35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 8694 |
| 3 | 20241119 | 185300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 4 | 20241119 | 185200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 5 | 20241119 | 185100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 6 | 20241119 | 185000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 7 | 20241119 | 184900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 8 | 20241119 | 184800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 9 | 20241119 | 184700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 10 | 20241119 | 184600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 11 | 20241119 | 184500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 12 | 20241119 | 184400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 13 | 20241119 | 184300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 14 | 20241119 | 184200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 15 | 20241119 | 184100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 16 | 20241119 | 184000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 17 | 20241119 | 183900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 18 | 20241119 | 183800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 19 | 20241119 | 183700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 20 | 20241119 | 183600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 21 | 20241119 | 183500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 22 | 20241119 | 183400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 23 | 20241119 | 183300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 24 | 20241119 | 183200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 25 | 20241119 | 183100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 26 | 20241119 | 183000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 27 | 20241119 | 182900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 28 | 20241119 | 182800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 29 | 20241119 | 182700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 30 | 20241119 | 182600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 31 | 20241119 | 182500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 32 | 20241119 | 182400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 8694 |
| 33 | 20241119 | 182300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 34 | 20241119 | 182200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 35 | 20241119 | 182100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 36 | 20241119 | 182000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 37 | 20241119 | 181900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 38 | 20241119 | 181800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 39 | 20241119 | 181700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 40 | 20241119 | 181600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 41 | 20241119 | 181500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 42 | 20241119 | 181400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 43 | 20241119 | 181300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 44 | 20241119 | 181200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 45 | 20241119 | 181100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 46 | 20241119 | 181000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 47 | 20241119 | 180900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 48 | 20241119 | 180800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 49 | 20241119 | 180700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 50 | 20241119 | 180600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 51 | 20241119 | 180500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 52 | 20241119 | 180400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 53 | 20241119 | 180300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 54 | 20241119 | 180200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 55 | 20241119 | 180100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 56 | 20241119 | 180000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 57 | 20241119 | 175900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 58 | 20241119 | 175800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 59 | 20241119 | 175700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 60 | 20241119 | 175600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 61 | 20241119 | 175500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 62 | 20241119 | 175400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 8694 |
| 63 | 20241119 | 175300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 64 | 20241119 | 175200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 65 | 20241119 | 175100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 66 | 20241119 | 175000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 67 | 20241119 | 174900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 68 | 20241119 | 174800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 69 | 20241119 | 174700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 70 | 20241119 | 174600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 71 | 20241119 | 174500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 72 | 20241119 | 174400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 73 | 20241119 | 174300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 74 | 20241119 | 174200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 75 | 20241119 | 174100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 76 | 20241119 | 174000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 77 | 20241119 | 173900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 78 | 20241119 | 173800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 79 | 20241119 | 173700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 80 | 20241119 | 173600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 81 | 20241119 | 173500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 82 | 20241119 | 173400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 83 | 20241119 | 173300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 84 | 20241119 | 173200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 85 | 20241119 | 173100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 86 | 20241119 | 173000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 87 | 20241119 | 172900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 88 | 20241119 | 172800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 89 | 20241119 | 172700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 90 | 20241119 | 172600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 91 | 20241119 | 172500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 92 | 20241119 | 172400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 8694 |
| 93 | 20241119 | 172300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 94 | 20241119 | 172200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 95 | 20241119 | 172100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 96 | 20241119 | 172000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 97 | 20241119 | 171900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 98 | 20241119 | 171800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 99 | 20241119 | 171700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 100 | 20241119 | 171600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 101 | 20241119 | 171500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 102 | 20241119 | 171400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 103 | 20241119 | 171300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 104 | 20241119 | 171200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 105 | 20241119 | 171100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 106 | 20241119 | 171000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 107 | 20241119 | 170900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 108 | 20241119 | 170800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 109 | 20241119 | 170700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 110 | 20241119 | 170600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 111 | 20241119 | 170500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 112 | 20241119 | 170400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 113 | 20241119 | 170300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 114 | 20241119 | 170200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 115 | 20241119 | 170100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 116 | 20241119 | 170000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 117 | 20241119 | 165900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 118 | 20241119 | 165800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 119 | 20241119 | 165700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 120 | 20241119 | 165600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 121 | 20241119 | 165500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 122 | 20241119 | 165400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 8694 |
| 123 | 20241119 | 165300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 124 | 20241119 | 165200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 125 | 20241119 | 165100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 126 | 20241119 | 165000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 127 | 20241119 | 164900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 128 | 20241119 | 164800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 129 | 20241119 | 164700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 130 | 20241119 | 164600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 131 | 20241119 | 164500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 132 | 20241119 | 164400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 133 | 20241119 | 164300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 134 | 20241119 | 164200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 135 | 20241119 | 164100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 136 | 20241119 | 164000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 137 | 20241119 | 163900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 138 | 20241119 | 163800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 139 | 20241119 | 163700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 140 | 20241119 | 163600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 141 | 20241119 | 163500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 142 | 20241119 | 163400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 143 | 20241119 | 163300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 144 | 20241119 | 163200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 145 | 20241119 | 163100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 146 | 20241119 | 163000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 147 | 20241119 | 162900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 148 | 20241119 | 162800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 149 | 20241119 | 162700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 150 | 20241119 | 162600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 151 | 20241119 | 162500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 152 | 20241119 | 162400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 8694 |
| 153 | 20241119 | 162300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 154 | 20241119 | 162200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 155 | 20241119 | 162100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 156 | 20241119 | 162000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 157 | 20241119 | 161900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 158 | 20241119 | 161800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 159 | 20241119 | 161700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 160 | 20241119 | 161600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 161 | 20241119 | 161500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 162 | 20241119 | 161400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 163 | 20241119 | 161300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 164 | 20241119 | 161200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 165 | 20241119 | 161100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 166 | 20241119 | 161000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 167 | 20241119 | 160900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 168 | 20241119 | 160800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 169 | 20241119 | 160700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 170 | 20241119 | 160600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 171 | 20241119 | 160500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 172 | 20241119 | 160400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 173 | 20241119 | 160300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 174 | 20241119 | 160200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 175 | 20241119 | 160100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 176 | 20241119 | 160000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 177 | 20241119 | 155900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 178 | 20241119 | 155800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 179 | 20241119 | 155700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 180 | 20241119 | 155600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 181 | 20241119 | 155500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 182 | 20241119 | 155400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 8694 |
| 183 | 20241119 | 155300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 184 | 20241119 | 155200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 185 | 20241119 | 155100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 186 | 20241119 | 155000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 187 | 20241119 | 154900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 188 | 20241119 | 154800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 189 | 20241119 | 154700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 190 | 20241119 | 154600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 191 | 20241119 | 154500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 192 | 20241119 | 154400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 193 | 20241119 | 154300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 194 | 20241119 | 154200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 195 | 20241119 | 154100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 196 | 20241119 | 154000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 197 | 20241119 | 153900 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 198 | 20241119 | 153800 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 199 | 20241119 | 153700 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 200 | 20241119 | 153600 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 201 | 20241119 | 153500 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 202 | 20241119 | 153400 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 203 | 20241119 | 153300 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 204 | 20241119 | 153200 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 205 | 20241119 | 153100 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 0 |
| 206 | 20241119 | 153000 | 68725144700 | 118200 | 118200 | 118200 | 118200 | 8694 |
| 207 | 20241119 | 152900 | 67697513900 | 117600 | 117600 | 117600 | 117600 | 0 |
| 208 | 20241119 | 152800 | 67697513900 | 117600 | 117600 | 117600 | 117600 | 0 |
| 209 | 20241119 | 152700 | 67697513900 | 117600 | 117600 | 117600 | 117600 | 0 |
| 210 | 20241119 | 152600 | 67697513900 | 117600 | 117600 | 117600 | 117600 | 0 |
| 211 | 20241119 | 152500 | 67697513900 | 117600 | 117600 | 117600 | 117600 | 0 |
| 212 | 20241119 | 152400 | 67697513900 | 117600 | 117600 | 117600 | 117600 | 0 |
| 213 | 20241119 | 152300 | 67697513900 | 117600 | 117600 | 117600 | 117600 | 0 |
| 214 | 20241119 | 152200 | 67697513900 | 117600 | 117600 | 117600 | 117600 | 0 |
| 215 | 20241119 | 152100 | 67697513900 | 117600 | 117600 | 117600 | 117600 | 0 |
| 216 | 20241119 | 152000 | 67697513900 | 117600 | 117600 | 117600 | 117600 | 0 |
| 217 | 20241119 | 151900 | 67697513900 | 117600 | 117700 | 117800 | 117600 | 775 |
| 218 | 20241119 | 151800 | 67606318700 | 117700 | 117700 | 117900 | 117600 | 1056 |
| 219 | 20241119 | 151700 | 67481902200 | 117700 | 117200 | 117800 | 117200 | 2097 |
| 220 | 20241119 | 151600 | 67235563900 | 117300 | 117300 | 117400 | 117100 | 890 |
| 221 | 20241119 | 151500 | 67131204500 | 117300 | 117400 | 117500 | 117200 | 1397 |
| 222 | 20241119 | 151400 | 66967254600 | 117400 | 117400 | 117500 | 117100 | 2701 |
| 223 | 20241119 | 151300 | 66650395400 | 117500 | 117600 | 117700 | 117500 | 1137 |
| 224 | 20241119 | 151200 | 66516714500 | 117700 | 117800 | 117900 | 117600 | 731 |
| 225 | 20241119 | 151100 | 66430650900 | 117900 | 117700 | 117900 | 117600 | 1012 |
| 226 | 20241119 | 151000 | 66311464300 | 117700 | 117700 | 117900 | 117700 | 1163 |
| 227 | 20241119 | 150900 | 66174504400 | 117800 | 117800 | 117900 | 117700 | 1506 |
| 228 | 20241119 | 150800 | 65997125300 | 117800 | 117900 | 118000 | 117700 | 1152 |
| 229 | 20241119 | 150700 | 65861359200 | 118000 | 117800 | 118000 | 117800 | 887 |
| 230 | 20241119 | 150600 | 65756779500 | 117800 | 118100 | 118200 | 117700 | 1627 |
| 231 | 20241119 | 150500 | 65564942900 | 118100 | 118200 | 118300 | 118100 | 1480 |
| 232 | 20241119 | 150400 | 65390092400 | 118200 | 118300 | 118400 | 118100 | 2453 |
| 233 | 20241119 | 150300 | 65100042700 | 118300 | 118400 | 118500 | 118300 | 1199 |
| 234 | 20241119 | 150200 | 64958067400 | 118400 | 118400 | 118500 | 118400 | 931 |
| 235 | 20241119 | 150100 | 64847804400 | 118400 | 118500 | 118500 | 118400 | 900 |
| 236 | 20241119 | 150000 | 64741233400 | 118500 | 118400 | 118500 | 118400 | 881 |
| 237 | 20241119 | 145900 | 64636880000 | 118400 | 118500 | 118500 | 118400 | 670 |
| 238 | 20241119 | 145800 | 64557525500 | 118400 | 118400 | 118500 | 118400 | 764 |
| 239 | 20241119 | 145700 | 64467027100 | 118400 | 118600 | 118600 | 118300 | 1788 |
| 240 | 20241119 | 145600 | 64255275300 | 118600 | 118400 | 118600 | 118400 | 839 |
| 241 | 20241119 | 145500 | 64155866100 | 118400 | 118300 | 118600 | 118300 | 717 |
| 242 | 20241119 | 145400 | 64070954000 | 118400 | 118600 | 118700 | 118300 | 924 |
| 243 | 20241119 | 145300 | 63961481600 | 118600 | 118400 | 118700 | 118400 | 894 |
| 244 | 20241119 | 145200 | 63855524100 | 118500 | 118300 | 118600 | 118200 | 1637 |
| 245 | 20241119 | 145100 | 63661827400 | 118300 | 118400 | 118400 | 118200 | 827 |
| 246 | 20241119 | 145000 | 63563984800 | 118400 | 118400 | 118700 | 118300 | 2120 |
| 247 | 20241119 | 144900 | 63312805200 | 118500 | 118700 | 118700 | 118400 | 1598 |
| 248 | 20241119 | 144800 | 63123396000 | 118600 | 118800 | 118900 | 118600 | 1162 |
| 249 | 20241119 | 144700 | 62985413900 | 118800 | 119000 | 119100 | 118800 | 810 |
| 250 | 20241119 | 144600 | 62889072400 | 119100 | 119200 | 119200 | 119000 | 453 |
| 251 | 20241119 | 144500 | 62835117000 | 119200 | 119100 | 119200 | 118900 | 1336 |
| 252 | 20241119 | 144400 | 62676049800 | 119100 | 119500 | 119500 | 119100 | 1456 |
| 253 | 20241119 | 144300 | 62502279600 | 119500 | 119500 | 119500 | 119400 | 406 |
| 254 | 20241119 | 144200 | 62453789100 | 119500 | 119400 | 119500 | 119300 | 372 |
| 255 | 20241119 | 144100 | 62409361600 | 119400 | 119400 | 119600 | 119300 | 575 |
| 256 | 20241119 | 144000 | 62340699100 | 119400 | 119600 | 119600 | 119200 | 1130 |
| 257 | 20241119 | 143900 | 62205760300 | 119500 | 119600 | 119700 | 119500 | 638 |
| 258 | 20241119 | 143800 | 62129458800 | 119600 | 119400 | 119600 | 119400 | 1233 |
| 259 | 20241119 | 143700 | 61982113500 | 119400 | 119300 | 119500 | 119300 | 641 |
| 260 | 20241119 | 143600 | 61905556800 | 119400 | 119400 | 119500 | 119300 | 843 |
| 261 | 20241119 | 143500 | 61804917700 | 119500 | 119500 | 119500 | 119400 | 664 |
| 262 | 20241119 | 143400 | 61725595500 | 119400 | 119500 | 119500 | 119400 | 823 |
| 263 | 20241119 | 143300 | 61627277200 | 119500 | 119600 | 119700 | 119400 | 631 |
| 264 | 20241119 | 143200 | 61551870900 | 119500 | 119700 | 119700 | 119500 | 1444 |
| 265 | 20241119 | 143100 | 61379172500 | 119700 | 119500 | 119700 | 119400 | 1534 |
| 266 | 20241119 | 143000 | 61195777700 | 119500 | 119300 | 119500 | 119200 | 2283 |
| 267 | 20241119 | 142900 | 60923192000 | 119300 | 119100 | 119300 | 119100 | 750 |
| 268 | 20241119 | 142800 | 60833796400 | 119200 | 118900 | 119200 | 118900 | 1498 |
| 269 | 20241119 | 142700 | 60655491100 | 119000 | 118800 | 119000 | 118800 | 458 |
| 270 | 20241119 | 142600 | 60601037800 | 118800 | 118900 | 118900 | 118700 | 313 |
| 271 | 20241119 | 142500 | 60563841400 | 118800 | 118800 | 119000 | 118700 | 774 |
| 272 | 20241119 | 142400 | 60471842000 | 118800 | 118800 | 118900 | 118700 | 513 |
| 273 | 20241119 | 142300 | 60410892200 | 118900 | 118900 | 118900 | 118700 | 571 |
| 274 | 20241119 | 142200 | 60343035600 | 118900 | 119000 | 119000 | 118700 | 887 |
| 275 | 20241119 | 142100 | 60237629900 | 119000 | 118900 | 119000 | 118900 | 355 |
| 276 | 20241119 | 142000 | 60195406500 | 118900 | 119000 | 119000 | 118800 | 597 |
| 277 | 20241119 | 141900 | 60124401800 | 118900 | 119300 | 119300 | 118800 | 3908 |
| 278 | 20241119 | 141800 | 59659142900 | 119300 | 119100 | 119300 | 119000 | 770 |
| 279 | 20241119 | 141700 | 59567380600 | 119100 | 119000 | 119100 | 118900 | 496 |
| 280 | 20241119 | 141600 | 59508336400 | 119000 | 119100 | 119100 | 119000 | 439 |
| 281 | 20241119 | 141500 | 59456062500 | 119100 | 119000 | 119600 | 118900 | 1111 |
| 282 | 20241119 | 141400 | 59323589200 | 119000 | 119000 | 119000 | 118800 | 778 |
| 283 | 20241119 | 141300 | 59231059000 | 118900 | 118800 | 119000 | 118700 | 386 |
| 284 | 20241119 | 141200 | 59185181200 | 118900 | 118700 | 119000 | 118700 | 491 |
| 285 | 20241119 | 141100 | 59126818800 | 118800 | 119000 | 119200 | 118700 | 1637 |
| 286 | 20241119 | 141000 | 58932008100 | 119100 | 118900 | 119100 | 118800 | 2018 |
| 287 | 20241119 | 140900 | 58691914200 | 118800 | 118600 | 119000 | 118500 | 5425 |
| 288 | 20241119 | 140800 | 58047599700 | 118500 | 118500 | 118600 | 118400 | 445 |
| 289 | 20241119 | 140700 | 57994861000 | 118500 | 118500 | 118700 | 118400 | 2326 |
| 290 | 20241119 | 140600 | 57719191200 | 118400 | 118400 | 118500 | 118400 | 483 |
| 291 | 20241119 | 140500 | 57661984100 | 118500 | 118300 | 118500 | 118200 | 574 |
| 292 | 20241119 | 140400 | 57594075300 | 118300 | 118200 | 118400 | 118100 | 1484 |
| 293 | 20241119 | 140300 | 57418596300 | 118200 | 118300 | 118400 | 118100 | 749 |
| 294 | 20241119 | 140200 | 57330027300 | 118300 | 118400 | 118500 | 118200 | 549 |
| 295 | 20241119 | 140100 | 57265045100 | 118300 | 118300 | 118400 | 118100 | 562 |
| 296 | 20241119 | 140000 | 57198596600 | 118300 | 118200 | 118400 | 117600 | 2837 |
| 297 | 20241119 | 135900 | 56863953300 | 118100 | 118400 | 118500 | 117900 | 2139 |
| 298 | 20241119 | 135800 | 56611302500 | 118500 | 118600 | 118600 | 118300 | 1727 |
| 299 | 20241119 | 135700 | 56406705400 | 118600 | 118600 | 118700 | 118400 | 1223 |
| 300 | 20241119 | 135600 | 56261744900 | 118600 | 118900 | 119100 | 118500 | 1832 |
| 301 | 20241119 | 135500 | 56044178400 | 118800 | 118900 | 119100 | 118500 | 3729 |
| 302 | 20241119 | 135400 | 55601488700 | 119000 | 119300 | 119400 | 118900 | 624 |
| 303 | 20241119 | 135300 | 55527139400 | 119400 | 118600 | 119400 | 118600 | 2075 |
| 304 | 20241119 | 135200 | 55280335900 | 118700 | 119500 | 119500 | 118600 | 3401 |
| 305 | 20241119 | 135100 | 54875799400 | 119500 | 119800 | 119800 | 119300 | 567 |
| 306 | 20241119 | 135000 | 54807998300 | 119700 | 119700 | 119800 | 119600 | 404 |
| 307 | 20241119 | 134900 | 54759628500 | 119700 | 119800 | 119900 | 119500 | 1255 |
| 308 | 20241119 | 134800 | 54609383100 | 119800 | 119600 | 119800 | 119500 | 329 |
| 309 | 20241119 | 134700 | 54569991400 | 119600 | 119700 | 119900 | 119200 | 3105 |
| 310 | 20241119 | 134600 | 54198384400 | 119700 | 119900 | 120000 | 119700 | 2079 |
| 311 | 20241119 | 134500 | 53949346200 | 119900 | 119200 | 119900 | 118900 | 3549 |
| 312 | 20241119 | 134400 | 53525613100 | 119100 | 119700 | 119700 | 118800 | 6611 |
| 313 | 20241119 | 134300 | 52738587300 | 119700 | 119800 | 120000 | 119600 | 1465 |
| 314 | 20241119 | 134200 | 52563095900 | 119900 | 120200 | 120300 | 119800 | 1377 |
| 315 | 20241119 | 134100 | 52397762100 | 120300 | 120300 | 120400 | 120200 | 973 |
| 316 | 20241119 | 134000 | 52280659200 | 120400 | 120400 | 120400 | 120300 | 1650 |
| 317 | 20241119 | 133900 | 52082017900 | 120300 | 120000 | 120400 | 120000 | 2833 |
| 318 | 20241119 | 133800 | 51741474700 | 120100 | 119900 | 120100 | 119800 | 1272 |
| 319 | 20241119 | 133700 | 51588941400 | 120000 | 120000 | 120200 | 119900 | 722 |
| 320 | 20241119 | 133600 | 51502280500 | 120000 | 120200 | 120200 | 119900 | 1123 |
| 321 | 20241119 | 133500 | 51367369400 | 120200 | 119900 | 120300 | 119900 | 1171 |
| 322 | 20241119 | 133400 | 51226652800 | 120000 | 120300 | 120300 | 119900 | 2793 |
| 323 | 20241119 | 133300 | 50891079700 | 120300 | 120200 | 120300 | 120100 | 860 |
| 324 | 20241119 | 133200 | 50787716000 | 120100 | 120000 | 120200 | 119900 | 645 |
| 325 | 20241119 | 133100 | 50710267800 | 120100 | 120100 | 120200 | 119900 | 1127 |
| 326 | 20241119 | 133000 | 50574976200 | 120200 | 120300 | 120400 | 120000 | 1026 |
| 327 | 20241119 | 132900 | 50451650400 | 120300 | 120200 | 120500 | 120200 | 3112 |
| 328 | 20241119 | 132800 | 50077142700 | 120200 | 120100 | 120300 | 120100 | 1188 |
| 329 | 20241119 | 132700 | 49934305500 | 120100 | 120000 | 120200 | 119600 | 801 |
| 330 | 20241119 | 132600 | 49838198700 | 120000 | 119700 | 120200 | 119700 | 364 |
| 331 | 20241119 | 132500 | 49794491000 | 120100 | 119900 | 120200 | 119700 | 1163 |
| 332 | 20241119 | 132400 | 49654903300 | 119800 | 120400 | 120400 | 119400 | 2118 |
| 333 | 20241119 | 132300 | 49401290200 | 120100 | 120500 | 120600 | 119900 | 2011 |
| 334 | 20241119 | 132200 | 49159326200 | 120400 | 120500 | 120600 | 120100 | 1177 |
| 335 | 20241119 | 132100 | 49017629300 | 120500 | 120300 | 120600 | 120000 | 1919 |
| 336 | 20241119 | 132000 | 48786711700 | 120300 | 120400 | 120400 | 120200 | 1134 |
| 337 | 20241119 | 131900 | 48650253400 | 120300 | 120700 | 120800 | 120100 | 2897 |
| 338 | 20241119 | 131800 | 48301542900 | 120700 | 120900 | 120900 | 120700 | 2042 |
| 339 | 20241119 | 131700 | 48054805100 | 120900 | 120300 | 121000 | 120300 | 5925 |
| 340 | 20241119 | 131600 | 47339952800 | 120200 | 120100 | 120400 | 120100 | 2759 |
| 341 | 20241119 | 131500 | 47008265100 | 120100 | 120000 | 120200 | 119900 | 3734 |
| 342 | 20241119 | 131400 | 46560070800 | 120000 | 119700 | 120000 | 119200 | 2342 |
| 343 | 20241119 | 131300 | 46279369900 | 119700 | 119900 | 119900 | 118800 | 5874 |
| 344 | 20241119 | 131200 | 45578813500 | 119900 | 119800 | 120000 | 119700 | 1000 |
| 345 | 20241119 | 131100 | 45459033700 | 119800 | 119900 | 120000 | 119700 | 625 |
| 346 | 20241119 | 131000 | 45384171700 | 119900 | 119800 | 120100 | 119700 | 5720 |
| 347 | 20241119 | 130900 | 44698053500 | 119900 | 119800 | 119900 | 119700 | 1264 |
| 348 | 20241119 | 130800 | 44546534200 | 119900 | 119600 | 119900 | 119200 | 1931 |
| 349 | 20241119 | 130700 | 44315702700 | 119700 | 119900 | 120000 | 119400 | 4537 |
| 350 | 20241119 | 130600 | 43773172400 | 120000 | 119700 | 120000 | 119600 | 886 |
| 351 | 20241119 | 130500 | 43666991200 | 119700 | 120000 | 120100 | 119600 | 3413 |
| 352 | 20241119 | 130400 | 43257827600 | 120000 | 120000 | 120000 | 119600 | 3215 |
| 353 | 20241119 | 130300 | 42872767700 | 119900 | 119900 | 120100 | 119800 | 4022 |
| 354 | 20241119 | 130200 | 42390343800 | 119800 | 120300 | 120300 | 119800 | 4596 |
| 355 | 20241119 | 130100 | 41838751100 | 120300 | 120400 | 120700 | 120200 | 6670 |
| 356 | 20241119 | 130000 | 41035323600 | 120400 | 121100 | 121200 | 120200 | 4189 |
| 357 | 20241119 | 125900 | 40530424300 | 120800 | 119900 | 121700 | 119900 | 25077 |
| 358 | 20241119 | 125800 | 37507892600 | 119900 | 119700 | 120000 | 119600 | 7475 |
| 359 | 20241119 | 125700 | 36612295900 | 119600 | 119000 | 119700 | 118900 | 11308 |
| 360 | 20241119 | 125600 | 35263840200 | 119000 | 119000 | 119000 | 118900 | 1791 |
| 361 | 20241119 | 125500 | 35050760200 | 119000 | 118400 | 119000 | 118300 | 4090 |
| 362 | 20241119 | 125400 | 34565217100 | 118300 | 118500 | 118500 | 118300 | 1230 |
| 363 | 20241119 | 125300 | 34419587800 | 118600 | 118700 | 118700 | 118400 | 1224 |
| 364 | 20241119 | 125200 | 34274477800 | 118700 | 118600 | 118700 | 118600 | 571 |
| 365 | 20241119 | 125100 | 34206706400 | 118600 | 118600 | 118700 | 118500 | 690 |
| 366 | 20241119 | 125000 | 34124831600 | 118500 | 118700 | 118800 | 118500 | 1010 |
| 367 | 20241119 | 124900 | 34005017100 | 118700 | 118600 | 118800 | 118600 | 591 |
| 368 | 20241119 | 124800 | 33934866000 | 118700 | 118800 | 118800 | 118600 | 1908 |
| 369 | 20241119 | 124700 | 33708309700 | 118700 | 118500 | 118700 | 118500 | 4188 |
| 370 | 20241119 | 124600 | 33211807800 | 118400 | 118400 | 118500 | 118400 | 506 |
| 371 | 20241119 | 124500 | 33151850600 | 118400 | 118400 | 118500 | 118300 | 1338 |
| 372 | 20241119 | 124400 | 32993431400 | 118500 | 118100 | 118500 | 118100 | 3857 |
| 373 | 20241119 | 124300 | 32537066500 | 118200 | 118000 | 118200 | 117900 | 6276 |
| 374 | 20241119 | 124200 | 31796276700 | 118000 | 118000 | 118000 | 117900 | 512 |
| 375 | 20241119 | 124100 | 31735863700 | 117900 | 117900 | 118000 | 117900 | 402 |
| 376 | 20241119 | 124000 | 31688446500 | 118000 | 118000 | 118000 | 117800 | 980 |
| 377 | 20241119 | 123900 | 31572870900 | 118000 | 117800 | 118000 | 117800 | 357 |
| 378 | 20241119 | 123800 | 31530780100 | 117900 | 117900 | 117900 | 117800 | 324 |
| 379 | 20241119 | 123700 | 31492589700 | 117900 | 117700 | 117900 | 117700 | 599 |
| 380 | 20241119 | 123600 | 31422036600 | 117800 | 117600 | 117800 | 117600 | 684 |
| 381 | 20241119 | 123500 | 31341573400 | 117700 | 117600 | 117700 | 117600 | 164 |
| 382 | 20241119 | 123400 | 31322276000 | 117600 | 117700 | 117800 | 117600 | 1109 |
| 383 | 20241119 | 123300 | 31191758600 | 117800 | 117900 | 117900 | 117700 | 346 |
| 384 | 20241119 | 123200 | 31151018600 | 117900 | 117800 | 117900 | 117700 | 449 |
| 385 | 20241119 | 123100 | 31098110900 | 117800 | 118000 | 118000 | 117700 | 1220 |
| 386 | 20241119 | 123000 | 30954303600 | 118000 | 117700 | 118000 | 117700 | 5109 |
| 387 | 20241119 | 122900 | 30351725600 | 117800 | 117800 | 117800 | 117700 | 237 |
| 388 | 20241119 | 122800 | 30323818400 | 117800 | 117800 | 117800 | 117600 | 337 |
| 389 | 20241119 | 122700 | 30284156300 | 117800 | 117800 | 117900 | 117700 | 2994 |
| 390 | 20241119 | 122600 | 29931287300 | 117800 | 117700 | 117800 | 117500 | 578 |
| 391 | 20241119 | 122500 | 29863277400 | 117700 | 117800 | 117900 | 117600 | 602 |
| 392 | 20241119 | 122400 | 29792377000 | 117800 | 117800 | 117900 | 117300 | 3620 |
| 393 | 20241119 | 122300 | 29366628400 | 117800 | 117800 | 117900 | 117700 | 621 |
| 394 | 20241119 | 122200 | 29293458400 | 117900 | 117900 | 117900 | 117800 | 827 |
| 395 | 20241119 | 122100 | 29196002300 | 117900 | 117900 | 117900 | 117800 | 879 |
| 396 | 20241119 | 122000 | 29092383700 | 117900 | 117900 | 117900 | 117700 | 1950 |
| 397 | 20241119 | 121900 | 28862566500 | 117900 | 117800 | 117900 | 117700 | 3036 |
| 398 | 20241119 | 121800 | 28504847200 | 117700 | 117400 | 117800 | 117300 | 6395 |
| 399 | 20241119 | 121700 | 27753182700 | 117300 | 117200 | 117400 | 117100 | 2042 |
| 400 | 20241119 | 121600 | 27513681100 | 117300 | 116900 | 117300 | 116800 | 712 |
| 401 | 20241119 | 121500 | 27430286100 | 117000 | 117200 | 117200 | 116900 | 295 |
| 402 | 20241119 | 121400 | 27395753400 | 117200 | 117200 | 117300 | 117200 | 261 |
| 403 | 20241119 | 121300 | 27365161900 | 117200 | 117200 | 117300 | 117100 | 658 |
| 404 | 20241119 | 121200 | 27288045300 | 117200 | 117100 | 117200 | 117100 | 468 |
| 405 | 20241119 | 121100 | 27233226500 | 117100 | 116900 | 117100 | 116900 | 2249 |
| 406 | 20241119 | 121000 | 26970109700 | 116900 | 117000 | 117000 | 116900 | 102 |
| 407 | 20241119 | 120900 | 26958183300 | 116900 | 116800 | 117000 | 116800 | 351 |
| 408 | 20241119 | 120800 | 26917144600 | 116900 | 117000 | 117000 | 116800 | 162 |
| 409 | 20241119 | 120700 | 26898207700 | 116900 | 116700 | 117000 | 116700 | 252 |
| 410 | 20241119 | 120600 | 26868763700 | 116700 | 116700 | 116900 | 116600 | 690 |
| 411 | 20241119 | 120500 | 26788186900 | 116600 | 116800 | 116800 | 116400 | 887 |
| 412 | 20241119 | 120400 | 26684704600 | 116900 | 116900 | 117100 | 116600 | 1241 |
| 413 | 20241119 | 120300 | 26539598100 | 116900 | 117100 | 117100 | 116800 | 349 |
| 414 | 20241119 | 120200 | 26498772000 | 117000 | 117100 | 117100 | 117000 | 412 |
| 415 | 20241119 | 120100 | 26450536700 | 117100 | 117200 | 117200 | 116700 | 1247 |
| 416 | 20241119 | 120000 | 26304663900 | 117200 | 117200 | 117300 | 117100 | 888 |
| 417 | 20241119 | 115900 | 26200543300 | 117200 | 117200 | 117300 | 117100 | 1363 |
| 418 | 20241119 | 115800 | 26040819000 | 117200 | 117000 | 117200 | 116900 | 2941 |
| 419 | 20241119 | 115700 | 25696506100 | 117000 | 117200 | 117200 | 117000 | 521 |
| 420 | 20241119 | 115600 | 25635511600 | 117200 | 117100 | 117200 | 117000 | 409 |
| 421 | 20241119 | 115500 | 25587615400 | 117000 | 117100 | 117100 | 117000 | 437 |
| 422 | 20241119 | 115400 | 25536447800 | 117000 | 116900 | 117100 | 116900 | 522 |
| 423 | 20241119 | 115300 | 25475353300 | 116900 | 117000 | 117100 | 116900 | 492 |
| 424 | 20241119 | 115200 | 25417771300 | 117100 | 117000 | 117100 | 116900 | 506 |
| 425 | 20241119 | 115100 | 25358547500 | 116900 | 116700 | 117100 | 116700 | 728 |
| 426 | 20241119 | 115000 | 25273374200 | 116700 | 116600 | 117000 | 116500 | 1358 |
| 427 | 20241119 | 114900 | 25114671500 | 116700 | 116900 | 116900 | 116000 | 1709 |
| 428 | 20241119 | 114800 | 24915558600 | 116900 | 117100 | 117100 | 116800 | 711 |
| 429 | 20241119 | 114700 | 24832376800 | 117100 | 117200 | 117200 | 116900 | 2918 |
| 430 | 20241119 | 114600 | 24490614200 | 117000 | 117000 | 117200 | 116900 | 1793 |
| 431 | 20241119 | 114500 | 24280790200 | 117100 | 117100 | 117100 | 116900 | 1405 |
| 432 | 20241119 | 114400 | 24116393400 | 117100 | 117000 | 117100 | 116900 | 383 |
| 433 | 20241119 | 114300 | 24071573700 | 117000 | 116700 | 117100 | 116700 | 1368 |
| 434 | 20241119 | 114200 | 23911626800 | 116700 | 117000 | 117000 | 116600 | 766 |
| 435 | 20241119 | 114100 | 23822152200 | 116900 | 117000 | 117000 | 116700 | 938 |
| 436 | 20241119 | 114000 | 23712495400 | 117000 | 117000 | 117000 | 116500 | 1227 |
| 437 | 20241119 | 113900 | 23569153000 | 116600 | 116600 | 117000 | 116400 | 1150 |
| 438 | 20241119 | 113800 | 23435052300 | 116600 | 117200 | 117200 | 116500 | 1288 |
| 439 | 20241119 | 113700 | 23284513800 | 117200 | 117100 | 117200 | 117000 | 1044 |
| 440 | 20241119 | 113600 | 23162247300 | 117200 | 116900 | 117200 | 116700 | 2670 |
| 441 | 20241119 | 113500 | 22849841700 | 116900 | 117000 | 117000 | 116600 | 1098 |
| 442 | 20241119 | 113400 | 22721586400 | 116900 | 116800 | 117100 | 116600 | 2810 |
| 443 | 20241119 | 113300 | 22393306800 | 116800 | 117000 | 117300 | 116700 | 3366 |
| 444 | 20241119 | 113200 | 21999112700 | 117100 | 116700 | 117100 | 116600 | 6884 |
| 445 | 20241119 | 113100 | 21194057100 | 116700 | 116500 | 116700 | 116300 | 3994 |
| 446 | 20241119 | 113000 | 20728769500 | 116500 | 116100 | 116500 | 116100 | 2956 |
| 447 | 20241119 | 112900 | 20385059100 | 116100 | 116000 | 116100 | 115900 | 1470 |
| 448 | 20241119 | 112800 | 20214535900 | 116000 | 115900 | 116000 | 115900 | 879 |
| 449 | 20241119 | 112700 | 20112616400 | 115900 | 116000 | 116000 | 115900 | 1525 |
| 450 | 20241119 | 112600 | 19935721700 | 116000 | 115900 | 116000 | 115900 | 1273 |
| 451 | 20241119 | 112500 | 19788106700 | 115800 | 115500 | 115900 | 115500 | 8992 |
| 452 | 20241119 | 112400 | 18748810000 | 115500 | 115500 | 115500 | 115400 | 584 |
| 453 | 20241119 | 112300 | 18681368900 | 115500 | 115400 | 115500 | 115300 | 2240 |
| 454 | 20241119 | 112200 | 18422769600 | 115400 | 115300 | 115400 | 115300 | 600 |
| 455 | 20241119 | 112100 | 18353554400 | 115400 | 115300 | 115400 | 115300 | 267 |
| 456 | 20241119 | 112000 | 18322745700 | 115400 | 115400 | 115400 | 115200 | 481 |
| 457 | 20241119 | 111900 | 18267266200 | 115400 | 115300 | 115400 | 115300 | 719 |
| 458 | 20241119 | 111800 | 18184298500 | 115400 | 115100 | 115400 | 115100 | 1395 |
| 459 | 20241119 | 111700 | 18023477500 | 115200 | 115100 | 115200 | 115000 | 1011 |
| 460 | 20241119 | 111600 | 17907083800 | 115000 | 115100 | 115100 | 115000 | 236 |
| 461 | 20241119 | 111500 | 17879928300 | 115100 | 115200 | 115200 | 114900 | 937 |
| 462 | 20241119 | 111400 | 17772075900 | 115200 | 115100 | 115200 | 115000 | 1305 |
| 463 | 20241119 | 111300 | 17621796500 | 115100 | 115000 | 115100 | 115000 | 467 |
| 464 | 20241119 | 111200 | 17568064300 | 115100 | 114900 | 115100 | 114900 | 2860 |
| 465 | 20241119 | 111100 | 17239167300 | 114900 | 114900 | 115000 | 114800 | 2782 |
| 466 | 20241119 | 111000 | 16919347000 | 114800 | 114700 | 114900 | 114600 | 904 |
| 467 | 20241119 | 110900 | 16815569400 | 114700 | 114500 | 114800 | 114500 | 1441 |
| 468 | 20241119 | 110800 | 16650421700 | 114600 | 114600 | 114600 | 114500 | 391 |
| 469 | 20241119 | 110700 | 16605628400 | 114500 | 114800 | 114800 | 114500 | 433 |
| 470 | 20241119 | 110600 | 16555981200 | 114700 | 114800 | 114800 | 114700 | 305 |
| 471 | 20241119 | 110500 | 16520994100 | 114800 | 114800 | 114800 | 114700 | 373 |
| 472 | 20241119 | 110400 | 16478179100 | 114700 | 114800 | 114800 | 114600 | 422 |
| 473 | 20241119 | 110300 | 16429763300 | 114800 | 114700 | 114800 | 114500 | 504 |
| 474 | 20241119 | 110200 | 16371967600 | 114800 | 114700 | 114900 | 114500 | 669 |
| 475 | 20241119 | 110100 | 16295264300 | 114600 | 114700 | 114800 | 114600 | 259 |
| 476 | 20241119 | 110000 | 16265552700 | 114700 | 114600 | 114800 | 114600 | 953 |
| 477 | 20241119 | 105900 | 16156230600 | 114600 | 114900 | 114900 | 114500 | 240 |
| 478 | 20241119 | 105800 | 16128720300 | 114900 | 114900 | 115000 | 114600 | 799 |
| 479 | 20241119 | 105700 | 16036885300 | 114900 | 114500 | 115000 | 114500 | 3338 |
| 480 | 20241119 | 105600 | 15653364900 | 114400 | 114400 | 114500 | 114300 | 1948 |
| 481 | 20241119 | 105500 | 15430565500 | 114300 | 114400 | 114400 | 114300 | 304 |
| 482 | 20241119 | 105400 | 15395791400 | 114400 | 114500 | 114500 | 114300 | 579 |
| 483 | 20241119 | 105300 | 15329551400 | 114500 | 114400 | 114700 | 114400 | 764 |
| 484 | 20241119 | 105200 | 15242007100 | 114400 | 114600 | 114600 | 114300 | 662 |
| 485 | 20241119 | 105100 | 15166281400 | 114400 | 114900 | 115000 | 114400 | 1999 |
| 486 | 20241119 | 105000 | 14937012200 | 115000 | 114900 | 115000 | 114900 | 548 |
| 487 | 20241119 | 104900 | 14874018000 | 115000 | 115000 | 115000 | 114800 | 1071 |
| 488 | 20241119 | 104800 | 14750923500 | 115000 | 114900 | 115000 | 114900 | 1039 |
| 489 | 20241119 | 104700 | 14631453600 | 114900 | 115000 | 115000 | 114700 | 1595 |
| 490 | 20241119 | 104600 | 14448174300 | 115000 | 115000 | 115000 | 114900 | 950 |
| 491 | 20241119 | 104500 | 14338960900 | 115000 | 114900 | 115000 | 114800 | 2695 |
| 492 | 20241119 | 104400 | 14029304200 | 114900 | 114800 | 115000 | 114700 | 2952 |
| 493 | 20241119 | 104300 | 13690211000 | 114800 | 114400 | 114800 | 114300 | 914 |
| 494 | 20241119 | 104200 | 13585456300 | 114400 | 114400 | 114700 | 114400 | 1224 |
| 495 | 20241119 | 104100 | 13445247000 | 114500 | 114700 | 114800 | 114500 | 744 |
| 496 | 20241119 | 104000 | 13359948500 | 114700 | 114800 | 114800 | 114600 | 1128 |
| 497 | 20241119 | 103900 | 13230573200 | 114800 | 114700 | 114800 | 114600 | 1925 |
| 498 | 20241119 | 103800 | 13009666800 | 114700 | 114100 | 114700 | 114000 | 6363 |
| 499 | 20241119 | 103700 | 12281716000 | 114100 | 114200 | 114200 | 114000 | 320 |
| 500 | 20241119 | 103600 | 12245211100 | 114200 | 113900 | 114200 | 113800 | 3892 |
| 501 | 20241119 | 103500 | 11801446400 | 113900 | 113900 | 113900 | 113700 | 724 |
| 502 | 20241119 | 103400 | 11719016700 | 113900 | 113600 | 113900 | 113600 | 1155 |
| 503 | 20241119 | 103300 | 11587638700 | 113700 | 113400 | 113700 | 113400 | 1396 |
| 504 | 20241119 | 103200 | 11429144300 | 113400 | 113300 | 113500 | 113300 | 772 |
| 505 | 20241119 | 103100 | 11341585100 | 113300 | 113400 | 113500 | 113300 | 766 |
| 506 | 20241119 | 103000 | 11254709600 | 113400 | 113300 | 113400 | 113200 | 429 |
| 507 | 20241119 | 102900 | 11206079600 | 113300 | 113300 | 113400 | 113200 | 780 |
| 508 | 20241119 | 102800 | 11117760700 | 113300 | 113300 | 113400 | 113200 | 204 |
| 509 | 20241119 | 102700 | 11094636700 | 113400 | 113500 | 113600 | 113200 | 1930 |
| 510 | 20241119 | 102600 | 10875676200 | 113500 | 113300 | 113500 | 113200 | 1612 |
| 511 | 20241119 | 102500 | 10692829700 | 113200 | 113000 | 113300 | 112600 | 2730 |
| 512 | 20241119 | 102400 | 10384235600 | 113000 | 113000 | 113000 | 112900 | 675 |
| 513 | 20241119 | 102300 | 10307960700 | 112900 | 112600 | 113000 | 112600 | 999 |
| 514 | 20241119 | 102200 | 10195247600 | 112500 | 112800 | 112800 | 112500 | 215 |
| 515 | 20241119 | 102100 | 10171019300 | 112800 | 112600 | 112800 | 112600 | 159 |
| 516 | 20241119 | 102000 | 10153097500 | 112600 | 112800 | 112800 | 112500 | 615 |
| 517 | 20241119 | 101900 | 10083841800 | 112800 | 113000 | 113000 | 112600 | 464 |
| 518 | 20241119 | 101800 | 10031481800 | 113000 | 112900 | 113000 | 112900 | 851 |
| 519 | 20241119 | 101700 | 9935340700 | 112900 | 112700 | 113000 | 112600 | 550 |
| 520 | 20241119 | 101600 | 9873287800 | 112800 | 112600 | 112800 | 112500 | 399 |
| 521 | 20241119 | 101500 | 9828361900 | 112600 | 112800 | 112800 | 112400 | 325 |
| 522 | 20241119 | 101400 | 9791787300 | 112700 | 112700 | 112800 | 112700 | 270 |
| 523 | 20241119 | 101300 | 9761356800 | 112700 | 112800 | 112800 | 112700 | 158 |
| 524 | 20241119 | 101200 | 9743548400 | 112800 | 112800 | 112900 | 112700 | 269 |
| 525 | 20241119 | 101100 | 9713214400 | 112800 | 112900 | 112900 | 112700 | 745 |
| 526 | 20241119 | 101000 | 9629144000 | 112900 | 113000 | 113000 | 112900 | 733 |
| 527 | 20241119 | 100900 | 9546326600 | 112900 | 112900 | 113000 | 112900 | 440 |
| 528 | 20241119 | 100800 | 9496642200 | 112900 | 113000 | 113000 | 112900 | 764 |
| 529 | 20241119 | 100700 | 9410383000 | 113000 | 112900 | 113000 | 112900 | 1070 |
| 530 | 20241119 | 100600 | 9289574100 | 112800 | 112500 | 112900 | 112500 | 2472 |
| 531 | 20241119 | 100500 | 9011118900 | 112500 | 112500 | 112500 | 112400 | 272 |
| 532 | 20241119 | 100400 | 8980524900 | 112500 | 112400 | 112500 | 112400 | 255 |
| 533 | 20241119 | 100300 | 8951841000 | 112400 | 112600 | 112600 | 112400 | 252 |
| 534 | 20241119 | 100200 | 8923477100 | 112600 | 112600 | 112600 | 112500 | 119 |
| 535 | 20241119 | 100100 | 8910078100 | 112600 | 112500 | 112600 | 112400 | 498 |
| 536 | 20241119 | 100000 | 8854057200 | 112500 | 112500 | 112500 | 112300 | 159 |
| 537 | 20241119 | 095900 | 8836172600 | 112500 | 112500 | 112700 | 112300 | 332 |
| 538 | 20241119 | 095800 | 8798802400 | 112500 | 112200 | 112600 | 112200 | 1252 |
| 539 | 20241119 | 095700 | 8658133000 | 112300 | 112200 | 112400 | 112100 | 230 |
| 540 | 20241119 | 095600 | 8632325100 | 112200 | 112200 | 112200 | 112100 | 243 |
| 541 | 20241119 | 095500 | 8605063700 | 112100 | 112600 | 112700 | 112100 | 669 |
| 542 | 20241119 | 095400 | 8529865000 | 112600 | 112600 | 112700 | 112600 | 298 |
| 543 | 20241119 | 095300 | 8496297700 | 112600 | 112500 | 112700 | 112400 | 262 |
| 544 | 20241119 | 095200 | 8466817700 | 112700 | 112700 | 112700 | 112500 | 482 |
| 545 | 20241119 | 095100 | 8412559500 | 112700 | 112600 | 112700 | 112500 | 393 |
| 546 | 20241119 | 095000 | 8368297100 | 112600 | 112300 | 112600 | 112300 | 572 |
| 547 | 20241119 | 094900 | 8303967500 | 112300 | 112300 | 112400 | 112300 | 236 |
| 548 | 20241119 | 094800 | 8277447900 | 112200 | 112200 | 112400 | 112200 | 190 |
| 549 | 20241119 | 094700 | 8256105100 | 112400 | 112000 | 112700 | 111900 | 745 |
| 550 | 20241119 | 094600 | 8172441800 | 111900 | 112300 | 112300 | 111900 | 1594 |
| 551 | 20241119 | 094500 | 7993849600 | 112200 | 112300 | 112300 | 112100 | 282 |
| 552 | 20241119 | 094400 | 7962204600 | 112300 | 112300 | 112400 | 112200 | 357 |
| 553 | 20241119 | 094300 | 7922104900 | 112300 | 112400 | 112500 | 112200 | 575 |
| 554 | 20241119 | 094200 | 7857501000 | 112400 | 112700 | 112700 | 112400 | 220 |
| 555 | 20241119 | 094100 | 7832740100 | 112600 | 112500 | 112600 | 112400 | 334 |
| 556 | 20241119 | 094000 | 7795159300 | 112500 | 112300 | 112500 | 112200 | 445 |
| 557 | 20241119 | 093900 | 7745175700 | 112300 | 112100 | 112400 | 112100 | 509 |
| 558 | 20241119 | 093800 | 7688054000 | 112200 | 112300 | 112300 | 112000 | 801 |
| 559 | 20241119 | 093700 | 7598220700 | 112200 | 112500 | 112500 | 112200 | 257 |
| 560 | 20241119 | 093600 | 7569347900 | 112500 | 112800 | 112800 | 112300 | 1172 |
| 561 | 20241119 | 093500 | 7437489900 | 112800 | 112600 | 112800 | 112600 | 328 |
| 562 | 20241119 | 093400 | 7400527200 | 112600 | 112600 | 112800 | 112600 | 479 |
| 563 | 20241119 | 093300 | 7346534400 | 112700 | 112600 | 112800 | 112500 | 313 |
| 564 | 20241119 | 093200 | 7311291400 | 112500 | 112400 | 112700 | 112400 | 359 |
| 565 | 20241119 | 093100 | 7270880900 | 112400 | 112600 | 112600 | 112300 | 560 |
| 566 | 20241119 | 093000 | 7207936200 | 112600 | 113000 | 113000 | 112600 | 1023 |
| 567 | 20241119 | 092900 | 7092599700 | 113000 | 112900 | 113100 | 112900 | 1013 |
| 568 | 20241119 | 092800 | 6978106800 | 112900 | 112900 | 112900 | 112800 | 97 |
| 569 | 20241119 | 092700 | 6967155700 | 112800 | 113000 | 113200 | 112600 | 1110 |
| 570 | 20241119 | 092600 | 6841807400 | 112900 | 112900 | 113000 | 112900 | 250 |
| 571 | 20241119 | 092500 | 6813575500 | 112900 | 112900 | 113000 | 112700 | 664 |
| 572 | 20241119 | 092400 | 6738617500 | 112700 | 112500 | 112900 | 112500 | 1148 |
| 573 | 20241119 | 092300 | 6609264400 | 112500 | 112400 | 112800 | 112400 | 525 |
| 574 | 20241119 | 092200 | 6550204400 | 112400 | 111700 | 112900 | 111700 | 2355 |
| 575 | 20241119 | 092100 | 6285533900 | 111800 | 112000 | 112300 | 111400 | 2191 |
| 576 | 20241119 | 092000 | 6040912600 | 111900 | 111900 | 112200 | 111700 | 870 |
| 577 | 20241119 | 091900 | 5943527500 | 111800 | 112200 | 112300 | 111800 | 1411 |
| 578 | 20241119 | 091800 | 5785459100 | 112200 | 112500 | 112800 | 112200 | 1165 |
| 579 | 20241119 | 091700 | 5654481200 | 112400 | 112800 | 112900 | 112400 | 1428 |
| 580 | 20241119 | 091600 | 5493609900 | 112800 | 113400 | 113400 | 112800 | 1348 |
| 581 | 20241119 | 091500 | 5341208600 | 113400 | 113500 | 113700 | 113300 | 1470 |
| 582 | 20241119 | 091400 | 5174290000 | 113500 | 114000 | 114200 | 113500 | 3102 |
| 583 | 20241119 | 091300 | 4820765800 | 114000 | 113600 | 114100 | 113500 | 6430 |
| 584 | 20241119 | 091200 | 4088253300 | 113600 | 112800 | 113600 | 112700 | 9460 |
| 585 | 20241119 | 091100 | 3017364500 | 112800 | 112800 | 113000 | 112500 | 1735 |
| 586 | 20241119 | 091000 | 2821635700 | 112800 | 112200 | 112800 | 111800 | 1622 |
| 587 | 20241119 | 090900 | 2639286600 | 112100 | 111600 | 112200 | 111400 | 1809 |
| 588 | 20241119 | 090800 | 2437265000 | 111600 | 111700 | 112100 | 111200 | 1673 |
| 589 | 20241119 | 090700 | 2250564500 | 111900 | 111800 | 112100 | 111600 | 1156 |
| 590 | 20241119 | 090600 | 2121293200 | 111800 | 112100 | 112600 | 111700 | 2075 |
| 591 | 20241119 | 090500 | 1888874500 | 112200 | 112900 | 112900 | 112100 | 961 |
| 592 | 20241119 | 090400 | 1780756000 | 113000 | 112100 | 113000 | 111600 | 1695 |
| 593 | 20241119 | 090300 | 1590504700 | 112300 | 112600 | 112800 | 112000 | 1444 |
| 594 | 20241119 | 090200 | 1428215100 | 112700 | 113500 | 113500 | 112500 | 2975 |
| 595 | 20241119 | 090100 | 1091296700 | 113000 | 112100 | 113500 | 112100 | 7875 |
| 596 | 20241119 | 090000 | 202736200 | 112100 | 110900 | 112400 | 110900 | 1819 |