37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 43693 |
| 3 | 20241115 | 191600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 4 | 20241115 | 191500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 5 | 20241115 | 191400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 6 | 20241115 | 191300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 7 | 20241115 | 191200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 8 | 20241115 | 191100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 9 | 20241115 | 191000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 10 | 20241115 | 190900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 11 | 20241115 | 190800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 12 | 20241115 | 190700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 13 | 20241115 | 190600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 14 | 20241115 | 190500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 15 | 20241115 | 190400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 16 | 20241115 | 190300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 17 | 20241115 | 190200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 18 | 20241115 | 190100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 19 | 20241115 | 190000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 20 | 20241115 | 185900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 21 | 20241115 | 185800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 22 | 20241115 | 185700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 23 | 20241115 | 185600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 24 | 20241115 | 185500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 25 | 20241115 | 185400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 26 | 20241115 | 185300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 27 | 20241115 | 185200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 28 | 20241115 | 185100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 29 | 20241115 | 185000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 30 | 20241115 | 184900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 31 | 20241115 | 184800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 32 | 20241115 | 184700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 43693 |
| 33 | 20241115 | 184600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 34 | 20241115 | 184500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 35 | 20241115 | 184400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 36 | 20241115 | 184300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 37 | 20241115 | 184200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 38 | 20241115 | 184100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 39 | 20241115 | 184000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 40 | 20241115 | 183900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 41 | 20241115 | 183800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 42 | 20241115 | 183700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 43 | 20241115 | 183600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 44 | 20241115 | 183500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 45 | 20241115 | 183400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 46 | 20241115 | 183300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 47 | 20241115 | 183200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 48 | 20241115 | 183100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 49 | 20241115 | 183000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 50 | 20241115 | 182900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 51 | 20241115 | 182800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 52 | 20241115 | 182700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 53 | 20241115 | 182600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 54 | 20241115 | 182500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 55 | 20241115 | 182400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 56 | 20241115 | 182300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 57 | 20241115 | 182200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 58 | 20241115 | 182100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 59 | 20241115 | 182000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 60 | 20241115 | 181900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 61 | 20241115 | 181800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 62 | 20241115 | 181700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 43693 |
| 63 | 20241115 | 181600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 64 | 20241115 | 181500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 65 | 20241115 | 181400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 66 | 20241115 | 181300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 67 | 20241115 | 181200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 68 | 20241115 | 181100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 69 | 20241115 | 181000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 70 | 20241115 | 180900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 71 | 20241115 | 180800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 72 | 20241115 | 180700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 73 | 20241115 | 180600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 74 | 20241115 | 180500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 75 | 20241115 | 180400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 76 | 20241115 | 180300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 77 | 20241115 | 180200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 78 | 20241115 | 180100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 79 | 20241115 | 180000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 80 | 20241115 | 175900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 81 | 20241115 | 175800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 82 | 20241115 | 175700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 83 | 20241115 | 175600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 84 | 20241115 | 175500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 85 | 20241115 | 175400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 86 | 20241115 | 175300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 87 | 20241115 | 175200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 88 | 20241115 | 175100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 89 | 20241115 | 175000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 90 | 20241115 | 174900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 91 | 20241115 | 174800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 92 | 20241115 | 174700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 43693 |
| 93 | 20241115 | 174600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 94 | 20241115 | 174500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 95 | 20241115 | 174400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 96 | 20241115 | 174300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 97 | 20241115 | 174200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 98 | 20241115 | 174100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 99 | 20241115 | 174000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 100 | 20241115 | 173900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 101 | 20241115 | 173800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 102 | 20241115 | 173700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 103 | 20241115 | 173600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 104 | 20241115 | 173500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 105 | 20241115 | 173400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 106 | 20241115 | 173300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 107 | 20241115 | 173200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 108 | 20241115 | 173100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 109 | 20241115 | 173000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 110 | 20241115 | 172900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 111 | 20241115 | 172800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 112 | 20241115 | 172700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 113 | 20241115 | 172600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 114 | 20241115 | 172500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 115 | 20241115 | 172400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 116 | 20241115 | 172300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 117 | 20241115 | 172200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 118 | 20241115 | 172100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 119 | 20241115 | 172000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 120 | 20241115 | 171900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 121 | 20241115 | 171800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 122 | 20241115 | 171700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 43693 |
| 123 | 20241115 | 171600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 124 | 20241115 | 171500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 125 | 20241115 | 171400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 126 | 20241115 | 171300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 127 | 20241115 | 171200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 128 | 20241115 | 171100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 129 | 20241115 | 171000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 130 | 20241115 | 170900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 131 | 20241115 | 170800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 132 | 20241115 | 170700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 133 | 20241115 | 170600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 134 | 20241115 | 170500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 135 | 20241115 | 170400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 136 | 20241115 | 170300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 137 | 20241115 | 170200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 138 | 20241115 | 170100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 139 | 20241115 | 170000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 140 | 20241115 | 165900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 141 | 20241115 | 165800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 142 | 20241115 | 165700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 143 | 20241115 | 165600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 144 | 20241115 | 165500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 145 | 20241115 | 165400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 146 | 20241115 | 165300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 147 | 20241115 | 165200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 148 | 20241115 | 165100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 149 | 20241115 | 165000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 150 | 20241115 | 164900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 151 | 20241115 | 164800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 152 | 20241115 | 164700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 43693 |
| 153 | 20241115 | 164600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 154 | 20241115 | 164500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 155 | 20241115 | 164400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 156 | 20241115 | 164300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 157 | 20241115 | 164200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 158 | 20241115 | 164100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 159 | 20241115 | 164000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 160 | 20241115 | 163900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 161 | 20241115 | 163800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 162 | 20241115 | 163700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 163 | 20241115 | 163600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 164 | 20241115 | 163500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 165 | 20241115 | 163400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 166 | 20241115 | 163300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 167 | 20241115 | 163200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 168 | 20241115 | 163100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 169 | 20241115 | 163000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 170 | 20241115 | 162900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 171 | 20241115 | 162800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 172 | 20241115 | 162700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 173 | 20241115 | 162600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 174 | 20241115 | 162500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 175 | 20241115 | 162400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 176 | 20241115 | 162300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 177 | 20241115 | 162200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 178 | 20241115 | 162100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 179 | 20241115 | 162000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 180 | 20241115 | 161900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 181 | 20241115 | 161800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 182 | 20241115 | 161700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 43693 |
| 183 | 20241115 | 161600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 184 | 20241115 | 161500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 185 | 20241115 | 161400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 186 | 20241115 | 161300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 187 | 20241115 | 161200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 188 | 20241115 | 161100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 189 | 20241115 | 161000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 190 | 20241115 | 160900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 191 | 20241115 | 160800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 192 | 20241115 | 160700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 193 | 20241115 | 160600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 194 | 20241115 | 160500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 195 | 20241115 | 160400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 196 | 20241115 | 160300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 197 | 20241115 | 160200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 198 | 20241115 | 160100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 199 | 20241115 | 160000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 200 | 20241115 | 155900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 201 | 20241115 | 155800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 202 | 20241115 | 155700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 203 | 20241115 | 155600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 204 | 20241115 | 155500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 205 | 20241115 | 155400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 206 | 20241115 | 155300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 207 | 20241115 | 155200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 208 | 20241115 | 155100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 209 | 20241115 | 155000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 210 | 20241115 | 154900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 211 | 20241115 | 154800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 212 | 20241115 | 154700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 43693 |
| 213 | 20241115 | 154600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 214 | 20241115 | 154500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 215 | 20241115 | 154400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 216 | 20241115 | 154300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 217 | 20241115 | 154200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 218 | 20241115 | 154100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 219 | 20241115 | 154000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 220 | 20241115 | 153900 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 221 | 20241115 | 153800 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 222 | 20241115 | 153700 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 223 | 20241115 | 153600 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 224 | 20241115 | 153500 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 225 | 20241115 | 153400 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 226 | 20241115 | 153300 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 227 | 20241115 | 153200 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 228 | 20241115 | 153100 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 0 |
| 229 | 20241115 | 153000 | 217396031600 | 190000 | 190000 | 190000 | 190000 | 43693 |
| 230 | 20241115 | 152900 | 209094361600 | 189900 | 189900 | 189900 | 189900 | 0 |
| 231 | 20241115 | 152800 | 209094361600 | 189900 | 189900 | 189900 | 189900 | 0 |
| 232 | 20241115 | 152700 | 209094361600 | 189900 | 189900 | 189900 | 189900 | 0 |
| 233 | 20241115 | 152600 | 209094361600 | 189900 | 189900 | 189900 | 189900 | 0 |
| 234 | 20241115 | 152500 | 209094361600 | 189900 | 189900 | 189900 | 189900 | 0 |
| 235 | 20241115 | 152400 | 209094361600 | 189900 | 189900 | 189900 | 189900 | 0 |
| 236 | 20241115 | 152300 | 209094361600 | 189900 | 189900 | 189900 | 189900 | 0 |
| 237 | 20241115 | 152200 | 209094361600 | 189900 | 189900 | 189900 | 189900 | 0 |
| 238 | 20241115 | 152100 | 209094361600 | 189900 | 189900 | 189900 | 189900 | 0 |
| 239 | 20241115 | 152000 | 209094361600 | 189900 | 189900 | 189900 | 189900 | 0 |
| 240 | 20241115 | 151900 | 209094361600 | 189900 | 189700 | 189900 | 189500 | 5663 |
| 241 | 20241115 | 151800 | 208020306200 | 189600 | 189800 | 189800 | 189500 | 7223 |
| 242 | 20241115 | 151700 | 206650591200 | 189800 | 189900 | 189900 | 189700 | 2250 |
| 243 | 20241115 | 151600 | 206223562900 | 189900 | 189900 | 189900 | 189800 | 1937 |
| 244 | 20241115 | 151500 | 205855835700 | 189900 | 190000 | 190000 | 189800 | 3937 |
| 245 | 20241115 | 151400 | 205108182700 | 189900 | 189900 | 190000 | 189900 | 1375 |
| 246 | 20241115 | 151300 | 204846985100 | 190000 | 190000 | 190000 | 189800 | 2384 |
| 247 | 20241115 | 151200 | 204394216000 | 190000 | 189900 | 190000 | 189800 | 1932 |
| 248 | 20241115 | 151100 | 204027227900 | 190000 | 189900 | 190100 | 189800 | 3170 |
| 249 | 20241115 | 151000 | 203424987300 | 189900 | 190200 | 190200 | 189800 | 4004 |
| 250 | 20241115 | 150900 | 202664538700 | 190100 | 190200 | 190200 | 190100 | 1196 |
| 251 | 20241115 | 150800 | 202437121200 | 190200 | 190000 | 190200 | 189900 | 2541 |
| 252 | 20241115 | 150700 | 201954192900 | 190000 | 190300 | 190300 | 189900 | 3960 |
| 253 | 20241115 | 150600 | 201201347500 | 190300 | 190200 | 190300 | 190200 | 1548 |
| 254 | 20241115 | 150500 | 200906853500 | 190300 | 190200 | 190300 | 190100 | 1683 |
| 255 | 20241115 | 150400 | 200586718300 | 190200 | 190300 | 190300 | 189900 | 6933 |
| 256 | 20241115 | 150300 | 199268662000 | 190300 | 190200 | 190300 | 190200 | 1156 |
| 257 | 20241115 | 150200 | 199048725700 | 190300 | 190200 | 190300 | 190200 | 2181 |
| 258 | 20241115 | 150100 | 198633762100 | 190200 | 190300 | 190300 | 190200 | 1916 |
| 259 | 20241115 | 150000 | 198269250600 | 190300 | 190300 | 190300 | 190200 | 1031 |
| 260 | 20241115 | 145900 | 198073069400 | 190300 | 190200 | 190400 | 190100 | 1779 |
| 261 | 20241115 | 145800 | 197734553600 | 190100 | 190300 | 190400 | 190100 | 2642 |
| 262 | 20241115 | 145700 | 197231950100 | 190400 | 190400 | 190500 | 190100 | 4310 |
| 263 | 20241115 | 145600 | 196411524800 | 190500 | 190400 | 190500 | 190400 | 1191 |
| 264 | 20241115 | 145500 | 196184696000 | 190500 | 190400 | 190500 | 190400 | 1304 |
| 265 | 20241115 | 145400 | 195936336800 | 190500 | 190500 | 190500 | 190400 | 1394 |
| 266 | 20241115 | 145300 | 195670831600 | 190500 | 190500 | 190600 | 190400 | 1689 |
| 267 | 20241115 | 145200 | 195349077800 | 190500 | 190200 | 190500 | 190200 | 1742 |
| 268 | 20241115 | 145100 | 195017394200 | 190200 | 190400 | 190400 | 190200 | 3238 |
| 269 | 20241115 | 145000 | 194401226200 | 190400 | 190600 | 190600 | 190400 | 2323 |
| 270 | 20241115 | 144900 | 193958637500 | 190600 | 190600 | 190800 | 190500 | 1900 |
| 271 | 20241115 | 144800 | 193596333300 | 190600 | 190800 | 190800 | 190400 | 3031 |
| 272 | 20241115 | 144700 | 193018541600 | 190800 | 190500 | 190800 | 190500 | 1159 |
| 273 | 20241115 | 144600 | 192797540700 | 190600 | 190500 | 190700 | 190500 | 1981 |
| 274 | 20241115 | 144500 | 192420032300 | 190500 | 190500 | 190600 | 190400 | 924 |
| 275 | 20241115 | 144400 | 192244017300 | 190500 | 190400 | 190500 | 190300 | 1781 |
| 276 | 20241115 | 144300 | 191904863200 | 190500 | 190600 | 190700 | 190300 | 3050 |
| 277 | 20241115 | 144200 | 191323848900 | 190600 | 190800 | 190900 | 190500 | 1592 |
| 278 | 20241115 | 144100 | 191020214900 | 190800 | 190700 | 190900 | 190600 | 1383 |
| 279 | 20241115 | 144000 | 190756426800 | 190700 | 191100 | 191100 | 190500 | 3721 |
| 280 | 20241115 | 143900 | 190046331400 | 191100 | 191300 | 191400 | 191000 | 6848 |
| 281 | 20241115 | 143800 | 188736616900 | 191300 | 191200 | 191300 | 191200 | 738 |
| 282 | 20241115 | 143700 | 188595450100 | 191300 | 191300 | 191300 | 191200 | 932 |
| 283 | 20241115 | 143600 | 188417169700 | 191300 | 191200 | 191300 | 191100 | 2366 |
| 284 | 20241115 | 143500 | 187964757100 | 191200 | 191200 | 191200 | 191100 | 804 |
| 285 | 20241115 | 143400 | 187811068700 | 191200 | 191300 | 191300 | 191100 | 2500 |
| 286 | 20241115 | 143300 | 187333065100 | 191300 | 191300 | 191300 | 191200 | 981 |
| 287 | 20241115 | 143200 | 187145452500 | 191200 | 191200 | 191300 | 191200 | 1605 |
| 288 | 20241115 | 143100 | 186838482800 | 191200 | 191300 | 191300 | 191200 | 3127 |
| 289 | 20241115 | 143000 | 186240408500 | 191200 | 191300 | 191300 | 191100 | 5130 |
| 290 | 20241115 | 142900 | 185259516500 | 191300 | 191300 | 191300 | 191200 | 1471 |
| 291 | 20241115 | 142800 | 184978148200 | 191300 | 191300 | 191300 | 191200 | 1206 |
| 292 | 20241115 | 142700 | 184747456000 | 191300 | 191200 | 191400 | 191100 | 1973 |
| 293 | 20241115 | 142600 | 184370166500 | 191300 | 191100 | 191400 | 191000 | 1687 |
| 294 | 20241115 | 142500 | 184047586500 | 191000 | 191000 | 191100 | 190900 | 1132 |
| 295 | 20241115 | 142400 | 183831384700 | 190900 | 190800 | 191000 | 190700 | 1550 |
| 296 | 20241115 | 142300 | 183535603300 | 190700 | 191000 | 191000 | 190700 | 3035 |
| 297 | 20241115 | 142200 | 182956424100 | 190900 | 191100 | 191100 | 190900 | 2687 |
| 298 | 20241115 | 142100 | 182443180400 | 191100 | 191400 | 191400 | 191000 | 4678 |
| 299 | 20241115 | 142000 | 181548618000 | 191300 | 191400 | 191400 | 191300 | 875 |
| 300 | 20241115 | 141900 | 181381167800 | 191400 | 191400 | 191400 | 191300 | 2274 |
| 301 | 20241115 | 141800 | 180945996100 | 191400 | 191500 | 191500 | 191300 | 3044 |
| 302 | 20241115 | 141700 | 180363459500 | 191500 | 191800 | 191900 | 191300 | 12503 |
| 303 | 20241115 | 141600 | 177966161600 | 191900 | 191500 | 191900 | 191500 | 8656 |
| 304 | 20241115 | 141500 | 176306685300 | 191500 | 191000 | 191600 | 190900 | 33461 |
| 305 | 20241115 | 141400 | 169909097200 | 191000 | 191000 | 191000 | 190900 | 2129 |
| 306 | 20241115 | 141300 | 169502491300 | 191000 | 190900 | 191000 | 190900 | 2044 |
| 307 | 20241115 | 141200 | 169112132600 | 190900 | 191000 | 191000 | 190900 | 1634 |
| 308 | 20241115 | 141100 | 168800075800 | 191000 | 190900 | 191000 | 190800 | 14707 |
| 309 | 20241115 | 141000 | 165991920300 | 190900 | 190900 | 190900 | 190800 | 3518 |
| 310 | 20241115 | 140900 | 165320363000 | 190800 | 190800 | 190900 | 190800 | 1286 |
| 311 | 20241115 | 140800 | 165074900900 | 190800 | 190800 | 190800 | 190700 | 2176 |
| 312 | 20241115 | 140700 | 164659731100 | 190800 | 190400 | 190800 | 190300 | 31083 |
| 313 | 20241115 | 140600 | 158736946000 | 190300 | 190400 | 190400 | 190300 | 757 |
| 314 | 20241115 | 140500 | 158592857000 | 190400 | 190400 | 190400 | 190300 | 1908 |
| 315 | 20241115 | 140400 | 158229637400 | 190400 | 190400 | 190400 | 190300 | 1258 |
| 316 | 20241115 | 140300 | 157990208000 | 190400 | 190400 | 190400 | 190300 | 509 |
| 317 | 20241115 | 140200 | 157893326900 | 190300 | 190400 | 190400 | 190300 | 878 |
| 318 | 20241115 | 140100 | 157726213400 | 190300 | 190300 | 190400 | 190300 | 1093 |
| 319 | 20241115 | 140000 | 157518153300 | 190300 | 190200 | 190400 | 190200 | 1423 |
| 320 | 20241115 | 135900 | 157247371800 | 190300 | 190300 | 190300 | 190200 | 731 |
| 321 | 20241115 | 135800 | 157108299400 | 190300 | 190200 | 190300 | 190100 | 1197 |
| 322 | 20241115 | 135700 | 156880643600 | 190100 | 190200 | 190200 | 190100 | 591 |
| 323 | 20241115 | 135600 | 156768248700 | 190200 | 190300 | 190400 | 190200 | 1882 |
| 324 | 20241115 | 135500 | 156410097800 | 190300 | 190300 | 190400 | 190300 | 1251 |
| 325 | 20241115 | 135400 | 156171978700 | 190400 | 190200 | 190400 | 190200 | 2021 |
| 326 | 20241115 | 135300 | 155787342800 | 190300 | 190200 | 190300 | 190100 | 1726 |
| 327 | 20241115 | 135200 | 155459061400 | 190200 | 190200 | 190200 | 190100 | 482 |
| 328 | 20241115 | 135100 | 155367399500 | 190200 | 190100 | 190200 | 190100 | 854 |
| 329 | 20241115 | 135000 | 155205007400 | 190200 | 190000 | 190200 | 189900 | 2597 |
| 330 | 20241115 | 134900 | 154711509200 | 190000 | 190000 | 190000 | 189900 | 371 |
| 331 | 20241115 | 134800 | 154641039900 | 189900 | 190000 | 190000 | 189900 | 508 |
| 332 | 20241115 | 134700 | 154544533800 | 190000 | 189900 | 190000 | 189800 | 1382 |
| 333 | 20241115 | 134600 | 154282086700 | 189900 | 189900 | 189900 | 189800 | 346 |
| 334 | 20241115 | 134500 | 154216394200 | 189800 | 189800 | 189900 | 189800 | 479 |
| 335 | 20241115 | 134400 | 154125463400 | 189800 | 189900 | 189900 | 189800 | 564 |
| 336 | 20241115 | 134300 | 154018379300 | 189900 | 189900 | 190000 | 189800 | 4272 |
| 337 | 20241115 | 134200 | 153206991800 | 190000 | 189900 | 190000 | 189900 | 550 |
| 338 | 20241115 | 134100 | 153102510900 | 190000 | 190000 | 190000 | 189900 | 554 |
| 339 | 20241115 | 134000 | 152997282600 | 189900 | 190000 | 190000 | 189900 | 319 |
| 340 | 20241115 | 133900 | 152936689900 | 190000 | 189900 | 190000 | 189900 | 464 |
| 341 | 20241115 | 133800 | 152848559000 | 189900 | 190100 | 190100 | 189800 | 1860 |
| 342 | 20241115 | 133700 | 152495226400 | 190100 | 190400 | 190400 | 190000 | 5841 |
| 343 | 20241115 | 133600 | 151384184200 | 190300 | 190400 | 190400 | 190300 | 480 |
| 344 | 20241115 | 133500 | 151292811000 | 190300 | 190400 | 190400 | 190300 | 447 |
| 345 | 20241115 | 133400 | 151207727900 | 190400 | 190400 | 190400 | 190300 | 952 |
| 346 | 20241115 | 133300 | 151026543000 | 190400 | 190300 | 190400 | 190300 | 533 |
| 347 | 20241115 | 133200 | 150925092300 | 190300 | 190300 | 190400 | 190200 | 867 |
| 348 | 20241115 | 133100 | 150760090100 | 190300 | 190400 | 190400 | 190200 | 2069 |
| 349 | 20241115 | 133000 | 150366366700 | 190300 | 190200 | 190400 | 190200 | 1816 |
| 350 | 20241115 | 132900 | 150020787300 | 190300 | 190300 | 190300 | 190200 | 680 |
| 351 | 20241115 | 132800 | 149891403400 | 190300 | 190200 | 190300 | 190200 | 370 |
| 352 | 20241115 | 132700 | 149820998100 | 190300 | 190300 | 190300 | 190200 | 1109 |
| 353 | 20241115 | 132600 | 149609975900 | 190300 | 190300 | 190300 | 190200 | 1860 |
| 354 | 20241115 | 132500 | 149256104800 | 190200 | 190200 | 190300 | 190100 | 2523 |
| 355 | 20241115 | 132400 | 148776225800 | 190200 | 190200 | 190200 | 190100 | 729 |
| 356 | 20241115 | 132300 | 148637577500 | 190200 | 190100 | 190200 | 190100 | 703 |
| 357 | 20241115 | 132200 | 148503894900 | 190100 | 190200 | 190200 | 190100 | 861 |
| 358 | 20241115 | 132100 | 148340174500 | 190200 | 190100 | 190200 | 190100 | 1170 |
| 359 | 20241115 | 132000 | 148117661800 | 190200 | 190100 | 190200 | 190000 | 1987 |
| 360 | 20241115 | 131900 | 147739921200 | 190100 | 190100 | 190100 | 190000 | 437 |
| 361 | 20241115 | 131800 | 147656853600 | 190100 | 190000 | 190100 | 190000 | 770 |
| 362 | 20241115 | 131700 | 147510523000 | 190100 | 189900 | 190100 | 189900 | 786 |
| 363 | 20241115 | 131600 | 147361177400 | 189900 | 189800 | 190000 | 189700 | 1616 |
| 364 | 20241115 | 131500 | 147054306500 | 189800 | 189800 | 190000 | 189700 | 2167 |
| 365 | 20241115 | 131400 | 146642910600 | 190000 | 190000 | 190100 | 189900 | 3440 |
| 366 | 20241115 | 131300 | 145989364100 | 190100 | 190100 | 190100 | 190000 | 1884 |
| 367 | 20241115 | 131200 | 145631371300 | 190000 | 190100 | 190100 | 189900 | 1043 |
| 368 | 20241115 | 131100 | 145433188300 | 190100 | 190100 | 190100 | 190000 | 598 |
| 369 | 20241115 | 131000 | 145319544000 | 190000 | 190100 | 190100 | 190000 | 503 |
| 370 | 20241115 | 130900 | 145223948900 | 190100 | 190000 | 190100 | 189900 | 562 |
| 371 | 20241115 | 130800 | 145117150100 | 190000 | 190000 | 190100 | 190000 | 1645 |
| 372 | 20241115 | 130700 | 144804582200 | 190000 | 190000 | 190100 | 190000 | 691 |
| 373 | 20241115 | 130600 | 144673236300 | 190100 | 190000 | 190100 | 189900 | 2164 |
| 374 | 20241115 | 130500 | 144262079800 | 189900 | 190000 | 190000 | 189900 | 419 |
| 375 | 20241115 | 130400 | 144182489700 | 190000 | 189900 | 190000 | 189800 | 1596 |
| 376 | 20241115 | 130300 | 143879307300 | 189900 | 190000 | 190000 | 189700 | 1459 |
| 377 | 20241115 | 130200 | 143602316400 | 190000 | 189900 | 190000 | 189800 | 633 |
| 378 | 20241115 | 130100 | 143482117400 | 189900 | 189900 | 190000 | 189700 | 2625 |
| 379 | 20241115 | 130000 | 142983810200 | 189800 | 189900 | 190000 | 189800 | 1138 |
| 380 | 20241115 | 125900 | 142767713000 | 189900 | 190000 | 190000 | 189800 | 1523 |
| 381 | 20241115 | 125800 | 142478512500 | 190000 | 190000 | 190000 | 189900 | 1761 |
| 382 | 20241115 | 125700 | 142143946900 | 189900 | 189900 | 190000 | 189800 | 2189 |
| 383 | 20241115 | 125600 | 141728283000 | 189900 | 189800 | 190000 | 189700 | 2020 |
| 384 | 20241115 | 125500 | 141344779400 | 189800 | 190000 | 190000 | 189800 | 1919 |
| 385 | 20241115 | 125400 | 140980402300 | 190000 | 189900 | 190000 | 189700 | 2255 |
| 386 | 20241115 | 125300 | 140552264700 | 190000 | 190000 | 190000 | 189900 | 365 |
| 387 | 20241115 | 125200 | 140482929700 | 190000 | 189900 | 190100 | 189900 | 468 |
| 388 | 20241115 | 125100 | 140394008400 | 189900 | 190000 | 190100 | 189800 | 1398 |
| 389 | 20241115 | 125000 | 140128420100 | 190000 | 189900 | 190100 | 189800 | 654 |
| 390 | 20241115 | 124900 | 140004195900 | 189800 | 189900 | 190000 | 189800 | 1251 |
| 391 | 20241115 | 124800 | 139766604700 | 189900 | 190100 | 190100 | 189700 | 4920 |
| 392 | 20241115 | 124700 | 138832048500 | 190100 | 190000 | 190100 | 189900 | 1272 |
| 393 | 20241115 | 124600 | 138590339200 | 189900 | 190000 | 190000 | 189900 | 575 |
| 394 | 20241115 | 124500 | 138481103800 | 189900 | 190100 | 190100 | 189900 | 880 |
| 395 | 20241115 | 124400 | 138313882700 | 190000 | 189800 | 190100 | 189800 | 1032 |
| 396 | 20241115 | 124300 | 138117817000 | 189900 | 189700 | 189900 | 189500 | 686 |
| 397 | 20241115 | 124200 | 137987686900 | 189700 | 189800 | 189800 | 189600 | 2722 |
| 398 | 20241115 | 124100 | 137471312500 | 189800 | 189900 | 190000 | 189700 | 2280 |
| 399 | 20241115 | 124000 | 137038411200 | 190000 | 189900 | 190000 | 189800 | 1440 |
| 400 | 20241115 | 123900 | 136764977000 | 189900 | 189900 | 189900 | 189800 | 849 |
| 401 | 20241115 | 123800 | 136603787300 | 189900 | 189900 | 190000 | 189700 | 1723 |
| 402 | 20241115 | 123700 | 136276667400 | 189800 | 190100 | 190100 | 189800 | 1253 |
| 403 | 20241115 | 123600 | 136038682900 | 190100 | 190100 | 190200 | 190000 | 1348 |
| 404 | 20241115 | 123500 | 135782440300 | 190100 | 190100 | 190100 | 190000 | 597 |
| 405 | 20241115 | 123400 | 135668965300 | 190100 | 190100 | 190200 | 190000 | 2311 |
| 406 | 20241115 | 123300 | 135229735100 | 190100 | 190200 | 190200 | 190100 | 496 |
| 407 | 20241115 | 123200 | 135135422700 | 190200 | 190300 | 190300 | 190000 | 1011 |
| 408 | 20241115 | 123100 | 134943223700 | 190200 | 190200 | 190300 | 190100 | 2019 |
| 409 | 20241115 | 123000 | 134559232900 | 190100 | 190000 | 190200 | 190000 | 343 |
| 410 | 20241115 | 122900 | 134494018900 | 190100 | 190200 | 190200 | 190000 | 1549 |
| 411 | 20241115 | 122800 | 134199486800 | 190200 | 190200 | 190200 | 190100 | 518 |
| 412 | 20241115 | 122700 | 134100986400 | 190200 | 190100 | 190200 | 190000 | 495 |
| 413 | 20241115 | 122600 | 134006880600 | 190100 | 190200 | 190200 | 190100 | 1297 |
| 414 | 20241115 | 122500 | 133760255100 | 190200 | 190000 | 190200 | 190000 | 1243 |
| 415 | 20241115 | 122400 | 133523974600 | 190100 | 190000 | 190100 | 190000 | 433 |
| 416 | 20241115 | 122300 | 133441687400 | 190000 | 190100 | 190100 | 190000 | 469 |
| 417 | 20241115 | 122200 | 133352552500 | 190100 | 190000 | 190100 | 189800 | 2124 |
| 418 | 20241115 | 122100 | 132949136400 | 190000 | 190000 | 190000 | 189800 | 1858 |
| 419 | 20241115 | 122000 | 132596225200 | 190000 | 190100 | 190100 | 190000 | 1616 |
| 420 | 20241115 | 121900 | 132289137600 | 190100 | 190100 | 190100 | 190000 | 911 |
| 421 | 20241115 | 121800 | 132115992500 | 190100 | 190100 | 190200 | 190000 | 1828 |
| 422 | 20241115 | 121700 | 131768484800 | 190100 | 190000 | 190100 | 189900 | 555 |
| 423 | 20241115 | 121600 | 131663015600 | 189900 | 190000 | 190100 | 189900 | 2101 |
| 424 | 20241115 | 121500 | 131263775100 | 190100 | 189900 | 190100 | 189900 | 744 |
| 425 | 20241115 | 121400 | 131122412900 | 190000 | 190000 | 190100 | 189800 | 3250 |
| 426 | 20241115 | 121300 | 130505121400 | 190000 | 190000 | 190100 | 189900 | 1543 |
| 427 | 20241115 | 121200 | 130211953600 | 190100 | 190100 | 190100 | 189900 | 1629 |
| 428 | 20241115 | 121100 | 129902431900 | 190100 | 190100 | 190200 | 189900 | 1803 |
| 429 | 20241115 | 121000 | 129559839400 | 190100 | 190100 | 190200 | 190000 | 1607 |
| 430 | 20241115 | 120900 | 129254352700 | 190000 | 190000 | 190200 | 190000 | 1819 |
| 431 | 20241115 | 120800 | 128908680400 | 190000 | 190100 | 190200 | 190000 | 763 |
| 432 | 20241115 | 120700 | 128763643400 | 190200 | 190200 | 190200 | 190000 | 4033 |
| 433 | 20241115 | 120600 | 127997110300 | 190100 | 190200 | 190300 | 190000 | 906 |
| 434 | 20241115 | 120500 | 127824840800 | 190200 | 190200 | 190300 | 190000 | 1342 |
| 435 | 20241115 | 120400 | 127569670400 | 190200 | 190200 | 190400 | 190200 | 2208 |
| 436 | 20241115 | 120300 | 127149544900 | 190300 | 190300 | 190300 | 190200 | 703 |
| 437 | 20241115 | 120200 | 127015796600 | 190200 | 190300 | 190400 | 190200 | 644 |
| 438 | 20241115 | 120100 | 126893246100 | 190300 | 190400 | 190400 | 190100 | 6100 |
| 439 | 20241115 | 120000 | 125732412900 | 190300 | 190400 | 190400 | 190300 | 857 |
| 440 | 20241115 | 115900 | 125569261900 | 190400 | 190400 | 190400 | 190300 | 862 |
| 441 | 20241115 | 115800 | 125405153400 | 190400 | 190300 | 190400 | 190300 | 1761 |
| 442 | 20241115 | 115700 | 125069906300 | 190400 | 190400 | 190400 | 190300 | 1448 |
| 443 | 20241115 | 115600 | 124794228900 | 190400 | 190400 | 190400 | 190300 | 1683 |
| 444 | 20241115 | 115500 | 124473809500 | 190400 | 190400 | 190400 | 190300 | 1551 |
| 445 | 20241115 | 115400 | 124178517800 | 190400 | 190400 | 190400 | 190300 | 817 |
| 446 | 20241115 | 115300 | 124022981300 | 190400 | 190300 | 190400 | 190200 | 1165 |
| 447 | 20241115 | 115200 | 123801333800 | 190300 | 190400 | 190400 | 190200 | 1812 |
| 448 | 20241115 | 115100 | 123456560400 | 190300 | 190300 | 190400 | 190200 | 2531 |
| 449 | 20241115 | 115000 | 122974919000 | 190300 | 190200 | 190300 | 190100 | 1080 |
| 450 | 20241115 | 114900 | 122769466700 | 190100 | 190200 | 190300 | 190100 | 4219 |
| 451 | 20241115 | 114800 | 121967056100 | 190200 | 190200 | 190200 | 190100 | 2035 |
| 452 | 20241115 | 114700 | 121580026400 | 190200 | 189900 | 190200 | 189800 | 27849 |
| 453 | 20241115 | 114600 | 116289081400 | 189900 | 189800 | 189900 | 189700 | 3017 |
| 454 | 20241115 | 114500 | 115716355300 | 189800 | 189800 | 189800 | 189700 | 814 |
| 455 | 20241115 | 114400 | 115561864000 | 189800 | 189300 | 189800 | 189300 | 4219 |
| 456 | 20241115 | 114300 | 114761773600 | 189400 | 189200 | 189400 | 189200 | 1021 |
| 457 | 20241115 | 114200 | 114568517400 | 189200 | 189500 | 189500 | 189200 | 1248 |
| 458 | 20241115 | 114100 | 114332149100 | 189400 | 189300 | 189500 | 189200 | 985 |
| 459 | 20241115 | 114000 | 114145665400 | 189200 | 189100 | 189300 | 189100 | 532 |
| 460 | 20241115 | 113900 | 114045001100 | 189200 | 189200 | 189300 | 189100 | 538 |
| 461 | 20241115 | 113800 | 113943195300 | 189300 | 189200 | 189300 | 189100 | 951 |
| 462 | 20241115 | 113700 | 113763245600 | 189200 | 189300 | 189300 | 189100 | 1116 |
| 463 | 20241115 | 113600 | 113552110700 | 189200 | 189400 | 189400 | 189200 | 3004 |
| 464 | 20241115 | 113500 | 112983303800 | 189500 | 189500 | 189500 | 189400 | 599 |
| 465 | 20241115 | 113400 | 112869814400 | 189500 | 189500 | 189500 | 189400 | 865 |
| 466 | 20241115 | 113300 | 112705912300 | 189500 | 189400 | 189600 | 189400 | 1782 |
| 467 | 20241115 | 113200 | 112368225400 | 189500 | 189500 | 189600 | 189400 | 2778 |
| 468 | 20241115 | 113100 | 111841772200 | 189600 | 189500 | 189600 | 189400 | 1452 |
| 469 | 20241115 | 113000 | 111566568000 | 189400 | 189400 | 189600 | 189400 | 1859 |
| 470 | 20241115 | 112900 | 111214326000 | 189500 | 189400 | 189500 | 189400 | 1925 |
| 471 | 20241115 | 112800 | 110849561700 | 189500 | 189500 | 189500 | 189400 | 1038 |
| 472 | 20241115 | 112700 | 110652894400 | 189500 | 189500 | 189500 | 189400 | 962 |
| 473 | 20241115 | 112600 | 110470604600 | 189500 | 189400 | 189500 | 189300 | 1923 |
| 474 | 20241115 | 112500 | 110106306100 | 189400 | 189300 | 189400 | 189300 | 1165 |
| 475 | 20241115 | 112400 | 109885666700 | 189400 | 189300 | 189400 | 189300 | 681 |
| 476 | 20241115 | 112300 | 109756704500 | 189400 | 189300 | 189400 | 189200 | 2693 |
| 477 | 20241115 | 112200 | 109246884600 | 189300 | 189300 | 189300 | 189200 | 372 |
| 478 | 20241115 | 112100 | 109176476600 | 189300 | 189200 | 189300 | 189100 | 1542 |
| 479 | 20241115 | 112000 | 108884716800 | 189200 | 189200 | 189200 | 189100 | 869 |
| 480 | 20241115 | 111900 | 108720324400 | 189200 | 189200 | 189200 | 189100 | 913 |
| 481 | 20241115 | 111800 | 108547602900 | 189200 | 189100 | 189200 | 189100 | 395 |
| 482 | 20241115 | 111700 | 108472881100 | 189200 | 189100 | 189200 | 189000 | 1126 |
| 483 | 20241115 | 111600 | 108259935700 | 189100 | 189100 | 189200 | 189000 | 1667 |
| 484 | 20241115 | 111500 | 107944722600 | 189100 | 189000 | 189100 | 188900 | 2275 |
| 485 | 20241115 | 111400 | 107514731700 | 189000 | 189000 | 189000 | 188900 | 319 |
| 486 | 20241115 | 111300 | 107454456000 | 189000 | 188700 | 189000 | 188700 | 1769 |
| 487 | 20241115 | 111200 | 107120340300 | 188800 | 188800 | 188900 | 188700 | 1297 |
| 488 | 20241115 | 111100 | 106875416700 | 188900 | 189000 | 189000 | 188800 | 1188 |
| 489 | 20241115 | 111000 | 106651006600 | 189000 | 188900 | 189000 | 188800 | 1059 |
| 490 | 20241115 | 110900 | 106450940300 | 188900 | 188700 | 188900 | 188600 | 1117 |
| 491 | 20241115 | 110800 | 106240094800 | 188700 | 188600 | 188700 | 188500 | 685 |
| 492 | 20241115 | 110700 | 106110889500 | 188600 | 188700 | 188700 | 188500 | 1521 |
| 493 | 20241115 | 110600 | 105824029700 | 188600 | 188700 | 188800 | 188600 | 1359 |
| 494 | 20241115 | 110500 | 105567576700 | 188700 | 188700 | 188900 | 188700 | 1400 |
| 495 | 20241115 | 110400 | 105303326400 | 188600 | 188500 | 188700 | 188500 | 2025 |
| 496 | 20241115 | 110300 | 104921356400 | 188500 | 188500 | 188700 | 188400 | 5417 |
| 497 | 20241115 | 110200 | 103900142800 | 188500 | 188500 | 188600 | 188400 | 4832 |
| 498 | 20241115 | 110100 | 102989520900 | 188500 | 188600 | 188600 | 188400 | 4632 |
| 499 | 20241115 | 110000 | 102116439400 | 188600 | 188700 | 188700 | 188500 | 1366 |
| 500 | 20241115 | 105900 | 101858805300 | 188700 | 188700 | 188700 | 188600 | 808 |
| 501 | 20241115 | 105800 | 101706387800 | 188700 | 188700 | 188700 | 188500 | 2116 |
| 502 | 20241115 | 105700 | 101307280500 | 188600 | 188600 | 188700 | 188600 | 754 |
| 503 | 20241115 | 105600 | 101165048800 | 188600 | 188600 | 188700 | 188600 | 1177 |
| 504 | 20241115 | 105500 | 100943025100 | 188700 | 188800 | 188900 | 188600 | 1664 |
| 505 | 20241115 | 105400 | 100628922800 | 188700 | 188900 | 189000 | 188700 | 1232 |
| 506 | 20241115 | 105300 | 100396261400 | 189000 | 188700 | 189000 | 188700 | 1111 |
| 507 | 20241115 | 105200 | 100186464800 | 188700 | 188600 | 188800 | 188600 | 1057 |
| 508 | 20241115 | 105100 | 99986987200 | 188600 | 188600 | 188700 | 188400 | 3405 |
| 509 | 20241115 | 105000 | 99345098400 | 188500 | 188700 | 188700 | 188500 | 1027 |
| 510 | 20241115 | 104900 | 99151407600 | 188700 | 188600 | 188800 | 188500 | 2765 |
| 511 | 20241115 | 104800 | 98629780000 | 188500 | 188500 | 188600 | 188500 | 2261 |
| 512 | 20241115 | 104700 | 98203540800 | 188500 | 188600 | 188600 | 188400 | 1429 |
| 513 | 20241115 | 104600 | 97934157600 | 188600 | 188800 | 188800 | 188400 | 2908 |
| 514 | 20241115 | 104500 | 97385799900 | 188700 | 188800 | 189000 | 188600 | 4294 |
| 515 | 20241115 | 104400 | 96575248900 | 188800 | 188500 | 188900 | 188500 | 4268 |
| 516 | 20241115 | 104300 | 95770432900 | 188500 | 188600 | 188700 | 188300 | 5750 |
| 517 | 20241115 | 104200 | 94686719700 | 188500 | 188600 | 188800 | 188300 | 6285 |
| 518 | 20241115 | 104100 | 93502074800 | 188500 | 189000 | 189000 | 188400 | 9798 |
| 519 | 20241115 | 104000 | 91654509000 | 188900 | 189000 | 189100 | 188900 | 1759 |
| 520 | 20241115 | 103900 | 91322005500 | 189000 | 189000 | 189300 | 188900 | 3097 |
| 521 | 20241115 | 103800 | 90736399700 | 189100 | 189100 | 189200 | 189000 | 1354 |
| 522 | 20241115 | 103700 | 90480395400 | 189100 | 189000 | 189100 | 188900 | 851 |
| 523 | 20241115 | 103600 | 90319544600 | 188900 | 189100 | 189200 | 188900 | 1229 |
| 524 | 20241115 | 103500 | 90087186900 | 189000 | 189100 | 189200 | 188800 | 2467 |
| 525 | 20241115 | 103400 | 89620961200 | 189000 | 189200 | 189300 | 189000 | 1224 |
| 526 | 20241115 | 103300 | 89389450100 | 189200 | 189100 | 189200 | 189000 | 854 |
| 527 | 20241115 | 103200 | 89227899300 | 189100 | 189200 | 189300 | 189000 | 1343 |
| 528 | 20241115 | 103100 | 88973884400 | 189200 | 189200 | 189300 | 189000 | 1494 |
| 529 | 20241115 | 103000 | 88691323300 | 189100 | 189400 | 189400 | 189100 | 1321 |
| 530 | 20241115 | 102900 | 88441321800 | 189400 | 189100 | 189400 | 189100 | 771 |
| 531 | 20241115 | 102800 | 88295343500 | 189100 | 188800 | 189200 | 188800 | 1310 |
| 532 | 20241115 | 102700 | 88047806800 | 188900 | 188800 | 188900 | 188600 | 1773 |
| 533 | 20241115 | 102600 | 87713213200 | 188700 | 189300 | 189300 | 188700 | 3034 |
| 534 | 20241115 | 102500 | 87139942400 | 189300 | 189500 | 189600 | 189200 | 3157 |
| 535 | 20241115 | 102400 | 86541957600 | 189500 | 189400 | 189600 | 189400 | 1107 |
| 536 | 20241115 | 102300 | 86332177800 | 189400 | 189600 | 189900 | 189400 | 5689 |
| 537 | 20241115 | 102200 | 85253188100 | 189500 | 189500 | 189600 | 189500 | 552 |
| 538 | 20241115 | 102100 | 85148558900 | 189600 | 189600 | 189600 | 189500 | 662 |
| 539 | 20241115 | 102000 | 85023086600 | 189600 | 189500 | 189700 | 189500 | 2032 |
| 540 | 20241115 | 101900 | 84637770000 | 189500 | 189300 | 189500 | 189200 | 3771 |
| 541 | 20241115 | 101800 | 83923515300 | 189200 | 189400 | 189400 | 189200 | 2158 |
| 542 | 20241115 | 101700 | 83515014000 | 189300 | 189200 | 189400 | 189200 | 1453 |
| 543 | 20241115 | 101600 | 83239937400 | 189200 | 189200 | 189400 | 189200 | 886 |
| 544 | 20241115 | 101500 | 83072225800 | 189200 | 189400 | 189400 | 189200 | 1903 |
| 545 | 20241115 | 101400 | 82711992500 | 189400 | 188900 | 189400 | 188900 | 3717 |
| 546 | 20241115 | 101300 | 82009042300 | 188800 | 188700 | 188900 | 188500 | 5435 |
| 547 | 20241115 | 101200 | 80983697600 | 188700 | 188800 | 188800 | 188600 | 1726 |
| 548 | 20241115 | 101100 | 80658023300 | 188800 | 188800 | 188900 | 188700 | 1380 |
| 549 | 20241115 | 101000 | 80397458500 | 188900 | 188800 | 189000 | 188800 | 2784 |
| 550 | 20241115 | 100900 | 79871582900 | 188700 | 188700 | 188800 | 188500 | 3267 |
| 551 | 20241115 | 100800 | 79255267600 | 188700 | 188900 | 188900 | 188400 | 10424 |
| 552 | 20241115 | 100700 | 77289311000 | 188800 | 189000 | 189200 | 188800 | 5055 |
| 553 | 20241115 | 100600 | 76334243900 | 188900 | 189000 | 189000 | 188800 | 2384 |
| 554 | 20241115 | 100500 | 75883898000 | 189100 | 189200 | 189300 | 188900 | 2927 |
| 555 | 20241115 | 100400 | 75330359400 | 189300 | 189500 | 189500 | 189200 | 1809 |
| 556 | 20241115 | 100300 | 74987913200 | 189400 | 189300 | 189400 | 189200 | 1153 |
| 557 | 20241115 | 100200 | 74769627300 | 189300 | 189400 | 189700 | 189200 | 2603 |
| 558 | 20241115 | 100100 | 74276591700 | 189300 | 189100 | 189500 | 189000 | 2148 |
| 559 | 20241115 | 100000 | 73870074700 | 189200 | 188900 | 189200 | 188900 | 2924 |
| 560 | 20241115 | 095900 | 73317427400 | 189000 | 188900 | 189000 | 188800 | 3957 |
| 561 | 20241115 | 095800 | 72569890100 | 189000 | 189100 | 189100 | 188900 | 3258 |
| 562 | 20241115 | 095700 | 71954142500 | 189100 | 189100 | 189400 | 189000 | 3942 |
| 563 | 20241115 | 095600 | 71208647000 | 189100 | 189300 | 189300 | 189100 | 1563 |
| 564 | 20241115 | 095500 | 70912968400 | 189200 | 189700 | 189700 | 189200 | 5412 |
| 565 | 20241115 | 095400 | 69887387200 | 189700 | 189800 | 189800 | 189600 | 1965 |
| 566 | 20241115 | 095300 | 69514598500 | 189800 | 189800 | 189900 | 189700 | 1573 |
| 567 | 20241115 | 095200 | 69216065900 | 189800 | 189900 | 189900 | 189700 | 1405 |
| 568 | 20241115 | 095100 | 68949360800 | 189900 | 189800 | 189900 | 189600 | 3496 |
| 569 | 20241115 | 095000 | 68286041300 | 189800 | 189900 | 190000 | 189800 | 3980 |
| 570 | 20241115 | 094900 | 67530263100 | 189900 | 189800 | 189900 | 189800 | 1768 |
| 571 | 20241115 | 094800 | 67194583600 | 189800 | 189900 | 189900 | 189700 | 1828 |
| 572 | 20241115 | 094700 | 66847647200 | 189800 | 189800 | 189900 | 189700 | 2396 |
| 573 | 20241115 | 094600 | 66392875200 | 189800 | 189900 | 189900 | 189700 | 2457 |
| 574 | 20241115 | 094500 | 65926541000 | 189900 | 189700 | 189900 | 189600 | 1872 |
| 575 | 20241115 | 094400 | 65571310100 | 189700 | 189500 | 189800 | 189400 | 6071 |
| 576 | 20241115 | 094300 | 64420113400 | 189600 | 189300 | 189600 | 189300 | 2649 |
| 577 | 20241115 | 094200 | 63918277700 | 189300 | 189400 | 189400 | 189200 | 1648 |
| 578 | 20241115 | 094100 | 63606303600 | 189400 | 189300 | 189400 | 189100 | 3339 |
| 579 | 20241115 | 094000 | 62974325900 | 189300 | 189200 | 189400 | 189100 | 2190 |
| 580 | 20241115 | 093900 | 62559884600 | 189300 | 189100 | 189300 | 189000 | 4385 |
| 581 | 20241115 | 093800 | 61730532600 | 189100 | 189400 | 189500 | 189000 | 5964 |
| 582 | 20241115 | 093700 | 60602228900 | 189300 | 189500 | 189500 | 189200 | 3950 |
| 583 | 20241115 | 093600 | 59854466800 | 189400 | 189400 | 189700 | 189300 | 6532 |
| 584 | 20241115 | 093500 | 58616674000 | 189400 | 190200 | 190300 | 189300 | 5527 |
| 585 | 20241115 | 093400 | 57567228600 | 190100 | 190000 | 190300 | 190000 | 2801 |
| 586 | 20241115 | 093300 | 57034674800 | 190000 | 190700 | 190700 | 189900 | 6825 |
| 587 | 20241115 | 093200 | 55736243000 | 190700 | 190900 | 191000 | 190600 | 7925 |
| 588 | 20241115 | 093100 | 54224270900 | 191000 | 190800 | 191000 | 190800 | 9132 |
| 589 | 20241115 | 093000 | 52480739800 | 190900 | 190400 | 190900 | 190200 | 19287 |
| 590 | 20241115 | 092900 | 48805022900 | 190300 | 190400 | 190400 | 190200 | 5397 |
| 591 | 20241115 | 092800 | 47777833100 | 190300 | 190300 | 190400 | 190300 | 3645 |
| 592 | 20241115 | 092700 | 47083969900 | 190300 | 189900 | 190400 | 189800 | 7199 |
| 593 | 20241115 | 092600 | 45715547000 | 189800 | 189700 | 189900 | 189500 | 4288 |
| 594 | 20241115 | 092500 | 44902104000 | 189700 | 189800 | 189800 | 189600 | 2156 |
| 595 | 20241115 | 092400 | 44493046400 | 189800 | 189400 | 189800 | 189300 | 6330 |
| 596 | 20241115 | 092300 | 43293147400 | 189300 | 189500 | 189500 | 189200 | 6369 |
| 597 | 20241115 | 092200 | 42087331100 | 189400 | 189400 | 189500 | 189300 | 3194 |
| 598 | 20241115 | 092100 | 41482323500 | 189500 | 189600 | 189700 | 189400 | 3758 |
| 599 | 20241115 | 092000 | 40770005600 | 189600 | 189400 | 189600 | 189300 | 2667 |
| 600 | 20241115 | 091900 | 40264739100 | 189300 | 188900 | 189400 | 188800 | 3586 |
| 601 | 20241115 | 091800 | 39586900000 | 188700 | 189300 | 189300 | 188700 | 8228 |
| 602 | 20241115 | 091700 | 38031912400 | 189200 | 189500 | 189600 | 189200 | 3999 |
| 603 | 20241115 | 091600 | 37274693700 | 189600 | 189500 | 189600 | 189300 | 5170 |
| 604 | 20241115 | 091500 | 36295384600 | 189500 | 189900 | 190400 | 189500 | 21898 |
| 605 | 20241115 | 091400 | 32134582500 | 190000 | 190000 | 190000 | 189700 | 11469 |
| 606 | 20241115 | 091300 | 29956161600 | 189900 | 189700 | 190000 | 189600 | 4288 |
| 607 | 20241115 | 091200 | 29142107800 | 189600 | 189100 | 189800 | 189100 | 8867 |
| 608 | 20241115 | 091100 | 27461146900 | 189100 | 189000 | 189300 | 188900 | 4457 |
| 609 | 20241115 | 091000 | 26618130100 | 189000 | 188800 | 189100 | 188800 | 7183 |
| 610 | 20241115 | 090900 | 25260760000 | 188900 | 188600 | 189000 | 188400 | 3883 |
| 611 | 20241115 | 090800 | 24528349500 | 189000 | 188400 | 189400 | 188100 | 13881 |
| 612 | 20241115 | 090700 | 21909641500 | 188200 | 189300 | 189600 | 188200 | 16347 |
| 613 | 20241115 | 090600 | 18822718800 | 189200 | 189700 | 189800 | 189200 | 9439 |
| 614 | 20241115 | 090500 | 17033565800 | 189700 | 189900 | 190000 | 189600 | 7838 |
| 615 | 20241115 | 090400 | 15546148200 | 190000 | 189600 | 190000 | 189500 | 7925 |
| 616 | 20241115 | 090300 | 14042386000 | 189500 | 189900 | 190000 | 189400 | 11120 |
| 617 | 20241115 | 090200 | 11934138900 | 189900 | 190000 | 190100 | 189800 | 9620 |
| 618 | 20241115 | 090100 | 10106952600 | 190100 | 190500 | 190500 | 189700 | 15747 |
| 619 | 20241115 | 090000 | 7112930200 | 190500 | 190500 | 190700 | 190300 | 37188 |