| 398 | 20241115 | 122700 | 11610657100 | 141100 | 140900 | 141200 | 140900 | 125 |
| 399 | 20241115 | 122600 | 11593022100 | 141000 | 141200 | 141200 | 141000 | 147 |
| 400 | 20241115 | 122500 | 11572281800 | 141200 | 141100 | 141200 | 141000 | 206 |
| 401 | 20241115 | 122400 | 11543208500 | 140900 | 141100 | 141100 | 140900 | 142 |
| 402 | 20241115 | 122300 | 11523181200 | 141100 | 141100 | 141200 | 140900 | 246 |
| 403 | 20241115 | 122200 | 11488477900 | 141200 | 141200 | 141300 | 141000 | 267 |
| 404 | 20241115 | 122100 | 11450786500 | 141200 | 141100 | 141200 | 141000 | 162 |
| 405 | 20241115 | 122000 | 11427919800 | 141100 | 140900 | 141200 | 140900 | 120 |
| 406 | 20241115 | 121900 | 11410982700 | 141000 | 141100 | 141200 | 141000 | 199 |
| 407 | 20241115 | 121800 | 11382901300 | 141100 | 140900 | 141100 | 140900 | 111 |
| 408 | 20241115 | 121700 | 11367242300 | 141100 | 141000 | 141100 | 140900 | 113 |
| 409 | 20241115 | 121600 | 11351302700 | 141100 | 141000 | 141100 | 140900 | 336 |
| 410 | 20241115 | 121500 | 11303902900 | 141000 | 141000 | 141100 | 140900 | 88 |
| 411 | 20241115 | 121400 | 11291494500 | 141100 | 140900 | 141100 | 140900 | 120 |
| 412 | 20241115 | 121300 | 11274563100 | 140900 | 141000 | 141100 | 140900 | 176 |
| 413 | 20241115 | 121200 | 11249745100 | 141000 | 140800 | 141100 | 140800 | 122 |
| 414 | 20241115 | 121100 | 11232546000 | 141000 | 141000 | 141200 | 140800 | 350 |
| 415 | 20241115 | 121000 | 11183188800 | 141000 | 140900 | 141000 | 140700 | 168 |
| 416 | 20241115 | 120900 | 11159516700 | 140900 | 141000 | 141100 | 140800 | 126 |
| 417 | 20241115 | 120800 | 11141745500 | 141000 | 140800 | 141100 | 140800 | 217 |
| 418 | 20241115 | 120700 | 11111144800 | 140900 | 141000 | 141100 | 140800 | 234 |
| 419 | 20241115 | 120600 | 11078157500 | 140900 | 141000 | 141100 | 140700 | 126 |
| 420 | 20241115 | 120500 | 11060397800 | 140900 | 141000 | 141000 | 140600 | 269 |
| 421 | 20241115 | 120400 | 11022489700 | 141000 | 141100 | 141200 | 140600 | 244 |
| 422 | 20241115 | 120300 | 10988103500 | 141000 | 141100 | 141100 | 140700 | 197 |
| 423 | 20241115 | 120200 | 10960331400 | 141100 | 140900 | 141100 | 140700 | 90 |
| 424 | 20241115 | 120100 | 10947643400 | 140800 | 141000 | 141000 | 140800 | 185 |
| 425 | 20241115 | 120000 | 10921560300 | 141000 | 141000 | 141000 | 140700 | 212 |
| 426 | 20241115 | 115900 | 10891680400 | 141000 | 140600 | 141000 | 140600 | 111 |
| 427 | 20241115 | 115800 | 10876033900 | 140900 | 140800 | 141000 | 140800 | 206 |
| 428 | 20241115 | 115700 | 10846999500 | 141000 | 141000 | 141000 | 140600 | 164 |
| 429 | 20241115 | 115600 | 10823888600 | 141000 | 140700 | 141000 | 140700 | 172 |
| 430 | 20241115 | 115500 | 10799652400 | 140700 | 140900 | 141000 | 140700 | 160 |
| 431 | 20241115 | 115400 | 10777099100 | 141000 | 140800 | 141000 | 140700 | 190 |
| 432 | 20241115 | 115300 | 10750329900 | 140900 | 140500 | 141000 | 140500 | 148 |
| 433 | 20241115 | 115200 | 10729490500 | 140700 | 141000 | 141000 | 140700 | 122 |
| 434 | 20241115 | 115100 | 10712301000 | 140900 | 140600 | 140900 | 140600 | 123 |
| 435 | 20241115 | 115000 | 10694972100 | 140700 | 140700 | 140900 | 140700 | 266 |
| 436 | 20241115 | 114900 | 10657507300 | 140900 | 140700 | 140900 | 140500 | 127 |
| 437 | 20241115 | 114800 | 10639634000 | 140700 | 140700 | 140800 | 140500 | 168 |
| 438 | 20241115 | 114700 | 10615996300 | 140700 | 140600 | 140800 | 140500 | 206 |
| 439 | 20241115 | 114600 | 10587010200 | 140700 | 140700 | 140800 | 140500 | 144 |
| 440 | 20241115 | 114500 | 10566747100 | 140900 | 140700 | 140900 | 140500 | 169 |
| 441 | 20241115 | 114400 | 10542948400 | 140700 | 140700 | 140800 | 140500 | 240 |
| 442 | 20241115 | 114300 | 10509194100 | 140700 | 140700 | 140700 | 140400 | 120 |
| 443 | 20241115 | 114200 | 10492315000 | 140500 | 140500 | 140900 | 140500 | 81 |
| 444 | 20241115 | 114100 | 10480919500 | 140500 | 140700 | 140800 | 140400 | 276 |
| 445 | 20241115 | 114000 | 10442095300 | 140600 | 140600 | 140700 | 140600 | 86 |
| 446 | 20241115 | 113900 | 10429996500 | 140700 | 140700 | 140700 | 140500 | 120 |
| 447 | 20241115 | 113800 | 10413123700 | 140700 | 140500 | 140800 | 140400 | 167 |
| 448 | 20241115 | 113700 | 10389625900 | 140700 | 140700 | 140700 | 140400 | 115 |
| 449 | 20241115 | 113600 | 10373456000 | 140400 | 140400 | 140700 | 140200 | 220 |
| 450 | 20241115 | 113500 | 10342528900 | 140700 | 140500 | 140700 | 140400 | 259 |
| 451 | 20241115 | 113400 | 10306106900 | 140700 | 140600 | 140700 | 140300 | 153 |
| 452 | 20241115 | 113300 | 10284596100 | 140600 | 140300 | 140800 | 140300 | 183 |
| 453 | 20241115 | 113200 | 10258860500 | 140600 | 140100 | 140700 | 140100 | 308 |
| 454 | 20241115 | 113100 | 10215628600 | 140200 | 140200 | 140300 | 140000 | 764 |
| 455 | 20241115 | 113000 | 10108526100 | 140300 | 140200 | 140300 | 140200 | 300 |
| 456 | 20241115 | 112900 | 10066452800 | 140300 | 140500 | 140600 | 140100 | 794 |
| 457 | 20241115 | 112800 | 9955078400 | 140800 | 141000 | 141000 | 140500 | 221 |
| 458 | 20241115 | 112700 | 9923966700 | 141000 | 140700 | 141000 | 140500 | 408 |
| 459 | 20241115 | 112600 | 9866565300 | 140700 | 140700 | 140800 | 140500 | 536 |
| 460 | 20241115 | 112500 | 9791129800 | 140800 | 140500 | 140800 | 140400 | 679 |
| 461 | 20241115 | 112400 | 9695615200 | 140700 | 140400 | 140700 | 140400 | 422 |
| 462 | 20241115 | 112300 | 9636320300 | 140400 | 140500 | 140500 | 140400 | 191 |
| 463 | 20241115 | 112200 | 9609489500 | 140200 | 140300 | 140500 | 140200 | 208 |
| 464 | 20241115 | 112100 | 9580289900 | 140400 | 140300 | 140500 | 140200 | 182 |
| 465 | 20241115 | 112000 | 9554732200 | 140300 | 140500 | 140500 | 140200 | 221 |
| 466 | 20241115 | 111900 | 9523714600 | 140500 | 140600 | 140600 | 140500 | 76 |
| 467 | 20241115 | 111800 | 9513031800 | 140600 | 140500 | 140700 | 140300 | 113 |
| 468 | 20241115 | 111700 | 9497154700 | 140700 | 140600 | 140700 | 140400 | 112 |
| 469 | 20241115 | 111600 | 9481412600 | 140600 | 140700 | 140700 | 140500 | 138 |
| 470 | 20241115 | 111500 | 9462010700 | 140600 | 140700 | 140700 | 140300 | 140 |
| 471 | 20241115 | 111400 | 9442329400 | 140600 | 140500 | 140700 | 140500 | 82 |
| 472 | 20241115 | 111300 | 9430801100 | 140600 | 140400 | 140600 | 140400 | 82 |
| 473 | 20241115 | 111200 | 9419279400 | 140500 | 140600 | 140700 | 140400 | 156 |
| 474 | 20241115 | 111100 | 9397350400 | 140700 | 140500 | 140700 | 140300 | 22 |
| 475 | 20241115 | 111000 | 9394257700 | 140600 | 140600 | 140700 | 140400 | 55 |
| 476 | 20241115 | 110900 | 9386523700 | 140500 | 140500 | 140600 | 140200 | 317 |
| 477 | 20241115 | 110800 | 9342005000 | 140600 | 140700 | 140700 | 140600 | 112 |
| 478 | 20241115 | 110700 | 9326248600 | 140700 | 140500 | 140700 | 140200 | 160 |
| 479 | 20241115 | 110600 | 9303770200 | 140400 | 140500 | 140600 | 140200 | 147 |
| 480 | 20241115 | 110500 | 9283122400 | 140500 | 140400 | 140500 | 140200 | 234 |
| 481 | 20241115 | 110400 | 9250279700 | 140400 | 140500 | 140500 | 140300 | 71 |
| 482 | 20241115 | 110300 | 9240310900 | 140500 | 140400 | 140600 | 140400 | 238 |
| 483 | 20241115 | 110200 | 9206881700 | 140500 | 140800 | 140800 | 140400 | 763 |
| 484 | 20241115 | 110100 | 9099598300 | 140800 | 141200 | 141200 | 140700 | 237 |
| 485 | 20241115 | 110000 | 9066191300 | 141200 | 141300 | 141300 | 140900 | 187 |
| 486 | 20241115 | 105900 | 9039800000 | 141000 | 141200 | 141300 | 140800 | 633 |
| 487 | 20241115 | 105800 | 8950536500 | 141200 | 141300 | 141400 | 141000 | 309 |
| 488 | 20241115 | 105700 | 8906890100 | 141300 | 141400 | 141400 | 141100 | 263 |
| 489 | 20241115 | 105600 | 8869721500 | 141400 | 141200 | 141400 | 141200 | 138 |
| 490 | 20241115 | 105500 | 8850227900 | 141100 | 140800 | 141400 | 140800 | 148 |
| 491 | 20241115 | 105400 | 8829327100 | 141400 | 140700 | 141400 | 140700 | 408 |
| 492 | 20241115 | 105300 | 8771690000 | 141300 | 141000 | 141300 | 140700 | 518 |
| 493 | 20241115 | 105200 | 8698671600 | 141100 | 141400 | 141500 | 141100 | 276 |
| 494 | 20241115 | 105100 | 8659653800 | 141500 | 141300 | 141500 | 141300 | 705 |
| 495 | 20241115 | 105000 | 8559976500 | 141200 | 141200 | 141200 | 141000 | 342 |
| 496 | 20241115 | 104900 | 8511694900 | 141000 | 140900 | 141200 | 140900 | 569 |
| 497 | 20241115 | 104800 | 8431413800 | 141000 | 141100 | 141100 | 140800 | 361 |
| 498 | 20241115 | 104700 | 8380515100 | 141100 | 141000 | 141100 | 140900 | 80 |
| 499 | 20241115 | 104600 | 8369235900 | 140800 | 140700 | 141200 | 140500 | 2012 |
| 500 | 20241115 | 104500 | 8085763900 | 140700 | 140800 | 140900 | 140600 | 641 |
| 501 | 20241115 | 104400 | 7995531100 | 140700 | 140800 | 140900 | 140600 | 349 |
| 502 | 20241115 | 104300 | 7946390800 | 140800 | 139900 | 140800 | 139900 | 1990 |
| 503 | 20241115 | 104200 | 7667260100 | 139700 | 139400 | 139800 | 139100 | 2353 |
| 504 | 20241115 | 104100 | 7339018900 | 139300 | 139200 | 139300 | 139000 | 515 |
| 505 | 20241115 | 104000 | 7267321700 | 139000 | 139300 | 139300 | 138900 | 353 |
| 506 | 20241115 | 103900 | 7218210800 | 139100 | 139500 | 139500 | 139100 | 288 |
| 507 | 20241115 | 103800 | 7178068700 | 139500 | 139400 | 139500 | 139100 | 227 |
| 508 | 20241115 | 103700 | 7146438000 | 139400 | 139400 | 139400 | 139000 | 765 |
| 509 | 20241115 | 103600 | 7039828400 | 139000 | 138800 | 139400 | 138800 | 564 |
| 510 | 20241115 | 103500 | 6961385300 | 138900 | 138800 | 138900 | 138700 | 160 |
| 511 | 20241115 | 103400 | 6939168300 | 138900 | 138800 | 138900 | 138700 | 297 |
| 512 | 20241115 | 103300 | 6897939100 | 138600 | 138700 | 138700 | 138600 | 66 |
| 513 | 20241115 | 103200 | 6888786000 | 138400 | 138800 | 138900 | 138400 | 284 |
| 514 | 20241115 | 103100 | 6849395000 | 138700 | 138900 | 138900 | 138400 | 417 |
| 515 | 20241115 | 103000 | 6791604600 | 138800 | 138500 | 138900 | 138500 | 517 |
| 516 | 20241115 | 102900 | 6719927500 | 138600 | 138400 | 138600 | 138400 | 33 |
| 517 | 20241115 | 102800 | 6715356800 | 138500 | 138200 | 138600 | 138200 | 311 |
| 518 | 20241115 | 102700 | 6672296100 | 138300 | 138200 | 138300 | 138000 | 426 |
| 519 | 20241115 | 102600 | 6613425300 | 138300 | 138500 | 138500 | 138200 | 402 |
| 520 | 20241115 | 102500 | 6557815800 | 138600 | 138600 | 138600 | 138400 | 382 |
| 521 | 20241115 | 102400 | 6504905400 | 138500 | 138400 | 138500 | 138400 | 204 |
| 522 | 20241115 | 102300 | 6476653100 | 138400 | 138500 | 138500 | 138400 | 158 |
| 523 | 20241115 | 102200 | 6454779300 | 138300 | 138000 | 138400 | 138000 | 175 |
| 524 | 20241115 | 102100 | 6430569500 | 138100 | 138200 | 138300 | 138000 | 102 |
| 525 | 20241115 | 102000 | 6416475600 | 138200 | 138100 | 138300 | 138100 | 148 |
| 526 | 20241115 | 101900 | 6396024400 | 138100 | 137900 | 138100 | 137800 | 33 |
| 527 | 20241115 | 101800 | 6391468500 | 138000 | 138100 | 138100 | 137900 | 366 |
| 528 | 20241115 | 101700 | 6340962700 | 138100 | 138300 | 138300 | 138000 | 43 |
| 529 | 20241115 | 101600 | 6335023400 | 138300 | 138300 | 138300 | 138000 | 24 |
| 530 | 20241115 | 101500 | 6331708400 | 138400 | 137800 | 138400 | 137600 | 379 |
| 531 | 20241115 | 101400 | 6279402800 | 137800 | 137600 | 138000 | 137600 | 221 |
| 532 | 20241115 | 101300 | 6248952600 | 137600 | 137300 | 137600 | 137300 | 144 |
| 533 | 20241115 | 101200 | 6229152400 | 137500 | 137700 | 137700 | 137300 | 734 |
| 534 | 20241115 | 101100 | 6128190900 | 137800 | 138000 | 138100 | 137700 | 180 |
| 535 | 20241115 | 101000 | 6103363900 | 138100 | 138100 | 138100 | 138000 | 99 |
| 536 | 20241115 | 100900 | 6089695300 | 138000 | 137900 | 138100 | 137900 | 309 |
| 537 | 20241115 | 100800 | 6047056600 | 137900 | 137800 | 137900 | 137700 | 427 |
| 538 | 20241115 | 100700 | 5988213700 | 137900 | 138100 | 138100 | 137800 | 475 |
| 539 | 20241115 | 100600 | 5922695800 | 138100 | 138100 | 138100 | 137900 | 642 |
| 540 | 20241115 | 100500 | 5834084500 | 138100 | 138200 | 138300 | 138000 | 236 |
| 541 | 20241115 | 100400 | 5801478000 | 138300 | 138400 | 138400 | 138200 | 52 |
| 542 | 20241115 | 100300 | 5794286500 | 138400 | 138500 | 138500 | 138300 | 76 |
| 543 | 20241115 | 100200 | 5783773800 | 138500 | 138200 | 138500 | 138000 | 96 |
| 544 | 20241115 | 100100 | 5770505700 | 138100 | 138500 | 138600 | 138100 | 1613 |
| 545 | 20241115 | 100000 | 5547495100 | 138600 | 138500 | 138600 | 138500 | 24 |
| 546 | 20241115 | 095900 | 5544169900 | 138600 | 138500 | 138600 | 138300 | 340 |
| 547 | 20241115 | 095800 | 5497087700 | 138400 | 138400 | 138500 | 138400 | 258 |
| 548 | 20241115 | 095700 | 5461377300 | 138600 | 138700 | 138700 | 138200 | 1550 |
| 549 | 20241115 | 095600 | 5246763500 | 138500 | 138700 | 138700 | 138500 | 91 |
| 550 | 20241115 | 095500 | 5234148400 | 138700 | 139300 | 139300 | 138600 | 1738 |
| 551 | 20241115 | 095400 | 4992708700 | 139700 | 139500 | 139700 | 139100 | 292 |
| 552 | 20241115 | 095300 | 4951988800 | 139400 | 139500 | 139500 | 139300 | 355 |
| 553 | 20241115 | 095200 | 4902492200 | 139500 | 139400 | 139500 | 139400 | 360 |
| 554 | 20241115 | 095100 | 4852291800 | 139400 | 139300 | 139400 | 139200 | 141 |
| 555 | 20241115 | 095000 | 4832645700 | 139300 | 139300 | 139400 | 139200 | 96 |
| 556 | 20241115 | 094900 | 4819270400 | 139300 | 139100 | 139400 | 139100 | 531 |
| 557 | 20241115 | 094800 | 4745281200 | 139200 | 138800 | 139400 | 138800 | 434 |
| 558 | 20241115 | 094700 | 4684934700 | 139000 | 139300 | 139600 | 138700 | 1425 |
| 559 | 20241115 | 094600 | 4486740000 | 139400 | 139400 | 139500 | 139200 | 167 |
| 560 | 20241115 | 094500 | 4463474300 | 139400 | 139300 | 139500 | 139300 | 194 |
| 561 | 20241115 | 094400 | 4436434500 | 139200 | 139300 | 139400 | 139100 | 268 |
| 562 | 20241115 | 094300 | 4399115300 | 139100 | 139000 | 139400 | 139000 | 217 |
| 563 | 20241115 | 094200 | 4368923000 | 139400 | 139000 | 139400 | 138900 | 511 |
| 564 | 20241115 | 094100 | 4297870200 | 139100 | 139100 | 139600 | 139000 | 639 |
| 565 | 20241115 | 094000 | 4208934200 | 139200 | 139900 | 140000 | 139200 | 1183 |
| 566 | 20241115 | 093900 | 4043883000 | 140000 | 140100 | 140100 | 139900 | 211 |
| 567 | 20241115 | 093800 | 4014338300 | 140100 | 139900 | 140100 | 139800 | 189 |
| 568 | 20241115 | 093700 | 3987889100 | 140200 | 140300 | 140300 | 139900 | 240 |
| 569 | 20241115 | 093600 | 3954259600 | 140300 | 140000 | 140300 | 139900 | 126 |
| 570 | 20241115 | 093500 | 3936601300 | 140000 | 140200 | 140300 | 139700 | 339 |
| 571 | 20241115 | 093400 | 3889135200 | 140500 | 140300 | 140500 | 140100 | 226 |
| 572 | 20241115 | 093300 | 3857430300 | 140400 | 140500 | 140500 | 140400 | 107 |
| 573 | 20241115 | 093200 | 3842400600 | 140500 | 140900 | 140900 | 140200 | 1224 |
| 574 | 20241115 | 093100 | 3670443600 | 141000 | 141000 | 141100 | 141000 | 59 |
| 575 | 20241115 | 093000 | 3662120800 | 141000 | 140500 | 141100 | 140500 | 271 |
| 576 | 20241115 | 092900 | 3623964700 | 140600 | 140700 | 140700 | 140500 | 246 |
| 577 | 20241115 | 092800 | 3589378400 | 140700 | 141000 | 141000 | 140100 | 881 |
| 578 | 20241115 | 092700 | 3465625700 | 140200 | 139900 | 141000 | 139800 | 413 |
| 579 | 20241115 | 092600 | 3407742400 | 140000 | 140300 | 140400 | 139900 | 172 |
| 580 | 20241115 | 092500 | 3383644200 | 140400 | 140300 | 141100 | 139800 | 4127 |
| 581 | 20241115 | 092400 | 2802468300 | 140400 | 140700 | 140700 | 140300 | 410 |
| 582 | 20241115 | 092300 | 2744862800 | 140600 | 140700 | 140700 | 140600 | 235 |
| 583 | 20241115 | 092200 | 2711813500 | 140600 | 140600 | 140700 | 140600 | 296 |
| 584 | 20241115 | 092100 | 2670176400 | 140600 | 140600 | 140700 | 140600 | 330 |
| 585 | 20241115 | 092000 | 2623774700 | 140600 | 140300 | 140600 | 140300 | 292 |
| 586 | 20241115 | 091900 | 2582757000 | 140400 | 140700 | 140700 | 140200 | 794 |
| 587 | 20241115 | 091800 | 2471252500 | 140700 | 141000 | 141000 | 140300 | 630 |
| 588 | 20241115 | 091700 | 2382672000 | 140400 | 140700 | 141100 | 140300 | 850 |
| 589 | 20241115 | 091600 | 2263145800 | 140700 | 140600 | 141000 | 140500 | 315 |
| 590 | 20241115 | 091500 | 2218824400 | 141000 | 141000 | 141100 | 140400 | 366 |
| 591 | 20241115 | 091400 | 2167287500 | 141100 | 141200 | 141200 | 140400 | 459 |
| 592 | 20241115 | 091300 | 2102588200 | 141200 | 141300 | 141400 | 141100 | 213 |
| 593 | 20241115 | 091200 | 2072492100 | 141300 | 141700 | 141800 | 140800 | 918 |
| 594 | 20241115 | 091100 | 1942840300 | 141700 | 141200 | 141700 | 141000 | 1183 |
| 595 | 20241115 | 091000 | 1775820700 | 141200 | 141000 | 141200 | 140600 | 533 |
| 596 | 20241115 | 090900 | 1700712200 | 140800 | 141000 | 141500 | 140600 | 414 |
| 597 | 20241115 | 090800 | 1642418900 | 141200 | 142200 | 142200 | 140800 | 703 |
| 598 | 20241115 | 090700 | 1542819300 | 142300 | 142000 | 142400 | 142000 | 749 |
| 599 | 20241115 | 090600 | 1436291100 | 142100 | 142000 | 142100 | 141600 | 1973 |
| 600 | 20241115 | 090500 | 1156508700 | 141800 | 141800 | 142100 | 141600 | 1431 |
| 601 | 20241115 | 090400 | 953440600 | 141800 | 141200 | 141900 | 141000 | 1911 |
| 602 | 20241115 | 090300 | 682976700 | 141100 | 141400 | 141400 | 140900 | 198 |
| 603 | 20241115 | 090200 | 655039700 | 141400 | 140500 | 141400 | 140300 | 1204 |
| 604 | 20241115 | 090100 | 485498100 | 140900 | 141100 | 141500 | 140100 | 833 |
| 605 | 20241115 | 090000 | 368047200 | 141100 | 140600 | 141600 | 140100 | 2617 |