33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 2074 |
| 3 | 20241119 | 191600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 4 | 20241119 | 191500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 5 | 20241119 | 191400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 6 | 20241119 | 191300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 7 | 20241119 | 191200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 8 | 20241119 | 191100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 9 | 20241119 | 191000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 10 | 20241119 | 190900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 11 | 20241119 | 190800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 12 | 20241119 | 190700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 13 | 20241119 | 190600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 14 | 20241119 | 190500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 15 | 20241119 | 190400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 16 | 20241119 | 190300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 17 | 20241119 | 190200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 18 | 20241119 | 190100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 19 | 20241119 | 190000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 20 | 20241119 | 185900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 21 | 20241119 | 185800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 22 | 20241119 | 185700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 23 | 20241119 | 185600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 24 | 20241119 | 185500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 25 | 20241119 | 185400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 26 | 20241119 | 185300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 27 | 20241119 | 185200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 28 | 20241119 | 185100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 29 | 20241119 | 185000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 30 | 20241119 | 184900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 31 | 20241119 | 184800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 32 | 20241119 | 184700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 2074 |
| 33 | 20241119 | 184600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 34 | 20241119 | 184500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 35 | 20241119 | 184400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 36 | 20241119 | 184300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 37 | 20241119 | 184200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 38 | 20241119 | 184100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 39 | 20241119 | 184000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 40 | 20241119 | 183900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 41 | 20241119 | 183800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 42 | 20241119 | 183700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 43 | 20241119 | 183600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 44 | 20241119 | 183500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 45 | 20241119 | 183400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 46 | 20241119 | 183300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 47 | 20241119 | 183200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 48 | 20241119 | 183100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 49 | 20241119 | 183000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 50 | 20241119 | 182900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 51 | 20241119 | 182800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 52 | 20241119 | 182700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 53 | 20241119 | 182600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 54 | 20241119 | 182500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 55 | 20241119 | 182400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 56 | 20241119 | 182300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 57 | 20241119 | 182200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 58 | 20241119 | 182100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 59 | 20241119 | 182000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 60 | 20241119 | 181900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 61 | 20241119 | 181800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 62 | 20241119 | 181700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 2074 |
| 63 | 20241119 | 181600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 64 | 20241119 | 181500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 65 | 20241119 | 181400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 66 | 20241119 | 181300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 67 | 20241119 | 181200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 68 | 20241119 | 181100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 69 | 20241119 | 181000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 70 | 20241119 | 180900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 71 | 20241119 | 180800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 72 | 20241119 | 180700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 73 | 20241119 | 180600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 74 | 20241119 | 180500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 75 | 20241119 | 180400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 76 | 20241119 | 180300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 77 | 20241119 | 180200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 78 | 20241119 | 180100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 79 | 20241119 | 180000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 80 | 20241119 | 175900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 81 | 20241119 | 175800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 82 | 20241119 | 175700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 83 | 20241119 | 175600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 84 | 20241119 | 175500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 85 | 20241119 | 175400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 86 | 20241119 | 175300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 87 | 20241119 | 175200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 88 | 20241119 | 175100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 89 | 20241119 | 175000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 90 | 20241119 | 174900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 91 | 20241119 | 174800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 92 | 20241119 | 174700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 2074 |
| 93 | 20241119 | 174600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 94 | 20241119 | 174500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 95 | 20241119 | 174400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 96 | 20241119 | 174300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 97 | 20241119 | 174200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 98 | 20241119 | 174100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 99 | 20241119 | 174000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 100 | 20241119 | 173900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 101 | 20241119 | 173800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 102 | 20241119 | 173700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 103 | 20241119 | 173600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 104 | 20241119 | 173500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 105 | 20241119 | 173400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 106 | 20241119 | 173300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 107 | 20241119 | 173200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 108 | 20241119 | 173100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 109 | 20241119 | 173000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 110 | 20241119 | 172900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 111 | 20241119 | 172800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 112 | 20241119 | 172700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 113 | 20241119 | 172600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 114 | 20241119 | 172500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 115 | 20241119 | 172400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 116 | 20241119 | 172300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 117 | 20241119 | 172200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 118 | 20241119 | 172100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 119 | 20241119 | 172000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 120 | 20241119 | 171900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 121 | 20241119 | 171800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 122 | 20241119 | 171700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 2074 |
| 123 | 20241119 | 171600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 124 | 20241119 | 171500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 125 | 20241119 | 171400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 126 | 20241119 | 171300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 127 | 20241119 | 171200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 128 | 20241119 | 171100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 129 | 20241119 | 171000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 130 | 20241119 | 170900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 131 | 20241119 | 170800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 132 | 20241119 | 170700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 133 | 20241119 | 170600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 134 | 20241119 | 170500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 135 | 20241119 | 170400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 136 | 20241119 | 170300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 137 | 20241119 | 170200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 138 | 20241119 | 170100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 139 | 20241119 | 170000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 140 | 20241119 | 165900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 141 | 20241119 | 165800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 142 | 20241119 | 165700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 143 | 20241119 | 165600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 144 | 20241119 | 165500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 145 | 20241119 | 165400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 146 | 20241119 | 165300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 147 | 20241119 | 165200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 148 | 20241119 | 165100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 149 | 20241119 | 165000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 150 | 20241119 | 164900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 151 | 20241119 | 164800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 152 | 20241119 | 164700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 2074 |
| 153 | 20241119 | 164600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 154 | 20241119 | 164500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 155 | 20241119 | 164400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 156 | 20241119 | 164300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 157 | 20241119 | 164200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 158 | 20241119 | 164100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 159 | 20241119 | 164000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 160 | 20241119 | 163900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 161 | 20241119 | 163800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 162 | 20241119 | 163700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 163 | 20241119 | 163600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 164 | 20241119 | 163500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 165 | 20241119 | 163400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 166 | 20241119 | 163300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 167 | 20241119 | 163200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 168 | 20241119 | 163100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 169 | 20241119 | 163000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 170 | 20241119 | 162900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 171 | 20241119 | 162800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 172 | 20241119 | 162700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 173 | 20241119 | 162600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 174 | 20241119 | 162500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 175 | 20241119 | 162400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 176 | 20241119 | 162300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 177 | 20241119 | 162200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 178 | 20241119 | 162100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 179 | 20241119 | 162000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 180 | 20241119 | 161900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 181 | 20241119 | 161800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 182 | 20241119 | 161700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 2074 |
| 183 | 20241119 | 161600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 184 | 20241119 | 161500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 185 | 20241119 | 161400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 186 | 20241119 | 161300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 187 | 20241119 | 161200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 188 | 20241119 | 161100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 189 | 20241119 | 161000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 190 | 20241119 | 160900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 191 | 20241119 | 160800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 192 | 20241119 | 160700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 193 | 20241119 | 160600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 194 | 20241119 | 160500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 195 | 20241119 | 160400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 196 | 20241119 | 160300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 197 | 20241119 | 160200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 198 | 20241119 | 160100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 199 | 20241119 | 160000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 200 | 20241119 | 155900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 201 | 20241119 | 155800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 202 | 20241119 | 155700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 203 | 20241119 | 155600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 204 | 20241119 | 155500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 205 | 20241119 | 155400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 206 | 20241119 | 155300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 207 | 20241119 | 155200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 208 | 20241119 | 155100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 209 | 20241119 | 155000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 210 | 20241119 | 154900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 211 | 20241119 | 154800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 212 | 20241119 | 154700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 2074 |
| 213 | 20241119 | 154600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 214 | 20241119 | 154500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 215 | 20241119 | 154400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 216 | 20241119 | 154300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 217 | 20241119 | 154200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 218 | 20241119 | 154100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 219 | 20241119 | 154000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 220 | 20241119 | 153900 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 221 | 20241119 | 153800 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 222 | 20241119 | 153700 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 223 | 20241119 | 153600 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 224 | 20241119 | 153500 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 225 | 20241119 | 153400 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 226 | 20241119 | 153300 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 227 | 20241119 | 153200 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 228 | 20241119 | 153100 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 0 |
| 229 | 20241119 | 153000 | 5096396600 | 60100 | 60100 | 60100 | 60100 | 2074 |
| 230 | 20241119 | 152900 | 4971749200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 231 | 20241119 | 152800 | 4971749200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 232 | 20241119 | 152700 | 4971749200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 233 | 20241119 | 152600 | 4971749200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 234 | 20241119 | 152500 | 4971749200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 235 | 20241119 | 152400 | 4971749200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 236 | 20241119 | 152300 | 4971749200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 237 | 20241119 | 152200 | 4971749200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 238 | 20241119 | 152100 | 4971749200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 239 | 20241119 | 152000 | 4971749200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 240 | 20241119 | 151900 | 4971749200 | 60100 | 60100 | 60200 | 60100 | 228 |
| 241 | 20241119 | 151800 | 4958031400 | 60200 | 60200 | 60200 | 60100 | 183 |
| 242 | 20241119 | 151700 | 4947016500 | 60200 | 60100 | 60300 | 60100 | 245 |
| 243 | 20241119 | 151600 | 4932260700 | 60100 | 60300 | 60400 | 60100 | 276 |
| 244 | 20241119 | 151500 | 4915618300 | 60300 | 60200 | 60500 | 60100 | 416 |
| 245 | 20241119 | 151400 | 4890533600 | 60300 | 60300 | 60400 | 60200 | 221 |
| 246 | 20241119 | 151300 | 4877210000 | 60300 | 60200 | 60400 | 60100 | 302 |
| 247 | 20241119 | 151200 | 4858999200 | 60200 | 60200 | 60300 | 60100 | 289 |
| 248 | 20241119 | 151100 | 4841589500 | 60200 | 60400 | 60400 | 60100 | 136 |
| 249 | 20241119 | 151000 | 4833379400 | 60400 | 60200 | 60400 | 60100 | 307 |
| 250 | 20241119 | 150900 | 4814843600 | 60200 | 60300 | 60400 | 60000 | 257 |
| 251 | 20241119 | 150800 | 4799344900 | 60200 | 60300 | 60400 | 60000 | 283 |
| 252 | 20241119 | 150700 | 4782300600 | 60200 | 60200 | 60200 | 60100 | 252 |
| 253 | 20241119 | 150600 | 4767131400 | 60200 | 60000 | 60200 | 60000 | 265 |
| 254 | 20241119 | 150500 | 4751187200 | 60000 | 59900 | 60200 | 59900 | 268 |
| 255 | 20241119 | 150400 | 4735065600 | 59900 | 60200 | 60300 | 59900 | 266 |
| 256 | 20241119 | 150300 | 4719055500 | 60200 | 60100 | 60200 | 60000 | 186 |
| 257 | 20241119 | 150200 | 4707865900 | 60100 | 60100 | 60100 | 60000 | 464 |
| 258 | 20241119 | 150100 | 4679993000 | 60100 | 60300 | 60300 | 60000 | 355 |
| 259 | 20241119 | 150000 | 4658625800 | 60300 | 60200 | 60400 | 60100 | 370 |
| 260 | 20241119 | 145900 | 4636327900 | 60100 | 60000 | 60300 | 60000 | 313 |
| 261 | 20241119 | 145800 | 4617520000 | 60100 | 60200 | 60200 | 60100 | 297 |
| 262 | 20241119 | 145700 | 4599643900 | 60100 | 60300 | 60300 | 60000 | 149 |
| 263 | 20241119 | 145600 | 4590680700 | 60400 | 60300 | 60400 | 60000 | 533 |
| 264 | 20241119 | 145500 | 4558571700 | 60300 | 60200 | 60300 | 60100 | 354 |
| 265 | 20241119 | 145400 | 4537245400 | 60200 | 60400 | 60400 | 60100 | 259 |
| 266 | 20241119 | 145300 | 4521613800 | 60400 | 60300 | 60400 | 60000 | 279 |
| 267 | 20241119 | 145200 | 4504796100 | 60300 | 60200 | 60300 | 60100 | 549 |
| 268 | 20241119 | 145100 | 4471719000 | 60000 | 60000 | 60200 | 60000 | 288 |
| 269 | 20241119 | 145000 | 4454386900 | 60000 | 59800 | 60100 | 59700 | 239 |
| 270 | 20241119 | 144900 | 4440077800 | 59900 | 59700 | 59900 | 59600 | 267 |
| 271 | 20241119 | 144800 | 4424129100 | 59700 | 59300 | 59800 | 59300 | 368 |
| 272 | 20241119 | 144700 | 4402162000 | 59700 | 59500 | 59700 | 59500 | 242 |
| 273 | 20241119 | 144600 | 4387738300 | 59400 | 59100 | 59900 | 59100 | 269 |
| 274 | 20241119 | 144500 | 4371732000 | 59300 | 59100 | 59300 | 59100 | 154 |
| 275 | 20241119 | 144400 | 4362608100 | 59200 | 59200 | 59300 | 59200 | 46 |
| 276 | 20241119 | 144300 | 4359884300 | 59200 | 59200 | 59300 | 59200 | 289 |
| 277 | 20241119 | 144200 | 4342760100 | 59200 | 59300 | 59300 | 59200 | 95 |
| 278 | 20241119 | 144100 | 4337134800 | 59300 | 59300 | 59300 | 59200 | 114 |
| 279 | 20241119 | 144000 | 4330376900 | 59300 | 59400 | 59400 | 59200 | 225 |
| 280 | 20241119 | 143900 | 4317016800 | 59400 | 59400 | 59500 | 59400 | 125 |
| 281 | 20241119 | 143800 | 4309590300 | 59400 | 59500 | 59500 | 59400 | 105 |
| 282 | 20241119 | 143700 | 4303347800 | 59500 | 59500 | 59500 | 59400 | 151 |
| 283 | 20241119 | 143600 | 4294371800 | 59400 | 59400 | 59500 | 59400 | 239 |
| 284 | 20241119 | 143500 | 4280169600 | 59500 | 59500 | 59500 | 59400 | 76 |
| 285 | 20241119 | 143400 | 4275650900 | 59400 | 59400 | 59400 | 59100 | 411 |
| 286 | 20241119 | 143300 | 4251288100 | 59300 | 59300 | 59400 | 59200 | 224 |
| 287 | 20241119 | 143200 | 4238008000 | 59400 | 59200 | 59400 | 59200 | 126 |
| 288 | 20241119 | 143100 | 4230534200 | 59300 | 59300 | 59300 | 59200 | 121 |
| 289 | 20241119 | 143000 | 4223365900 | 59300 | 59200 | 59300 | 59200 | 155 |
| 290 | 20241119 | 142900 | 4214186600 | 59200 | 59300 | 59400 | 59200 | 255 |
| 291 | 20241119 | 142800 | 4199072200 | 59200 | 59400 | 59400 | 59200 | 210 |
| 292 | 20241119 | 142700 | 4186639000 | 59400 | 59400 | 59400 | 59200 | 73 |
| 293 | 20241119 | 142600 | 4182310000 | 59300 | 59300 | 59400 | 59300 | 276 |
| 294 | 20241119 | 142500 | 4165939200 | 59300 | 59400 | 59400 | 59300 | 49 |
| 295 | 20241119 | 142400 | 4163032200 | 59400 | 59200 | 59400 | 59200 | 201 |
| 296 | 20241119 | 142300 | 4151112900 | 59200 | 59200 | 59300 | 59200 | 252 |
| 297 | 20241119 | 142200 | 4136189100 | 59300 | 59400 | 59400 | 59200 | 52 |
| 298 | 20241119 | 142100 | 4133108500 | 59300 | 59300 | 59300 | 59200 | 101 |
| 299 | 20241119 | 142000 | 4127123000 | 59300 | 59300 | 59300 | 59200 | 214 |
| 300 | 20241119 | 141900 | 4114452700 | 59300 | 59300 | 59300 | 59200 | 261 |
| 301 | 20241119 | 141800 | 4098980700 | 59400 | 59400 | 59400 | 59300 | 97 |
| 302 | 20241119 | 141700 | 4093223000 | 59300 | 59300 | 59400 | 59300 | 124 |
| 303 | 20241119 | 141600 | 4085868600 | 59300 | 59400 | 59400 | 59300 | 161 |
| 304 | 20241119 | 141500 | 4076315600 | 59300 | 59400 | 59400 | 59300 | 73 |
| 305 | 20241119 | 141400 | 4071984000 | 59400 | 59400 | 59400 | 59300 | 120 |
| 306 | 20241119 | 141300 | 4064860300 | 59400 | 59300 | 59400 | 59300 | 235 |
| 307 | 20241119 | 141200 | 4050921100 | 59300 | 59400 | 59400 | 59300 | 189 |
| 308 | 20241119 | 141100 | 4039707600 | 59300 | 59300 | 59400 | 59300 | 81 |
| 309 | 20241119 | 141000 | 4034900600 | 59400 | 59300 | 59400 | 59300 | 184 |
| 310 | 20241119 | 140900 | 4023981800 | 59400 | 59400 | 59500 | 59300 | 88 |
| 311 | 20241119 | 140800 | 4018755600 | 59500 | 59500 | 59500 | 59400 | 37 |
| 312 | 20241119 | 140700 | 4016554900 | 59500 | 59300 | 59500 | 59300 | 227 |
| 313 | 20241119 | 140600 | 4003085300 | 59400 | 59400 | 59500 | 59400 | 61 |
| 314 | 20241119 | 140500 | 3999460600 | 59400 | 59400 | 59500 | 59400 | 130 |
| 315 | 20241119 | 140400 | 3991738000 | 59300 | 59300 | 59300 | 59200 | 162 |
| 316 | 20241119 | 140300 | 3982139300 | 59300 | 59300 | 59400 | 59200 | 158 |
| 317 | 20241119 | 140200 | 3972772000 | 59300 | 59200 | 59300 | 59200 | 66 |
| 318 | 20241119 | 140100 | 3968858900 | 59300 | 59200 | 59300 | 59200 | 81 |
| 319 | 20241119 | 140000 | 3964060400 | 59200 | 59400 | 59500 | 59200 | 89 |
| 320 | 20241119 | 135900 | 3958779800 | 59300 | 59400 | 59400 | 59200 | 68 |
| 321 | 20241119 | 135800 | 3954744200 | 59400 | 59400 | 59400 | 59300 | 56 |
| 322 | 20241119 | 135700 | 3951422400 | 59300 | 59300 | 59400 | 59200 | 215 |
| 323 | 20241119 | 135600 | 3938673000 | 59300 | 59500 | 59500 | 59300 | 46 |
| 324 | 20241119 | 135500 | 3935942900 | 59400 | 59300 | 59500 | 59300 | 107 |
| 325 | 20241119 | 135400 | 3929589300 | 59400 | 59300 | 59400 | 59200 | 149 |
| 326 | 20241119 | 135300 | 3920763300 | 59300 | 59500 | 59500 | 59300 | 79 |
| 327 | 20241119 | 135200 | 3916075400 | 59400 | 59400 | 59500 | 59300 | 85 |
| 328 | 20241119 | 135100 | 3911024000 | 59400 | 59500 | 59500 | 59300 | 119 |
| 329 | 20241119 | 135000 | 3903962500 | 59500 | 59400 | 59600 | 59300 | 160 |
| 330 | 20241119 | 134900 | 3894461300 | 59400 | 59600 | 59600 | 59200 | 56 |
| 331 | 20241119 | 134800 | 3891136700 | 59600 | 59500 | 59600 | 59200 | 85 |
| 332 | 20241119 | 134700 | 3886097700 | 59600 | 59400 | 59600 | 59300 | 179 |
| 333 | 20241119 | 134600 | 3875454200 | 59500 | 59500 | 59500 | 59400 | 39 |
| 334 | 20241119 | 134500 | 3873134200 | 59400 | 59300 | 59600 | 59300 | 156 |
| 335 | 20241119 | 134400 | 3863873700 | 59300 | 59400 | 59400 | 59200 | 252 |
| 336 | 20241119 | 134300 | 3848926600 | 59500 | 59400 | 59500 | 59300 | 160 |
| 337 | 20241119 | 134200 | 3839422900 | 59300 | 59400 | 59400 | 59300 | 61 |
| 338 | 20241119 | 134100 | 3835802900 | 59400 | 59500 | 59500 | 59400 | 34 |
| 339 | 20241119 | 134000 | 3833781300 | 59500 | 59500 | 59600 | 59400 | 149 |
| 340 | 20241119 | 133900 | 3824926700 | 59500 | 59300 | 59500 | 59300 | 105 |
| 341 | 20241119 | 133800 | 3818687000 | 59200 | 59400 | 59500 | 59200 | 159 |
| 342 | 20241119 | 133700 | 3809252500 | 59300 | 59300 | 59400 | 59200 | 2518 |
| 343 | 20241119 | 133600 | 3660168200 | 59400 | 59300 | 59400 | 59300 | 64 |
| 344 | 20241119 | 133500 | 3656370400 | 59400 | 59300 | 59400 | 59300 | 167 |
| 345 | 20241119 | 133400 | 3646461500 | 59400 | 59600 | 59600 | 59300 | 356 |
| 346 | 20241119 | 133300 | 3625338100 | 59500 | 59400 | 59600 | 59400 | 59 |
| 347 | 20241119 | 133200 | 3621828500 | 59500 | 59500 | 59600 | 59500 | 60 |
| 348 | 20241119 | 133100 | 3618258100 | 59400 | 59500 | 59600 | 59400 | 149 |
| 349 | 20241119 | 133000 | 3609394600 | 59500 | 59600 | 59600 | 59400 | 171 |
| 350 | 20241119 | 132900 | 3599219700 | 59600 | 59500 | 59600 | 59400 | 68 |
| 351 | 20241119 | 132800 | 3595170500 | 59500 | 59500 | 59500 | 59400 | 143 |
| 352 | 20241119 | 132700 | 3586669100 | 59500 | 59600 | 59600 | 59500 | 114 |
| 353 | 20241119 | 132600 | 3579884900 | 59500 | 59400 | 59600 | 59400 | 126 |
| 354 | 20241119 | 132500 | 3572388600 | 59500 | 59500 | 59500 | 59400 | 199 |
| 355 | 20241119 | 132400 | 3560562400 | 59500 | 59500 | 59500 | 59400 | 199 |
| 356 | 20241119 | 132300 | 3548730600 | 59600 | 59500 | 59600 | 59400 | 133 |
| 357 | 20241119 | 132200 | 3540823300 | 59600 | 59500 | 59600 | 59400 | 93 |
| 358 | 20241119 | 132100 | 3535289600 | 59500 | 59500 | 59600 | 59400 | 333 |
| 359 | 20241119 | 132000 | 3515467100 | 59400 | 59600 | 59600 | 59400 | 1235 |
| 360 | 20241119 | 131900 | 3442102100 | 59600 | 59700 | 59800 | 59500 | 1199 |
| 361 | 20241119 | 131800 | 3370725400 | 59700 | 59700 | 59800 | 59700 | 197 |
| 362 | 20241119 | 131700 | 3358960400 | 59700 | 59800 | 59800 | 59600 | 105 |
| 363 | 20241119 | 131600 | 3352699700 | 59800 | 59600 | 59800 | 59600 | 168 |
| 364 | 20241119 | 131500 | 3342674100 | 59700 | 59800 | 59800 | 59700 | 145 |
| 365 | 20241119 | 131400 | 3334016400 | 59700 | 59800 | 59900 | 59700 | 71 |
| 366 | 20241119 | 131300 | 3329765900 | 59900 | 59800 | 60000 | 59800 | 51 |
| 367 | 20241119 | 131200 | 3326712500 | 59700 | 59700 | 59800 | 59700 | 82 |
| 368 | 20241119 | 131100 | 3321816900 | 59800 | 59800 | 59800 | 59600 | 155 |
| 369 | 20241119 | 131000 | 3312556100 | 59900 | 59800 | 60000 | 59800 | 73 |
| 370 | 20241119 | 130900 | 3308188100 | 59800 | 59700 | 59800 | 59600 | 85 |
| 371 | 20241119 | 130800 | 3303113500 | 59600 | 59600 | 59800 | 59600 | 164 |
| 372 | 20241119 | 130700 | 3293320600 | 59700 | 59800 | 60000 | 59600 | 73 |
| 373 | 20241119 | 130600 | 3288950300 | 59800 | 59600 | 59900 | 59600 | 204 |
| 374 | 20241119 | 130500 | 3276774300 | 59700 | 59700 | 59800 | 59600 | 36 |
| 375 | 20241119 | 130400 | 3274624500 | 59700 | 59500 | 59700 | 59500 | 961 |
| 376 | 20241119 | 130300 | 3217310100 | 59700 | 59500 | 59700 | 59500 | 138 |
| 377 | 20241119 | 130200 | 3209084700 | 59600 | 59700 | 59700 | 59600 | 148 |
| 378 | 20241119 | 130100 | 3200255400 | 59600 | 59600 | 59700 | 59600 | 237 |
| 379 | 20241119 | 130000 | 3186129600 | 59700 | 59700 | 59700 | 59600 | 54 |
| 380 | 20241119 | 125900 | 3182908000 | 59600 | 59700 | 59700 | 59600 | 193 |
| 381 | 20241119 | 125800 | 3171399700 | 59700 | 59600 | 59700 | 59600 | 37 |
| 382 | 20241119 | 125700 | 3169191900 | 59600 | 59700 | 59700 | 59600 | 158 |
| 383 | 20241119 | 125600 | 3159768400 | 59600 | 59700 | 59700 | 59600 | 130 |
| 384 | 20241119 | 125500 | 3152019000 | 59700 | 59700 | 59800 | 59700 | 36 |
| 385 | 20241119 | 125400 | 3149868600 | 59700 | 59700 | 59800 | 59600 | 255 |
| 386 | 20241119 | 125300 | 3134647200 | 59600 | 59800 | 59800 | 59600 | 49 |
| 387 | 20241119 | 125200 | 3131722100 | 59800 | 59600 | 59800 | 59600 | 257 |
| 388 | 20241119 | 125100 | 3116382100 | 59600 | 59700 | 59700 | 59600 | 145 |
| 389 | 20241119 | 125000 | 3107735400 | 59600 | 59700 | 59700 | 59600 | 123 |
| 390 | 20241119 | 124900 | 3100394600 | 59700 | 59600 | 59700 | 59600 | 294 |
| 391 | 20241119 | 124800 | 3082858500 | 59600 | 59600 | 59700 | 59600 | 26 |
| 392 | 20241119 | 124700 | 3081308700 | 59600 | 59600 | 59700 | 59600 | 234 |
| 393 | 20241119 | 124600 | 3067355600 | 59600 | 59700 | 59700 | 59600 | 122 |
| 394 | 20241119 | 124500 | 3060081800 | 59700 | 59700 | 59700 | 59600 | 132 |
| 395 | 20241119 | 124400 | 3052203500 | 59600 | 59600 | 59700 | 59600 | 165 |
| 396 | 20241119 | 124300 | 3042367800 | 59600 | 59700 | 59700 | 59600 | 122 |
| 397 | 20241119 | 124200 | 3035094700 | 59700 | 59800 | 59800 | 59600 | 85 |
| 398 | 20241119 | 124100 | 3030019800 | 59700 | 59700 | 59700 | 59700 | 98 |
| 399 | 20241119 | 124000 | 3024169200 | 59700 | 59700 | 59800 | 59700 | 206 |
| 400 | 20241119 | 123900 | 3011865900 | 59800 | 59700 | 59800 | 59700 | 11 |
| 401 | 20241119 | 123800 | 3011208300 | 59700 | 60000 | 60000 | 59700 | 28 |
| 402 | 20241119 | 123700 | 3009531300 | 59700 | 59700 | 60000 | 59700 | 319 |
| 403 | 20241119 | 123600 | 2990468000 | 59700 | 59800 | 59800 | 59700 | 18 |
| 404 | 20241119 | 123500 | 2989392900 | 59800 | 59700 | 59800 | 59700 | 111 |
| 405 | 20241119 | 123400 | 2982761600 | 59700 | 59900 | 59900 | 59700 | 106 |
| 406 | 20241119 | 123300 | 2976421800 | 59900 | 59800 | 59900 | 59800 | 143 |
| 407 | 20241119 | 123200 | 2967865800 | 59800 | 59900 | 59900 | 59800 | 114 |
| 408 | 20241119 | 123100 | 2961045100 | 59800 | 59800 | 59800 | 59700 | 106 |
| 409 | 20241119 | 123000 | 2954707000 | 59800 | 59800 | 59800 | 59700 | 333 |
| 410 | 20241119 | 122900 | 2934807200 | 59800 | 59700 | 59800 | 59700 | 80 |
| 411 | 20241119 | 122800 | 2930023600 | 59700 | 59800 | 59800 | 59700 | 154 |
| 412 | 20241119 | 122700 | 2920821200 | 59800 | 59800 | 59900 | 59700 | 97 |
| 413 | 20241119 | 122600 | 2915020200 | 59900 | 59700 | 59900 | 59700 | 75 |
| 414 | 20241119 | 122500 | 2910528500 | 59900 | 59700 | 59900 | 59700 | 190 |
| 415 | 20241119 | 122400 | 2899173600 | 59700 | 59800 | 59800 | 59700 | 82 |
| 416 | 20241119 | 122300 | 2894270200 | 59800 | 59800 | 59900 | 59800 | 96 |
| 417 | 20241119 | 122200 | 2888528300 | 59800 | 59700 | 59800 | 59700 | 51 |
| 418 | 20241119 | 122100 | 2885481000 | 59800 | 59700 | 59800 | 59600 | 141 |
| 419 | 20241119 | 122000 | 2877061800 | 59700 | 59700 | 59800 | 59700 | 204 |
| 420 | 20241119 | 121900 | 2864878000 | 59700 | 59700 | 59800 | 59700 | 15 |
| 421 | 20241119 | 121800 | 2863982400 | 59700 | 59700 | 59800 | 59700 | 187 |
| 422 | 20241119 | 121700 | 2852808900 | 59700 | 59700 | 59800 | 59700 | 27 |
| 423 | 20241119 | 121600 | 2851195000 | 59800 | 59700 | 59800 | 59700 | 141 |
| 424 | 20241119 | 121500 | 2842773000 | 59600 | 59600 | 59700 | 59600 | 64 |
| 425 | 20241119 | 121400 | 2838953900 | 59700 | 59700 | 59800 | 59600 | 129 |
| 426 | 20241119 | 121300 | 2831252100 | 59700 | 59700 | 59800 | 59700 | 132 |
| 427 | 20241119 | 121200 | 2823366600 | 59700 | 59800 | 59800 | 59700 | 95 |
| 428 | 20241119 | 121100 | 2817686100 | 59800 | 59800 | 59800 | 59700 | 274 |
| 429 | 20241119 | 121000 | 2801312200 | 59800 | 59800 | 59900 | 59700 | 41 |
| 430 | 20241119 | 120900 | 2798860300 | 59700 | 59800 | 59800 | 59700 | 35 |
| 431 | 20241119 | 120800 | 2796767800 | 59800 | 59800 | 59900 | 59700 | 287 |
| 432 | 20241119 | 120700 | 2779604100 | 59800 | 59800 | 59900 | 59800 | 109 |
| 433 | 20241119 | 120600 | 2773082600 | 59800 | 59800 | 59900 | 59800 | 140 |
| 434 | 20241119 | 120500 | 2764706100 | 59900 | 59800 | 59900 | 59800 | 38 |
| 435 | 20241119 | 120400 | 2762431200 | 59900 | 60000 | 60000 | 59900 | 344 |
| 436 | 20241119 | 120300 | 2741820700 | 59900 | 60000 | 60000 | 59900 | 20 |
| 437 | 20241119 | 120200 | 2740622100 | 60000 | 59900 | 60000 | 59900 | 25 |
| 438 | 20241119 | 120100 | 2739122800 | 59900 | 60000 | 60100 | 59900 | 230 |
| 439 | 20241119 | 120000 | 2725333100 | 60000 | 60100 | 60100 | 60000 | 24 |
| 440 | 20241119 | 115900 | 2723892200 | 60100 | 60000 | 60100 | 60000 | 326 |
| 441 | 20241119 | 115800 | 2704307400 | 60000 | 60000 | 60100 | 60000 | 170 |
| 442 | 20241119 | 115700 | 2694106800 | 60100 | 60000 | 60100 | 60000 | 79 |
| 443 | 20241119 | 115600 | 2689360200 | 60000 | 60000 | 60100 | 60000 | 157 |
| 444 | 20241119 | 115500 | 2679925500 | 60000 | 60000 | 60100 | 60000 | 170 |
| 445 | 20241119 | 115400 | 2669724900 | 60000 | 60100 | 60100 | 60000 | 128 |
| 446 | 20241119 | 115300 | 2662039500 | 60000 | 60000 | 60100 | 60000 | 43 |
| 447 | 20241119 | 115200 | 2659456600 | 60000 | 60000 | 60100 | 59900 | 122 |
| 448 | 20241119 | 115100 | 2652135200 | 60000 | 60000 | 60100 | 59900 | 179 |
| 449 | 20241119 | 115000 | 2641401700 | 59900 | 59900 | 59900 | 59900 | 12 |
| 450 | 20241119 | 114900 | 2640682900 | 59900 | 60000 | 60100 | 59900 | 245 |
| 451 | 20241119 | 114800 | 2625976900 | 60000 | 60100 | 60100 | 60000 | 165 |
| 452 | 20241119 | 114700 | 2616067400 | 60100 | 60100 | 60100 | 60000 | 187 |
| 453 | 20241119 | 114600 | 2604837600 | 60000 | 60000 | 60100 | 60000 | 29 |
| 454 | 20241119 | 114500 | 2603095700 | 60000 | 60100 | 60100 | 59900 | 173 |
| 455 | 20241119 | 114400 | 2592715700 | 60100 | 60100 | 60100 | 60000 | 394 |
| 456 | 20241119 | 114300 | 2569036400 | 60000 | 59900 | 60000 | 59900 | 110 |
| 457 | 20241119 | 114200 | 2562442400 | 59800 | 59800 | 59900 | 59800 | 131 |
| 458 | 20241119 | 114100 | 2554603600 | 59800 | 59800 | 59900 | 59800 | 111 |
| 459 | 20241119 | 114000 | 2547963100 | 59800 | 59900 | 60000 | 59800 | 125 |
| 460 | 20241119 | 113900 | 2540472800 | 59900 | 59800 | 59900 | 59800 | 88 |
| 461 | 20241119 | 113800 | 2535202600 | 59800 | 59800 | 59900 | 59800 | 151 |
| 462 | 20241119 | 113700 | 2526167100 | 59800 | 59800 | 59900 | 59800 | 249 |
| 463 | 20241119 | 113600 | 2511272400 | 59800 | 59700 | 59800 | 59700 | 88 |
| 464 | 20241119 | 113500 | 2506016300 | 59700 | 59900 | 59900 | 59700 | 238 |
| 465 | 20241119 | 113400 | 2491778200 | 59800 | 59900 | 59900 | 59800 | 53 |
| 466 | 20241119 | 113300 | 2488605200 | 59900 | 59900 | 59900 | 59800 | 96 |
| 467 | 20241119 | 113200 | 2482856700 | 59900 | 59900 | 60000 | 59900 | 129 |
| 468 | 20241119 | 113100 | 2475124600 | 59900 | 59900 | 60000 | 59900 | 106 |
| 469 | 20241119 | 113000 | 2468774600 | 59900 | 59900 | 60000 | 59900 | 140 |
| 470 | 20241119 | 112900 | 2460382600 | 59900 | 59900 | 60000 | 59900 | 89 |
| 471 | 20241119 | 112800 | 2455050900 | 59900 | 60100 | 60100 | 59900 | 107 |
| 472 | 20241119 | 112700 | 2448640000 | 60000 | 60000 | 60100 | 59900 | 275 |
| 473 | 20241119 | 112600 | 2432142500 | 60100 | 60000 | 60100 | 60000 | 120 |
| 474 | 20241119 | 112500 | 2424941900 | 60000 | 60000 | 60100 | 60000 | 188 |
| 475 | 20241119 | 112400 | 2413652200 | 60000 | 60000 | 60000 | 60000 | 12 |
| 476 | 20241119 | 112300 | 2412932200 | 60000 | 60000 | 60100 | 59900 | 163 |
| 477 | 20241119 | 112200 | 2403153300 | 60000 | 60000 | 60100 | 59900 | 155 |
| 478 | 20241119 | 112100 | 2393852900 | 60000 | 60000 | 60000 | 60000 | 79 |
| 479 | 20241119 | 112000 | 2389112900 | 60000 | 60000 | 60200 | 60000 | 135 |
| 480 | 20241119 | 111900 | 2380991900 | 60000 | 60100 | 60100 | 60000 | 93 |
| 481 | 20241119 | 111800 | 2375409800 | 60000 | 60100 | 60200 | 60000 | 267 |
| 482 | 20241119 | 111700 | 2359365000 | 60100 | 60000 | 60100 | 60000 | 32 |
| 483 | 20241119 | 111600 | 2357442800 | 60000 | 60000 | 60100 | 60000 | 153 |
| 484 | 20241119 | 111500 | 2348260500 | 60100 | 60000 | 60100 | 60000 | 224 |
| 485 | 20241119 | 111400 | 2334813500 | 60100 | 60000 | 60100 | 60000 | 26 |
| 486 | 20241119 | 111300 | 2333251700 | 60000 | 60000 | 60100 | 60000 | 158 |
| 487 | 20241119 | 111200 | 2323766700 | 60000 | 60100 | 60200 | 60000 | 159 |
| 488 | 20241119 | 111100 | 2314211300 | 60100 | 60200 | 60200 | 60100 | 87 |
| 489 | 20241119 | 111000 | 2308980800 | 60200 | 60300 | 60300 | 60100 | 184 |
| 490 | 20241119 | 110900 | 2297901100 | 60200 | 60200 | 60300 | 60200 | 113 |
| 491 | 20241119 | 110800 | 2291098100 | 60200 | 60200 | 60300 | 60200 | 141 |
| 492 | 20241119 | 110700 | 2282598400 | 60300 | 60200 | 60300 | 60200 | 162 |
| 493 | 20241119 | 110600 | 2272843600 | 60200 | 60400 | 60400 | 60200 | 138 |
| 494 | 20241119 | 110500 | 2264517500 | 60300 | 60300 | 60400 | 60300 | 121 |
| 495 | 20241119 | 110400 | 2257220600 | 60300 | 60300 | 60400 | 60300 | 88 |
| 496 | 20241119 | 110300 | 2251909600 | 60300 | 60300 | 60400 | 60200 | 297 |
| 497 | 20241119 | 110200 | 2233985400 | 60200 | 60200 | 60300 | 60200 | 125 |
| 498 | 20241119 | 110100 | 2226459300 | 60200 | 60100 | 60400 | 60100 | 100 |
| 499 | 20241119 | 110000 | 2220443400 | 60100 | 60100 | 60100 | 60000 | 57 |
| 500 | 20241119 | 105900 | 2217018000 | 60100 | 60000 | 60200 | 60000 | 20 |
| 501 | 20241119 | 105800 | 2215816200 | 60000 | 60100 | 60200 | 60000 | 155 |
| 502 | 20241119 | 105700 | 2206504600 | 60100 | 60200 | 60200 | 60100 | 150 |
| 503 | 20241119 | 105600 | 2197489400 | 60300 | 60100 | 60400 | 60000 | 244 |
| 504 | 20241119 | 105500 | 2182772900 | 60100 | 60200 | 60200 | 60000 | 119 |
| 505 | 20241119 | 105400 | 2175618700 | 60100 | 59900 | 60200 | 59900 | 278 |
| 506 | 20241119 | 105300 | 2158910300 | 60100 | 60000 | 60100 | 60000 | 171 |
| 507 | 20241119 | 105200 | 2148645400 | 60000 | 60000 | 60000 | 60000 | 84 |
| 508 | 20241119 | 105100 | 2143605400 | 60100 | 60000 | 60100 | 60000 | 99 |
| 509 | 20241119 | 105000 | 2137658700 | 60000 | 60000 | 60100 | 60000 | 79 |
| 510 | 20241119 | 104900 | 2132918100 | 60000 | 59900 | 60100 | 59900 | 139 |
| 511 | 20241119 | 104800 | 2124586000 | 59900 | 59900 | 60000 | 59900 | 37 |
| 512 | 20241119 | 104700 | 2122367700 | 60000 | 59900 | 60000 | 59900 | 86 |
| 513 | 20241119 | 104600 | 2117215100 | 59900 | 60000 | 60000 | 59900 | 108 |
| 514 | 20241119 | 104500 | 2110740000 | 60000 | 59900 | 60000 | 59900 | 155 |
| 515 | 20241119 | 104400 | 2101450900 | 60000 | 59900 | 60000 | 59900 | 125 |
| 516 | 20241119 | 104300 | 2093958500 | 59900 | 59900 | 60100 | 59900 | 67 |
| 517 | 20241119 | 104200 | 2089938400 | 59900 | 60000 | 60000 | 59900 | 107 |
| 518 | 20241119 | 104100 | 2083526900 | 59900 | 59900 | 60000 | 59900 | 380 |
| 519 | 20241119 | 104000 | 2060760000 | 59900 | 60000 | 60100 | 59900 | 176 |
| 520 | 20241119 | 103900 | 2050216100 | 60100 | 60000 | 60100 | 60000 | 126 |
| 521 | 20241119 | 103800 | 2042651800 | 60100 | 60000 | 60100 | 60000 | 35 |
| 522 | 20241119 | 103700 | 2040549400 | 60000 | 60100 | 60100 | 60000 | 152 |
| 523 | 20241119 | 103600 | 2031424400 | 60000 | 60100 | 60100 | 60000 | 9 |
| 524 | 20241119 | 103500 | 2030883800 | 60000 | 60000 | 60100 | 59900 | 168 |
| 525 | 20241119 | 103400 | 2020802100 | 60000 | 59900 | 60000 | 59900 | 167 |
| 526 | 20241119 | 103300 | 2010790200 | 60000 | 60000 | 60000 | 59900 | 45 |
| 527 | 20241119 | 103200 | 2008094000 | 59900 | 59900 | 60000 | 59900 | 152 |
| 528 | 20241119 | 103100 | 1998982800 | 59900 | 60000 | 60000 | 59900 | 142 |
| 529 | 20241119 | 103000 | 1990463200 | 60100 | 60100 | 60100 | 60000 | 11 |
| 530 | 20241119 | 102900 | 1989802500 | 60000 | 60000 | 60000 | 59900 | 403 |
| 531 | 20241119 | 102800 | 1965634500 | 60000 | 59900 | 60000 | 59900 | 84 |
| 532 | 20241119 | 102700 | 1960602200 | 60000 | 60000 | 60100 | 59900 | 211 |
| 533 | 20241119 | 102600 | 1947937600 | 59900 | 60000 | 60000 | 59900 | 6 |
| 534 | 20241119 | 102500 | 1947578100 | 60000 | 60000 | 60000 | 59900 | 36 |
| 535 | 20241119 | 102400 | 1945419100 | 60100 | 60100 | 60100 | 60000 | 370 |
| 536 | 20241119 | 102300 | 1923200300 | 60100 | 60100 | 60200 | 60100 | 13 |
| 537 | 20241119 | 102200 | 1922418900 | 60200 | 60200 | 60300 | 60100 | 176 |
| 538 | 20241119 | 102100 | 1911819600 | 60200 | 60300 | 60300 | 60200 | 481 |
| 539 | 20241119 | 102000 | 1882859500 | 60300 | 60200 | 60400 | 60200 | 31 |
| 540 | 20241119 | 101900 | 1880990500 | 60100 | 60100 | 60300 | 60100 | 94 |
| 541 | 20241119 | 101800 | 1875331900 | 60100 | 60200 | 60200 | 60100 | 104 |
| 542 | 20241119 | 101700 | 1869080800 | 60100 | 60200 | 60200 | 60100 | 101 |
| 543 | 20241119 | 101600 | 1863001800 | 60100 | 60200 | 60200 | 60000 | 62 |
| 544 | 20241119 | 101500 | 1859276000 | 60200 | 60000 | 60200 | 60000 | 181 |
| 545 | 20241119 | 101400 | 1848407500 | 60100 | 60100 | 60100 | 60000 | 114 |
| 546 | 20241119 | 101300 | 1841556700 | 60000 | 60100 | 60100 | 60000 | 22 |
| 547 | 20241119 | 101200 | 1840235500 | 60100 | 59900 | 60100 | 59900 | 162 |
| 548 | 20241119 | 101100 | 1830519500 | 59900 | 60100 | 60300 | 59900 | 638 |
| 549 | 20241119 | 101000 | 1792220800 | 60200 | 60400 | 60400 | 60100 | 544 |
| 550 | 20241119 | 100900 | 1759461200 | 60300 | 60500 | 60500 | 60300 | 111 |
| 551 | 20241119 | 100800 | 1752756400 | 60500 | 60500 | 60600 | 60500 | 33 |
| 552 | 20241119 | 100700 | 1750758600 | 60400 | 60400 | 60500 | 60400 | 27 |
| 553 | 20241119 | 100600 | 1749127600 | 60400 | 60400 | 60700 | 60400 | 434 |
| 554 | 20241119 | 100500 | 1722866900 | 60400 | 60300 | 60400 | 60300 | 190 |
| 555 | 20241119 | 100400 | 1711399400 | 60300 | 60500 | 60600 | 60300 | 344 |
| 556 | 20241119 | 100300 | 1690591500 | 60600 | 60500 | 60700 | 60500 | 167 |
| 557 | 20241119 | 100200 | 1680469800 | 60600 | 61000 | 61000 | 60500 | 2183 |
| 558 | 20241119 | 100100 | 1547648600 | 61100 | 61100 | 61100 | 61000 | 318 |
| 559 | 20241119 | 100000 | 1528220000 | 61200 | 61200 | 61400 | 61000 | 179 |
| 560 | 20241119 | 095900 | 1517263800 | 61100 | 61100 | 61200 | 61000 | 680 |
| 561 | 20241119 | 095800 | 1475766400 | 61000 | 61100 | 61400 | 61000 | 269 |
| 562 | 20241119 | 095700 | 1459279700 | 61200 | 61100 | 61200 | 61000 | 90 |
| 563 | 20241119 | 095600 | 1453779100 | 61200 | 61100 | 61200 | 61000 | 164 |
| 564 | 20241119 | 095500 | 1443760100 | 61200 | 61100 | 61200 | 61100 | 226 |
| 565 | 20241119 | 095400 | 1429937200 | 61000 | 61100 | 61100 | 61000 | 51 |
| 566 | 20241119 | 095300 | 1426821400 | 61100 | 61000 | 61100 | 61000 | 123 |
| 567 | 20241119 | 095200 | 1419306600 | 61000 | 61000 | 61100 | 61000 | 257 |
| 568 | 20241119 | 095100 | 1403617900 | 61000 | 61100 | 61200 | 61000 | 171 |
| 569 | 20241119 | 095000 | 1393166400 | 61000 | 61000 | 61200 | 61000 | 120 |
| 570 | 20241119 | 094900 | 1385832200 | 61000 | 61000 | 61100 | 61000 | 187 |
| 571 | 20241119 | 094800 | 1374417700 | 61000 | 61000 | 61100 | 61000 | 139 |
| 572 | 20241119 | 094700 | 1365934400 | 61100 | 61200 | 61200 | 61000 | 493 |
| 573 | 20241119 | 094600 | 1335811900 | 61200 | 61100 | 61200 | 61100 | 151 |
| 574 | 20241119 | 094500 | 1326571500 | 61200 | 61100 | 61200 | 61100 | 82 |
| 575 | 20241119 | 094400 | 1321553500 | 61300 | 61200 | 61400 | 61200 | 93 |
| 576 | 20241119 | 094300 | 1315852600 | 61100 | 61100 | 61400 | 61100 | 217 |
| 577 | 20241119 | 094200 | 1302568800 | 61100 | 61400 | 61400 | 61100 | 94 |
| 578 | 20241119 | 094100 | 1296800200 | 61400 | 61300 | 61400 | 61200 | 318 |
| 579 | 20241119 | 094000 | 1277316600 | 61200 | 61200 | 61300 | 61100 | 427 |
| 580 | 20241119 | 093900 | 1251142900 | 61200 | 61200 | 61300 | 61200 | 176 |
| 581 | 20241119 | 093800 | 1240366900 | 61100 | 61000 | 61100 | 61000 | 90 |
| 582 | 20241119 | 093700 | 1234868200 | 61000 | 61000 | 61000 | 60900 | 288 |
| 583 | 20241119 | 093600 | 1217302000 | 61000 | 61300 | 61300 | 61000 | 733 |
| 584 | 20241119 | 093500 | 1172454900 | 61300 | 61400 | 61400 | 61300 | 171 |
| 585 | 20241119 | 093400 | 1161963000 | 61400 | 61300 | 61500 | 61300 | 183 |
| 586 | 20241119 | 093300 | 1150718100 | 61300 | 61200 | 61400 | 61200 | 255 |
| 587 | 20241119 | 093200 | 1135090800 | 61300 | 61400 | 61400 | 61200 | 354 |
| 588 | 20241119 | 093100 | 1113386100 | 61300 | 61400 | 61700 | 61200 | 947 |
| 589 | 20241119 | 093000 | 1055273900 | 61400 | 61500 | 61600 | 61400 | 289 |
| 590 | 20241119 | 092900 | 1037495600 | 61600 | 61400 | 61600 | 61400 | 346 |
| 591 | 20241119 | 092800 | 1016216000 | 61400 | 61500 | 61500 | 61300 | 472 |
| 592 | 20241119 | 092700 | 987235200 | 61500 | 61500 | 61800 | 61500 | 289 |
| 593 | 20241119 | 092600 | 969420600 | 61700 | 61400 | 61700 | 61400 | 380 |
| 594 | 20241119 | 092500 | 946050400 | 61400 | 61600 | 61700 | 61300 | 1019 |
| 595 | 20241119 | 092400 | 883403100 | 61600 | 61600 | 61800 | 61600 | 360 |
| 596 | 20241119 | 092300 | 861209300 | 61600 | 61900 | 61900 | 61500 | 557 |
| 597 | 20241119 | 092200 | 826836800 | 61900 | 62500 | 62500 | 61900 | 883 |
| 598 | 20241119 | 092100 | 772013300 | 62500 | 62000 | 62700 | 62000 | 2611 |
| 599 | 20241119 | 092000 | 609100200 | 62000 | 61800 | 62000 | 61800 | 945 |
| 600 | 20241119 | 091900 | 550547000 | 61800 | 61600 | 61900 | 61600 | 516 |
| 601 | 20241119 | 091800 | 518647100 | 61700 | 61800 | 61800 | 61600 | 305 |
| 602 | 20241119 | 091700 | 499826200 | 61800 | 61500 | 61800 | 61500 | 577 |
| 603 | 20241119 | 091600 | 464227100 | 61700 | 61200 | 61700 | 61100 | 1016 |
| 604 | 20241119 | 091500 | 401770100 | 61300 | 61100 | 61300 | 61000 | 381 |
| 605 | 20241119 | 091400 | 378476200 | 61200 | 60900 | 61200 | 60900 | 226 |
| 606 | 20241119 | 091300 | 364672200 | 61000 | 61200 | 61200 | 60900 | 335 |
| 607 | 20241119 | 091200 | 344230100 | 61200 | 61100 | 61200 | 61100 | 287 |
| 608 | 20241119 | 091100 | 326688100 | 61100 | 61300 | 61300 | 61100 | 54 |
| 609 | 20241119 | 091000 | 323387100 | 61300 | 61200 | 61400 | 61100 | 351 |
| 610 | 20241119 | 090900 | 301898100 | 61100 | 61000 | 61200 | 61000 | 84 |
| 611 | 20241119 | 090800 | 296765600 | 61000 | 61100 | 61200 | 61000 | 228 |
| 612 | 20241119 | 090700 | 282838800 | 61000 | 60500 | 61000 | 60500 | 313 |
| 613 | 20241119 | 090600 | 263819400 | 60500 | 60800 | 60800 | 60500 | 259 |
| 614 | 20241119 | 090500 | 248128400 | 60600 | 60800 | 60800 | 60600 | 170 |
| 615 | 20241119 | 090400 | 237814400 | 60800 | 60700 | 60800 | 60600 | 130 |
| 616 | 20241119 | 090300 | 229925000 | 60800 | 61000 | 61100 | 60700 | 566 |
| 617 | 20241119 | 090200 | 195481700 | 61000 | 60900 | 61000 | 60800 | 94 |
| 618 | 20241119 | 090100 | 189750400 | 60800 | 61200 | 61200 | 60800 | 218 |
| 619 | 20241119 | 090000 | 176427400 | 61200 | 62000 | 62200 | 60600 | 2849 |