34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 8167 |
| 3 | 20241119 | 185100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 4 | 20241119 | 185000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 5 | 20241119 | 184900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 6 | 20241119 | 184800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 7 | 20241119 | 184700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 8 | 20241119 | 184600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 9 | 20241119 | 184500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 10 | 20241119 | 184400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 11 | 20241119 | 184300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 12 | 20241119 | 184200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 13 | 20241119 | 184100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 14 | 20241119 | 184000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 15 | 20241119 | 183900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 16 | 20241119 | 183800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 17 | 20241119 | 183700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 18 | 20241119 | 183600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 19 | 20241119 | 183500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 20 | 20241119 | 183400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 21 | 20241119 | 183300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 22 | 20241119 | 183200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 23 | 20241119 | 183100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 24 | 20241119 | 183000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 25 | 20241119 | 182900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 26 | 20241119 | 182800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 27 | 20241119 | 182700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 28 | 20241119 | 182600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 29 | 20241119 | 182500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 30 | 20241119 | 182400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 31 | 20241119 | 182300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 32 | 20241119 | 182200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 8167 |
| 33 | 20241119 | 182100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 34 | 20241119 | 182000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 35 | 20241119 | 181900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 36 | 20241119 | 181800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 37 | 20241119 | 181700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 38 | 20241119 | 181600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 39 | 20241119 | 181500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 40 | 20241119 | 181400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 41 | 20241119 | 181300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 42 | 20241119 | 181200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 43 | 20241119 | 181100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 44 | 20241119 | 181000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 45 | 20241119 | 180900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 46 | 20241119 | 180800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 47 | 20241119 | 180700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 48 | 20241119 | 180600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 49 | 20241119 | 180500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 50 | 20241119 | 180400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 51 | 20241119 | 180300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 52 | 20241119 | 180200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 53 | 20241119 | 180100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 54 | 20241119 | 180000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 55 | 20241119 | 175900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 56 | 20241119 | 175800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 57 | 20241119 | 175700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 58 | 20241119 | 175600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 59 | 20241119 | 175500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 60 | 20241119 | 175400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 61 | 20241119 | 175300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 62 | 20241119 | 175200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 8167 |
| 63 | 20241119 | 175100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 64 | 20241119 | 175000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 65 | 20241119 | 174900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 66 | 20241119 | 174800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 67 | 20241119 | 174700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 68 | 20241119 | 174600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 69 | 20241119 | 174500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 70 | 20241119 | 174400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 71 | 20241119 | 174300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 72 | 20241119 | 174200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 73 | 20241119 | 174100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 74 | 20241119 | 174000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 75 | 20241119 | 173900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 76 | 20241119 | 173800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 77 | 20241119 | 173700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 78 | 20241119 | 173600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 79 | 20241119 | 173500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 80 | 20241119 | 173400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 81 | 20241119 | 173300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 82 | 20241119 | 173200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 83 | 20241119 | 173100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 84 | 20241119 | 173000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 85 | 20241119 | 172900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 86 | 20241119 | 172800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 87 | 20241119 | 172700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 88 | 20241119 | 172600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 89 | 20241119 | 172500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 90 | 20241119 | 172400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 91 | 20241119 | 172300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 92 | 20241119 | 172200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 8167 |
| 93 | 20241119 | 172100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 94 | 20241119 | 172000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 95 | 20241119 | 171900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 96 | 20241119 | 171800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 97 | 20241119 | 171700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 98 | 20241119 | 171600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 99 | 20241119 | 171500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 100 | 20241119 | 171400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 101 | 20241119 | 171300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 102 | 20241119 | 171200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 103 | 20241119 | 171100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 104 | 20241119 | 171000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 105 | 20241119 | 170900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 106 | 20241119 | 170800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 107 | 20241119 | 170700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 108 | 20241119 | 170600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 109 | 20241119 | 170500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 110 | 20241119 | 170400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 111 | 20241119 | 170300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 112 | 20241119 | 170200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 113 | 20241119 | 170100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 114 | 20241119 | 170000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 115 | 20241119 | 165900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 116 | 20241119 | 165800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 117 | 20241119 | 165700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 118 | 20241119 | 165600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 119 | 20241119 | 165500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 120 | 20241119 | 165400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 121 | 20241119 | 165300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 122 | 20241119 | 165200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 8167 |
| 123 | 20241119 | 165100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 124 | 20241119 | 165000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 125 | 20241119 | 164900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 126 | 20241119 | 164800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 127 | 20241119 | 164700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 128 | 20241119 | 164600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 129 | 20241119 | 164500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 130 | 20241119 | 164400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 131 | 20241119 | 164300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 132 | 20241119 | 164200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 133 | 20241119 | 164100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 134 | 20241119 | 164000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 135 | 20241119 | 163900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 136 | 20241119 | 163800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 137 | 20241119 | 163700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 138 | 20241119 | 163600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 139 | 20241119 | 163500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 140 | 20241119 | 163400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 141 | 20241119 | 163300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 142 | 20241119 | 163200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 143 | 20241119 | 163100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 144 | 20241119 | 163000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 145 | 20241119 | 162900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 146 | 20241119 | 162800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 147 | 20241119 | 162700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 148 | 20241119 | 162600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 149 | 20241119 | 162500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 150 | 20241119 | 162400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 151 | 20241119 | 162300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 152 | 20241119 | 162200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 8167 |
| 153 | 20241119 | 162100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 154 | 20241119 | 162000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 155 | 20241119 | 161900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 156 | 20241119 | 161800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 157 | 20241119 | 161700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 158 | 20241119 | 161600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 159 | 20241119 | 161500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 160 | 20241119 | 161400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 161 | 20241119 | 161300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 162 | 20241119 | 161200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 163 | 20241119 | 161100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 164 | 20241119 | 161000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 165 | 20241119 | 160900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 166 | 20241119 | 160800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 167 | 20241119 | 160700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 168 | 20241119 | 160600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 169 | 20241119 | 160500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 170 | 20241119 | 160400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 171 | 20241119 | 160300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 172 | 20241119 | 160200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 173 | 20241119 | 160100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 174 | 20241119 | 160000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 175 | 20241119 | 155900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 176 | 20241119 | 155800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 177 | 20241119 | 155700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 178 | 20241119 | 155600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 179 | 20241119 | 155500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 180 | 20241119 | 155400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 181 | 20241119 | 155300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 182 | 20241119 | 155200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 8167 |
| 183 | 20241119 | 155100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 184 | 20241119 | 155000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 185 | 20241119 | 154900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 186 | 20241119 | 154800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 187 | 20241119 | 154700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 188 | 20241119 | 154600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 189 | 20241119 | 154500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 190 | 20241119 | 154400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 191 | 20241119 | 154300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 192 | 20241119 | 154200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 193 | 20241119 | 154100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 194 | 20241119 | 154000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 195 | 20241119 | 153900 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 196 | 20241119 | 153800 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 197 | 20241119 | 153700 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 198 | 20241119 | 153600 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 199 | 20241119 | 153500 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 200 | 20241119 | 153400 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 201 | 20241119 | 153300 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 202 | 20241119 | 153200 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 203 | 20241119 | 153100 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 0 |
| 204 | 20241119 | 153000 | 82054554800 | 199200 | 199200 | 199200 | 199200 | 8167 |
| 205 | 20241119 | 152900 | 80427688400 | 199000 | 199000 | 199000 | 199000 | 0 |
| 206 | 20241119 | 152800 | 80427688400 | 199000 | 199000 | 199000 | 199000 | 0 |
| 207 | 20241119 | 152700 | 80427688400 | 199000 | 199000 | 199000 | 199000 | 0 |
| 208 | 20241119 | 152600 | 80427688400 | 199000 | 199000 | 199000 | 199000 | 0 |
| 209 | 20241119 | 152500 | 80427688400 | 199000 | 199000 | 199000 | 199000 | 0 |
| 210 | 20241119 | 152400 | 80427688400 | 199000 | 199000 | 199000 | 199000 | 0 |
| 211 | 20241119 | 152300 | 80427688400 | 199000 | 199000 | 199000 | 199000 | 0 |
| 212 | 20241119 | 152200 | 80427688400 | 199000 | 199000 | 199000 | 199000 | 0 |
| 213 | 20241119 | 152100 | 80427688400 | 199000 | 199000 | 199000 | 199000 | 0 |
| 214 | 20241119 | 152000 | 80427688400 | 199000 | 199000 | 199000 | 199000 | 0 |
| 215 | 20241119 | 151900 | 80427688400 | 199000 | 199000 | 199100 | 199000 | 536 |
| 216 | 20241119 | 151800 | 80320991100 | 199100 | 199100 | 199100 | 198900 | 422 |
| 217 | 20241119 | 151700 | 80237008100 | 199000 | 198600 | 199100 | 198500 | 1039 |
| 218 | 20241119 | 151600 | 80030641300 | 198600 | 199000 | 199000 | 198500 | 1397 |
| 219 | 20241119 | 151500 | 79753072700 | 199000 | 199100 | 199100 | 198900 | 1087 |
| 220 | 20241119 | 151400 | 79536715200 | 199000 | 198900 | 199400 | 198900 | 1611 |
| 221 | 20241119 | 151300 | 79215923200 | 199000 | 199300 | 199300 | 198900 | 1703 |
| 222 | 20241119 | 151200 | 78876849500 | 199300 | 199200 | 199300 | 199100 | 434 |
| 223 | 20241119 | 151100 | 78790390300 | 199200 | 199300 | 199300 | 199100 | 1032 |
| 224 | 20241119 | 151000 | 78584839300 | 199400 | 199400 | 199400 | 199300 | 505 |
| 225 | 20241119 | 150900 | 78484182100 | 199300 | 199400 | 199400 | 199200 | 1132 |
| 226 | 20241119 | 150800 | 78258552500 | 199300 | 199900 | 199900 | 199300 | 3250 |
| 227 | 20241119 | 150700 | 77609807900 | 199800 | 199900 | 200000 | 199800 | 1953 |
| 228 | 20241119 | 150600 | 77219395200 | 200000 | 199900 | 200000 | 199900 | 831 |
| 229 | 20241119 | 150500 | 77053255700 | 200000 | 200000 | 200000 | 199800 | 2557 |
| 230 | 20241119 | 150400 | 76542144200 | 200000 | 200000 | 200000 | 199900 | 333 |
| 231 | 20241119 | 150300 | 76475550100 | 200000 | 200000 | 200000 | 199900 | 372 |
| 232 | 20241119 | 150200 | 76401158700 | 199900 | 199900 | 200000 | 199900 | 339 |
| 233 | 20241119 | 150100 | 76333366700 | 199900 | 199900 | 200000 | 199900 | 370 |
| 234 | 20241119 | 150000 | 76259379000 | 200000 | 200000 | 200000 | 199900 | 683 |
| 235 | 20241119 | 145900 | 76122828500 | 199900 | 199900 | 200500 | 199900 | 2734 |
| 236 | 20241119 | 145800 | 75576156500 | 200000 | 200000 | 200000 | 199900 | 586 |
| 237 | 20241119 | 145700 | 75458978700 | 200000 | 200000 | 200000 | 199900 | 248 |
| 238 | 20241119 | 145600 | 75409392500 | 200000 | 200000 | 200500 | 199900 | 698 |
| 239 | 20241119 | 145500 | 75269710000 | 200500 | 200000 | 200500 | 199900 | 2793 |
| 240 | 20241119 | 145400 | 74711015200 | 199900 | 200000 | 200000 | 199900 | 415 |
| 241 | 20241119 | 145300 | 74628030200 | 199900 | 199900 | 200000 | 199900 | 338 |
| 242 | 20241119 | 145200 | 74560451900 | 199900 | 200000 | 200000 | 199900 | 1722 |
| 243 | 20241119 | 145100 | 74216181700 | 199900 | 200000 | 200000 | 199900 | 1304 |
| 244 | 20241119 | 145000 | 73955502900 | 200000 | 200000 | 200500 | 199800 | 5342 |
| 245 | 20241119 | 144900 | 72887429900 | 200000 | 200000 | 200500 | 200000 | 799 |
| 246 | 20241119 | 144800 | 72727290400 | 200000 | 200500 | 200500 | 200000 | 550 |
| 247 | 20241119 | 144700 | 72617241400 | 200500 | 201000 | 201000 | 200000 | 1675 |
| 248 | 20241119 | 144600 | 72281490400 | 201000 | 201000 | 201000 | 200500 | 246 |
| 249 | 20241119 | 144500 | 72232106900 | 201000 | 201000 | 201000 | 200500 | 350 |
| 250 | 20241119 | 144400 | 72161839400 | 200500 | 201500 | 201500 | 200500 | 1219 |
| 251 | 20241119 | 144300 | 71916848400 | 201500 | 201000 | 201500 | 200500 | 1936 |
| 252 | 20241119 | 144200 | 71527731900 | 201000 | 201000 | 201000 | 200500 | 193 |
| 253 | 20241119 | 144100 | 71488989900 | 200500 | 200500 | 201000 | 200500 | 352 |
| 254 | 20241119 | 144000 | 71418333900 | 201000 | 201000 | 201000 | 200500 | 543 |
| 255 | 20241119 | 143900 | 71309283900 | 201000 | 200500 | 201000 | 200500 | 605 |
| 256 | 20241119 | 143800 | 71187712900 | 201000 | 200500 | 201000 | 200500 | 250 |
| 257 | 20241119 | 143700 | 71137526900 | 201000 | 201000 | 201000 | 200500 | 330 |
| 258 | 20241119 | 143600 | 71071257900 | 200500 | 201000 | 201000 | 200500 | 263 |
| 259 | 20241119 | 143500 | 71018452400 | 200500 | 201000 | 201000 | 200500 | 363 |
| 260 | 20241119 | 143400 | 70945567400 | 200500 | 200500 | 201000 | 200500 | 199 |
| 261 | 20241119 | 143300 | 70905633400 | 201000 | 201500 | 201500 | 200500 | 1391 |
| 262 | 20241119 | 143200 | 70626014400 | 201500 | 201500 | 201500 | 201000 | 236 |
| 263 | 20241119 | 143100 | 70578522400 | 201500 | 201500 | 201500 | 201000 | 455 |
| 264 | 20241119 | 143000 | 70487010900 | 201500 | 201500 | 201500 | 201000 | 355 |
| 265 | 20241119 | 142900 | 70415547400 | 201500 | 201500 | 201500 | 201000 | 163 |
| 266 | 20241119 | 142800 | 70382734900 | 201500 | 201000 | 201500 | 201000 | 382 |
| 267 | 20241119 | 142700 | 70305875900 | 201000 | 201000 | 201500 | 200500 | 446 |
| 268 | 20241119 | 142600 | 70216244400 | 201000 | 201000 | 201000 | 200500 | 1079 |
| 269 | 20241119 | 142500 | 69999481400 | 201000 | 200500 | 201000 | 200500 | 282 |
| 270 | 20241119 | 142400 | 69942835900 | 200500 | 201000 | 201000 | 200500 | 297 |
| 271 | 20241119 | 142300 | 69883207900 | 200500 | 201000 | 201000 | 200500 | 333 |
| 272 | 20241119 | 142200 | 69816308900 | 201000 | 201000 | 201000 | 200500 | 263 |
| 273 | 20241119 | 142100 | 69763457900 | 201000 | 201000 | 201000 | 200500 | 336 |
| 274 | 20241119 | 142000 | 69696008900 | 201000 | 200500 | 201000 | 200500 | 217 |
| 275 | 20241119 | 141900 | 69652412400 | 201000 | 201000 | 201500 | 200500 | 776 |
| 276 | 20241119 | 141800 | 69496393900 | 201500 | 201000 | 201500 | 201000 | 119 |
| 277 | 20241119 | 141700 | 69472440900 | 201000 | 201500 | 201500 | 201000 | 108 |
| 278 | 20241119 | 141600 | 69450686400 | 201500 | 201500 | 201500 | 201000 | 158 |
| 279 | 20241119 | 141500 | 69418861900 | 201000 | 201000 | 201500 | 201000 | 221 |
| 280 | 20241119 | 141400 | 69374377400 | 201000 | 201000 | 201500 | 201000 | 279 |
| 281 | 20241119 | 141300 | 69318191900 | 201500 | 201000 | 201500 | 201000 | 473 |
| 282 | 20241119 | 141200 | 69223057900 | 201500 | 201500 | 201500 | 201000 | 187 |
| 283 | 20241119 | 141100 | 69185394400 | 201000 | 201500 | 201500 | 201000 | 104 |
| 284 | 20241119 | 141000 | 69164441400 | 201500 | 201500 | 201500 | 201000 | 195 |
| 285 | 20241119 | 140900 | 69125158900 | 201500 | 200500 | 201500 | 200500 | 3323 |
| 286 | 20241119 | 140800 | 68457204900 | 201000 | 201000 | 201000 | 200500 | 253 |
| 287 | 20241119 | 140700 | 68406417400 | 201000 | 200000 | 201000 | 200000 | 1264 |
| 288 | 20241119 | 140600 | 68152964400 | 200000 | 200000 | 200500 | 200000 | 1037 |
| 289 | 20241119 | 140500 | 67945438900 | 200500 | 200000 | 200500 | 200000 | 450 |
| 290 | 20241119 | 140400 | 67855364900 | 200500 | 200500 | 200500 | 200000 | 314 |
| 291 | 20241119 | 140300 | 67792508900 | 200000 | 201000 | 201000 | 200000 | 491 |
| 292 | 20241119 | 140200 | 67694254900 | 200500 | 200500 | 201000 | 200500 | 314 |
| 293 | 20241119 | 140100 | 67631232400 | 201000 | 201000 | 201000 | 200500 | 259 |
| 294 | 20241119 | 140000 | 67579259900 | 200500 | 201000 | 201000 | 200500 | 190 |
| 295 | 20241119 | 135900 | 67541113400 | 200500 | 200500 | 201000 | 200000 | 303 |
| 296 | 20241119 | 135800 | 67480336400 | 201000 | 200500 | 201000 | 200000 | 443 |
| 297 | 20241119 | 135700 | 67391453900 | 200000 | 200500 | 201000 | 200000 | 403 |
| 298 | 20241119 | 135600 | 67310614400 | 200500 | 200000 | 201000 | 199900 | 2156 |
| 299 | 20241119 | 135500 | 66878981400 | 200000 | 201000 | 201000 | 200000 | 1040 |
| 300 | 20241119 | 135400 | 66670798400 | 200500 | 200500 | 201000 | 200500 | 1070 |
| 301 | 20241119 | 135300 | 66456211400 | 201000 | 200500 | 201000 | 200500 | 537 |
| 302 | 20241119 | 135200 | 66348472900 | 201000 | 201000 | 201500 | 200500 | 355 |
| 303 | 20241119 | 135100 | 66277097400 | 201500 | 202000 | 202000 | 201000 | 470 |
| 304 | 20241119 | 135000 | 66182505400 | 201500 | 202000 | 202000 | 201500 | 577 |
| 305 | 20241119 | 134900 | 66066184900 | 202000 | 202000 | 202000 | 200500 | 675 |
| 306 | 20241119 | 134800 | 65930356400 | 202000 | 202000 | 202000 | 201000 | 1043 |
| 307 | 20241119 | 134700 | 65719905900 | 202000 | 202500 | 202500 | 201500 | 368 |
| 308 | 20241119 | 134600 | 65645637900 | 202000 | 201500 | 202500 | 201000 | 2115 |
| 309 | 20241119 | 134500 | 65218704400 | 201500 | 202000 | 202000 | 201000 | 1536 |
| 310 | 20241119 | 134400 | 64909232900 | 202000 | 202500 | 202500 | 201500 | 3119 |
| 311 | 20241119 | 134300 | 64279633400 | 202500 | 203000 | 203000 | 202000 | 1186 |
| 312 | 20241119 | 134200 | 64039527900 | 203000 | 203500 | 203500 | 202000 | 1447 |
| 313 | 20241119 | 134100 | 63745903400 | 203500 | 203500 | 203500 | 203000 | 563 |
| 314 | 20241119 | 134000 | 63631379900 | 203000 | 203000 | 203500 | 202500 | 1296 |
| 315 | 20241119 | 133900 | 63368269400 | 203000 | 203000 | 203000 | 202500 | 571 |
| 316 | 20241119 | 133800 | 63252457900 | 203000 | 202500 | 203000 | 202500 | 720 |
| 317 | 20241119 | 133700 | 63106323900 | 203000 | 203000 | 203000 | 202500 | 818 |
| 318 | 20241119 | 133600 | 62940470400 | 203000 | 203500 | 203500 | 202500 | 1820 |
| 319 | 20241119 | 133500 | 62570768900 | 203500 | 203500 | 203500 | 203000 | 1064 |
| 320 | 20241119 | 133400 | 62354267400 | 203500 | 203500 | 203500 | 203000 | 493 |
| 321 | 20241119 | 133300 | 62253963400 | 203500 | 203000 | 203500 | 203000 | 681 |
| 322 | 20241119 | 133200 | 62115505900 | 203000 | 204000 | 204000 | 203000 | 1776 |
| 323 | 20241119 | 133100 | 61754105400 | 204000 | 204000 | 204000 | 203000 | 1780 |
| 324 | 20241119 | 133000 | 61391884900 | 203500 | 204000 | 204000 | 203000 | 2758 |
| 325 | 20241119 | 132900 | 60830370400 | 204000 | 204000 | 204000 | 203500 | 772 |
| 326 | 20241119 | 132800 | 60673056900 | 204000 | 204000 | 204000 | 203500 | 730 |
| 327 | 20241119 | 132700 | 60524146400 | 204000 | 204000 | 204000 | 203500 | 1532 |
| 328 | 20241119 | 132600 | 60211851900 | 204000 | 204000 | 204000 | 203500 | 766 |
| 329 | 20241119 | 132500 | 60055621900 | 204000 | 203500 | 204000 | 203500 | 1064 |
| 330 | 20241119 | 132400 | 59838839900 | 203500 | 203000 | 203500 | 203000 | 766 |
| 331 | 20241119 | 132300 | 59682992900 | 203500 | 204000 | 204000 | 203000 | 1528 |
| 332 | 20241119 | 132200 | 59371928900 | 204000 | 203500 | 204000 | 202000 | 4487 |
| 333 | 20241119 | 132100 | 58461660900 | 203500 | 203500 | 204000 | 203000 | 6296 |
| 334 | 20241119 | 132000 | 57181551400 | 203500 | 203500 | 203500 | 203000 | 889 |
| 335 | 20241119 | 131900 | 57001025400 | 203500 | 203500 | 203500 | 203000 | 1040 |
| 336 | 20241119 | 131800 | 56789528400 | 203500 | 202500 | 203500 | 202500 | 6848 |
| 337 | 20241119 | 131700 | 55399342900 | 203000 | 201500 | 203000 | 201500 | 10078 |
| 338 | 20241119 | 131600 | 53362190400 | 202000 | 202000 | 202000 | 201500 | 504 |
| 339 | 20241119 | 131500 | 53260437400 | 202000 | 201500 | 202000 | 201500 | 960 |
| 340 | 20241119 | 131400 | 53066744900 | 202000 | 201000 | 202000 | 200500 | 6027 |
| 341 | 20241119 | 131300 | 51851661900 | 201000 | 200500 | 201000 | 200500 | 248 |
| 342 | 20241119 | 131200 | 51801891900 | 201000 | 201000 | 201000 | 200500 | 397 |
| 343 | 20241119 | 131100 | 51722259400 | 201000 | 201000 | 201000 | 200000 | 624 |
| 344 | 20241119 | 131000 | 51597094400 | 200500 | 201500 | 201500 | 200500 | 369 |
| 345 | 20241119 | 130900 | 51522853400 | 201500 | 201000 | 201500 | 200500 | 444 |
| 346 | 20241119 | 130800 | 51433663900 | 201000 | 200000 | 201000 | 199800 | 3511 |
| 347 | 20241119 | 130700 | 50731316400 | 199900 | 201500 | 201500 | 199900 | 9542 |
| 348 | 20241119 | 130600 | 48821007200 | 202000 | 201000 | 202000 | 201000 | 4076 |
| 349 | 20241119 | 130500 | 47999601700 | 201000 | 201000 | 201500 | 201000 | 504 |
| 350 | 20241119 | 130400 | 47898269700 | 201500 | 201500 | 201500 | 201000 | 397 |
| 351 | 20241119 | 130300 | 47818330700 | 201500 | 201500 | 201500 | 201000 | 434 |
| 352 | 20241119 | 130200 | 47730972200 | 201500 | 201500 | 201500 | 201000 | 418 |
| 353 | 20241119 | 130100 | 47646846700 | 201000 | 201000 | 201500 | 201000 | 461 |
| 354 | 20241119 | 130000 | 47554156700 | 201000 | 201500 | 201500 | 201000 | 657 |
| 355 | 20241119 | 125900 | 47421827700 | 201000 | 200500 | 201500 | 200500 | 1411 |
| 356 | 20241119 | 125800 | 47138195200 | 200500 | 200500 | 201000 | 200500 | 215 |
| 357 | 20241119 | 125700 | 47095084200 | 200500 | 200000 | 201000 | 200000 | 2211 |
| 358 | 20241119 | 125600 | 46652329200 | 200000 | 200500 | 200500 | 199700 | 7471 |
| 359 | 20241119 | 125500 | 45158993100 | 200000 | 200500 | 200500 | 200000 | 137 |
| 360 | 20241119 | 125400 | 45131557600 | 200500 | 200500 | 200500 | 200000 | 485 |
| 361 | 20241119 | 125300 | 45034334100 | 200500 | 201500 | 201500 | 200000 | 4309 |
| 362 | 20241119 | 125200 | 44168775100 | 201500 | 201500 | 201500 | 201000 | 2252 |
| 363 | 20241119 | 125100 | 43715082100 | 201500 | 201500 | 201500 | 201000 | 319 |
| 364 | 20241119 | 125000 | 43650846600 | 201500 | 201500 | 201500 | 201000 | 1044 |
| 365 | 20241119 | 124900 | 43440506100 | 201500 | 201500 | 201500 | 201000 | 541 |
| 366 | 20241119 | 124800 | 43331527100 | 201500 | 201000 | 202000 | 201000 | 7760 |
| 367 | 20241119 | 124700 | 41767818100 | 201000 | 201000 | 201500 | 201000 | 878 |
| 368 | 20241119 | 124600 | 41591299600 | 201000 | 201000 | 201500 | 201000 | 592 |
| 369 | 20241119 | 124500 | 41472174600 | 201000 | 201000 | 201500 | 201000 | 564 |
| 370 | 20241119 | 124400 | 41358736600 | 201000 | 201500 | 201500 | 201000 | 77 |
| 371 | 20241119 | 124300 | 41343228100 | 201500 | 201000 | 201500 | 200500 | 5158 |
| 372 | 20241119 | 124200 | 40306450600 | 201000 | 200500 | 201000 | 200500 | 298 |
| 373 | 20241119 | 124100 | 40246682100 | 200500 | 200000 | 201000 | 200000 | 510 |
| 374 | 20241119 | 124000 | 40144352600 | 200500 | 200500 | 201000 | 200000 | 242 |
| 375 | 20241119 | 123900 | 40095872600 | 201000 | 201000 | 201000 | 200500 | 788 |
| 376 | 20241119 | 123800 | 39937816100 | 200500 | 201000 | 201000 | 200500 | 332 |
| 377 | 20241119 | 123700 | 39871121100 | 200500 | 200500 | 201000 | 200000 | 532 |
| 378 | 20241119 | 123600 | 39764457100 | 201000 | 200500 | 201000 | 200000 | 833 |
| 379 | 20241119 | 123500 | 39597434600 | 201000 | 201000 | 201000 | 200500 | 595 |
| 380 | 20241119 | 123400 | 39477956100 | 200500 | 201000 | 201000 | 200500 | 1168 |
| 381 | 20241119 | 123300 | 39243519600 | 201000 | 200500 | 201000 | 200500 | 547 |
| 382 | 20241119 | 123200 | 39133785100 | 201000 | 201000 | 201500 | 200500 | 2681 |
| 383 | 20241119 | 123100 | 38594940100 | 201000 | 201000 | 201500 | 200500 | 749 |
| 384 | 20241119 | 123000 | 38444415600 | 201500 | 200000 | 201500 | 200000 | 4393 |
| 385 | 20241119 | 122900 | 37562769100 | 200500 | 200000 | 200500 | 200000 | 82 |
| 386 | 20241119 | 122800 | 37546358100 | 200000 | 200500 | 201000 | 200000 | 937 |
| 387 | 20241119 | 122700 | 37358801100 | 200500 | 201000 | 201000 | 200500 | 311 |
| 388 | 20241119 | 122600 | 37296301600 | 201000 | 201500 | 201500 | 201000 | 1020 |
| 389 | 20241119 | 122500 | 37091228600 | 201500 | 200500 | 201500 | 200500 | 1989 |
| 390 | 20241119 | 122400 | 36691412600 | 200500 | 200500 | 201000 | 200500 | 1262 |
| 391 | 20241119 | 122300 | 36438295600 | 200500 | 201000 | 201500 | 200500 | 2406 |
| 392 | 20241119 | 122200 | 35954990600 | 200500 | 199700 | 201500 | 199700 | 16122 |
| 393 | 20241119 | 122100 | 32728665100 | 199800 | 199700 | 199800 | 199700 | 219 |
| 394 | 20241119 | 122000 | 32684917000 | 199800 | 199600 | 199800 | 199600 | 842 |
| 395 | 20241119 | 121900 | 32516769900 | 199600 | 199500 | 199700 | 199400 | 1730 |
| 396 | 20241119 | 121800 | 32171464900 | 199500 | 199200 | 199600 | 199200 | 4023 |
| 397 | 20241119 | 121700 | 31369330300 | 199200 | 198800 | 199300 | 198700 | 6904 |
| 398 | 20241119 | 121600 | 29995421600 | 198700 | 198400 | 198800 | 198400 | 1652 |
| 399 | 20241119 | 121500 | 29667298800 | 198500 | 198600 | 198700 | 198400 | 1139 |
| 400 | 20241119 | 121400 | 29441139700 | 198600 | 198600 | 198600 | 198500 | 624 |
| 401 | 20241119 | 121300 | 29317213800 | 198600 | 198300 | 198600 | 198200 | 1915 |
| 402 | 20241119 | 121200 | 28937242800 | 198300 | 198300 | 198400 | 198300 | 481 |
| 403 | 20241119 | 121100 | 28841847500 | 198300 | 198200 | 198300 | 198000 | 781 |
| 404 | 20241119 | 121000 | 28687109400 | 198200 | 198100 | 198200 | 198100 | 48 |
| 405 | 20241119 | 120900 | 28677597500 | 198100 | 198200 | 198200 | 198100 | 123 |
| 406 | 20241119 | 120800 | 28653221800 | 198100 | 198000 | 198200 | 198000 | 534 |
| 407 | 20241119 | 120700 | 28547430900 | 198000 | 198100 | 198100 | 198000 | 201 |
| 408 | 20241119 | 120600 | 28507629500 | 198100 | 197700 | 198200 | 197700 | 636 |
| 409 | 20241119 | 120500 | 28381730800 | 197700 | 198200 | 198200 | 197700 | 1511 |
| 410 | 20241119 | 120400 | 28082584200 | 198100 | 198300 | 198300 | 198100 | 419 |
| 411 | 20241119 | 120300 | 27999552900 | 198300 | 198500 | 198500 | 198200 | 539 |
| 412 | 20241119 | 120200 | 27892600200 | 198500 | 198500 | 198600 | 198400 | 1125 |
| 413 | 20241119 | 120100 | 27669283900 | 198500 | 198300 | 198500 | 198200 | 1738 |
| 414 | 20241119 | 120000 | 27324480000 | 198300 | 198300 | 198400 | 198200 | 326 |
| 415 | 20241119 | 115900 | 27259834700 | 198400 | 198300 | 198400 | 198100 | 1978 |
| 416 | 20241119 | 115800 | 26867617400 | 198200 | 197700 | 198300 | 197700 | 4304 |
| 417 | 20241119 | 115700 | 26015474800 | 197700 | 197800 | 197800 | 197600 | 812 |
| 418 | 20241119 | 115600 | 25854948900 | 197800 | 197700 | 197800 | 197600 | 169 |
| 419 | 20241119 | 115500 | 25821539700 | 197700 | 197600 | 197700 | 197500 | 357 |
| 420 | 20241119 | 115400 | 25750971800 | 197600 | 197500 | 197700 | 197500 | 217 |
| 421 | 20241119 | 115300 | 25708100100 | 197400 | 197600 | 197700 | 197400 | 249 |
| 422 | 20241119 | 115200 | 25658907400 | 197600 | 197600 | 197700 | 197500 | 175 |
| 423 | 20241119 | 115100 | 25624320300 | 197700 | 197500 | 197700 | 197400 | 86 |
| 424 | 20241119 | 115000 | 25607331300 | 197500 | 197200 | 197700 | 197200 | 364 |
| 425 | 20241119 | 114900 | 25535449500 | 197200 | 197500 | 197500 | 197100 | 292 |
| 426 | 20241119 | 114800 | 25477828700 | 197500 | 197800 | 197800 | 197400 | 358 |
| 427 | 20241119 | 114700 | 25407084500 | 197700 | 197900 | 198000 | 197700 | 541 |
| 428 | 20241119 | 114600 | 25300008800 | 197900 | 197600 | 197900 | 197500 | 433 |
| 429 | 20241119 | 114500 | 25214415000 | 197600 | 197700 | 197800 | 197500 | 573 |
| 430 | 20241119 | 114400 | 25101157600 | 197700 | 197500 | 197800 | 197500 | 207 |
| 431 | 20241119 | 114300 | 25060236400 | 197500 | 197000 | 197500 | 197000 | 768 |
| 432 | 20241119 | 114200 | 24908802800 | 196900 | 197200 | 197300 | 196900 | 461 |
| 433 | 20241119 | 114100 | 24817987100 | 197300 | 197100 | 197300 | 196600 | 494 |
| 434 | 20241119 | 114000 | 24720650800 | 197000 | 196800 | 197100 | 196600 | 1008 |
| 435 | 20241119 | 113900 | 24522302600 | 196800 | 197400 | 197500 | 196800 | 1281 |
| 436 | 20241119 | 113800 | 24269846300 | 197400 | 197800 | 198000 | 197300 | 3090 |
| 437 | 20241119 | 113700 | 23658782800 | 197900 | 197800 | 198000 | 197700 | 494 |
| 438 | 20241119 | 113600 | 23561034700 | 197800 | 197200 | 197900 | 197000 | 2018 |
| 439 | 20241119 | 113500 | 23162847000 | 197200 | 197100 | 197600 | 197000 | 336 |
| 440 | 20241119 | 113400 | 23096591900 | 197600 | 197500 | 197700 | 197000 | 1314 |
| 441 | 20241119 | 113300 | 22837292900 | 197500 | 197800 | 198400 | 197400 | 3639 |
| 442 | 20241119 | 113200 | 22116855700 | 197800 | 197300 | 197800 | 197300 | 2980 |
| 443 | 20241119 | 113100 | 21527889700 | 197300 | 197500 | 197700 | 197000 | 1720 |
| 444 | 20241119 | 113000 | 21188484200 | 197600 | 196600 | 197600 | 196600 | 5729 |
| 445 | 20241119 | 112900 | 20059299100 | 196800 | 196400 | 196800 | 196300 | 1443 |
| 446 | 20241119 | 112800 | 19775702600 | 196300 | 196000 | 196600 | 196000 | 4048 |
| 447 | 20241119 | 112700 | 18980938000 | 196100 | 196100 | 196200 | 195300 | 743 |
| 448 | 20241119 | 112600 | 18835322900 | 196200 | 196200 | 196200 | 196000 | 361 |
| 449 | 20241119 | 112500 | 18764515600 | 196200 | 195600 | 196300 | 195600 | 4340 |
| 450 | 20241119 | 112400 | 17913760800 | 195600 | 195400 | 195600 | 195300 | 508 |
| 451 | 20241119 | 112300 | 17814456900 | 195400 | 195000 | 195400 | 195000 | 1324 |
| 452 | 20241119 | 112200 | 17556119400 | 195000 | 195000 | 195000 | 194900 | 520 |
| 453 | 20241119 | 112100 | 17454719800 | 195000 | 195000 | 195000 | 194900 | 1226 |
| 454 | 20241119 | 112000 | 17215650700 | 195000 | 194900 | 195000 | 194800 | 451 |
| 455 | 20241119 | 111900 | 17127758200 | 194900 | 194600 | 194900 | 194600 | 489 |
| 456 | 20241119 | 111800 | 17032496600 | 194600 | 194500 | 194700 | 194500 | 727 |
| 457 | 20241119 | 111700 | 16891002600 | 194500 | 194400 | 194600 | 194400 | 466 |
| 458 | 20241119 | 111600 | 16800371000 | 194400 | 194400 | 194400 | 194100 | 36 |
| 459 | 20241119 | 111500 | 16793379200 | 194500 | 194300 | 194500 | 194000 | 745 |
| 460 | 20241119 | 111400 | 16648583100 | 194400 | 194000 | 194400 | 193800 | 729 |
| 461 | 20241119 | 111300 | 16507031500 | 193900 | 193900 | 194000 | 193800 | 306 |
| 462 | 20241119 | 111200 | 16447685500 | 193800 | 194000 | 194000 | 193800 | 283 |
| 463 | 20241119 | 111100 | 16392812300 | 194000 | 193800 | 194000 | 193800 | 250 |
| 464 | 20241119 | 111000 | 16344341900 | 193800 | 193400 | 193900 | 193300 | 482 |
| 465 | 20241119 | 110900 | 16251074800 | 193300 | 193300 | 193400 | 193300 | 98 |
| 466 | 20241119 | 110800 | 16232129500 | 193300 | 193600 | 193600 | 193300 | 544 |
| 467 | 20241119 | 110700 | 16126892800 | 193600 | 193700 | 193800 | 193600 | 340 |
| 468 | 20241119 | 110600 | 16061039600 | 193800 | 193800 | 193800 | 193700 | 28 |
| 469 | 20241119 | 110500 | 16055615100 | 193800 | 193700 | 193800 | 193700 | 54 |
| 470 | 20241119 | 110400 | 16045155100 | 193700 | 193700 | 193800 | 193700 | 43 |
| 471 | 20241119 | 110300 | 16036825800 | 193700 | 193700 | 193700 | 193400 | 439 |
| 472 | 20241119 | 110200 | 15951884900 | 193700 | 193700 | 193800 | 193600 | 165 |
| 473 | 20241119 | 110100 | 15919929300 | 193700 | 193500 | 193700 | 193500 | 93 |
| 474 | 20241119 | 110000 | 15901921200 | 193500 | 193100 | 193500 | 193100 | 355 |
| 475 | 20241119 | 105900 | 15833314100 | 193100 | 193300 | 193300 | 193100 | 192 |
| 476 | 20241119 | 105800 | 15796217000 | 193300 | 193600 | 193600 | 193200 | 216 |
| 477 | 20241119 | 105700 | 15754417700 | 193600 | 193600 | 193700 | 193600 | 75 |
| 478 | 20241119 | 105600 | 15739897400 | 193600 | 193800 | 193800 | 193600 | 174 |
| 479 | 20241119 | 105500 | 15706204000 | 194000 | 193900 | 194000 | 193400 | 623 |
| 480 | 20241119 | 105400 | 15585484900 | 194000 | 194000 | 194000 | 193900 | 22 |
| 481 | 20241119 | 105300 | 15581218400 | 194000 | 193700 | 194000 | 193700 | 255 |
| 482 | 20241119 | 105200 | 15531786500 | 193700 | 194000 | 194000 | 193300 | 320 |
| 483 | 20241119 | 105100 | 15469819100 | 194000 | 194200 | 194300 | 193500 | 326 |
| 484 | 20241119 | 105000 | 15406590100 | 194200 | 194300 | 194300 | 194200 | 87 |
| 485 | 20241119 | 104900 | 15389693000 | 194300 | 194400 | 194600 | 194200 | 189 |
| 486 | 20241119 | 104800 | 15352951100 | 194400 | 194300 | 194400 | 194200 | 178 |
| 487 | 20241119 | 104700 | 15318363200 | 194300 | 194300 | 194500 | 194200 | 138 |
| 488 | 20241119 | 104600 | 15291552500 | 194200 | 194600 | 194700 | 194200 | 886 |
| 489 | 20241119 | 104500 | 15119240400 | 194600 | 194600 | 194600 | 194500 | 238 |
| 490 | 20241119 | 104400 | 15072935300 | 194500 | 194200 | 194500 | 194200 | 641 |
| 491 | 20241119 | 104300 | 14948312600 | 194100 | 193500 | 194200 | 193500 | 637 |
| 492 | 20241119 | 104200 | 14824813700 | 193500 | 193800 | 193800 | 193500 | 272 |
| 493 | 20241119 | 104100 | 14772141700 | 193800 | 194200 | 194200 | 193800 | 492 |
| 494 | 20241119 | 104000 | 14676668200 | 194300 | 194200 | 194400 | 194200 | 158 |
| 495 | 20241119 | 103900 | 14645975800 | 194200 | 194000 | 194200 | 193900 | 421 |
| 496 | 20241119 | 103800 | 14564307400 | 194000 | 193100 | 194000 | 193100 | 1514 |
| 497 | 20241119 | 103700 | 14271337300 | 193100 | 192900 | 193100 | 192900 | 121 |
| 498 | 20241119 | 103600 | 14247983900 | 193000 | 193000 | 193200 | 192800 | 612 |
| 499 | 20241119 | 103500 | 14129845700 | 193000 | 192700 | 193000 | 192500 | 341 |
| 500 | 20241119 | 103400 | 14064130200 | 192500 | 192700 | 192700 | 192500 | 52 |
| 501 | 20241119 | 103300 | 14054115400 | 192700 | 192200 | 192700 | 192200 | 16 |
| 502 | 20241119 | 103200 | 14051037200 | 192200 | 192100 | 192300 | 192100 | 86 |
| 503 | 20241119 | 103100 | 14034512800 | 192000 | 192000 | 192100 | 191900 | 739 |
| 504 | 20241119 | 103000 | 13892626500 | 191900 | 192200 | 192200 | 191900 | 2695 |
| 505 | 20241119 | 102900 | 13375108600 | 192200 | 192200 | 192200 | 192100 | 267 |
| 506 | 20241119 | 102800 | 13323810700 | 192100 | 192400 | 192400 | 192100 | 1180 |
| 507 | 20241119 | 102700 | 13097055000 | 192300 | 193000 | 193000 | 192300 | 1559 |
| 508 | 20241119 | 102600 | 12796889300 | 193000 | 192800 | 193000 | 192800 | 933 |
| 509 | 20241119 | 102500 | 12616926900 | 192900 | 192900 | 192900 | 192800 | 141 |
| 510 | 20241119 | 102400 | 12589729100 | 192900 | 192800 | 192900 | 192500 | 219 |
| 511 | 20241119 | 102300 | 12547511400 | 192700 | 192500 | 192900 | 192400 | 458 |
| 512 | 20241119 | 102200 | 12459335600 | 192400 | 192500 | 192500 | 192400 | 335 |
| 513 | 20241119 | 102100 | 12394873400 | 192500 | 192400 | 192500 | 192300 | 236 |
| 514 | 20241119 | 102000 | 12349464500 | 192400 | 192500 | 192500 | 192300 | 837 |
| 515 | 20241119 | 101900 | 12188450000 | 192500 | 193200 | 193200 | 192400 | 1347 |
| 516 | 20241119 | 101800 | 11928865500 | 193300 | 192700 | 193300 | 192700 | 424 |
| 517 | 20241119 | 101700 | 11847049300 | 192600 | 192600 | 192700 | 192300 | 267 |
| 518 | 20241119 | 101600 | 11795633800 | 192400 | 192500 | 192600 | 192300 | 1769 |
| 519 | 20241119 | 101500 | 11455281600 | 192500 | 192700 | 192700 | 192500 | 856 |
| 520 | 20241119 | 101400 | 11290439000 | 192700 | 192700 | 192700 | 192600 | 106 |
| 521 | 20241119 | 101300 | 11270015200 | 192700 | 192600 | 192700 | 192600 | 88 |
| 522 | 20241119 | 101200 | 11253058700 | 192700 | 192800 | 192800 | 192700 | 320 |
| 523 | 20241119 | 101100 | 11191383200 | 192800 | 193200 | 193200 | 192700 | 653 |
| 524 | 20241119 | 101000 | 11065403100 | 193200 | 193300 | 193300 | 193200 | 202 |
| 525 | 20241119 | 100900 | 11026372500 | 193300 | 193300 | 193300 | 193200 | 10 |
| 526 | 20241119 | 100800 | 11024439600 | 193300 | 193200 | 193300 | 193100 | 387 |
| 527 | 20241119 | 100700 | 10949668800 | 193200 | 193100 | 193200 | 193100 | 305 |
| 528 | 20241119 | 100600 | 10890746500 | 193100 | 193100 | 193100 | 192900 | 147 |
| 529 | 20241119 | 100500 | 10862368900 | 193000 | 193100 | 193200 | 192900 | 377 |
| 530 | 20241119 | 100400 | 10789594900 | 193100 | 193100 | 193200 | 193100 | 128 |
| 531 | 20241119 | 100300 | 10764876900 | 193200 | 193100 | 193200 | 193100 | 32 |
| 532 | 20241119 | 100200 | 10758697200 | 193100 | 193100 | 193200 | 193100 | 54 |
| 533 | 20241119 | 100100 | 10748269000 | 193100 | 193200 | 193200 | 193000 | 544 |
| 534 | 20241119 | 100000 | 10643223800 | 193100 | 193000 | 193200 | 193000 | 101 |
| 535 | 20241119 | 095900 | 10623725100 | 193000 | 193000 | 193000 | 192900 | 225 |
| 536 | 20241119 | 095800 | 10580321200 | 193200 | 192800 | 193300 | 192700 | 237 |
| 537 | 20241119 | 095700 | 10534615900 | 192700 | 192800 | 192800 | 192700 | 197 |
| 538 | 20241119 | 095600 | 10496649200 | 192700 | 192900 | 192900 | 192700 | 309 |
| 539 | 20241119 | 095500 | 10437067700 | 192900 | 193300 | 193300 | 192900 | 618 |
| 540 | 20241119 | 095400 | 10317742700 | 193200 | 193500 | 193500 | 193200 | 502 |
| 541 | 20241119 | 095300 | 10220664500 | 193500 | 193500 | 193500 | 193400 | 96 |
| 542 | 20241119 | 095200 | 10202097400 | 193500 | 193700 | 193700 | 193500 | 326 |
| 543 | 20241119 | 095100 | 10138983900 | 193600 | 193500 | 193600 | 193400 | 353 |
| 544 | 20241119 | 095000 | 10070677200 | 193500 | 193200 | 193500 | 193200 | 312 |
| 545 | 20241119 | 094900 | 10010323800 | 193200 | 193100 | 193300 | 193000 | 290 |
| 546 | 20241119 | 094800 | 9954317700 | 193000 | 193000 | 193100 | 193000 | 274 |
| 547 | 20241119 | 094700 | 9901435500 | 193000 | 192500 | 193000 | 192500 | 433 |
| 548 | 20241119 | 094600 | 9817950900 | 192500 | 192700 | 193000 | 192500 | 375 |
| 549 | 20241119 | 094500 | 9745722900 | 192500 | 192300 | 192900 | 192300 | 246 |
| 550 | 20241119 | 094400 | 9698362700 | 192400 | 192600 | 192600 | 192300 | 1584 |
| 551 | 20241119 | 094300 | 9393563700 | 192500 | 192800 | 192900 | 192500 | 1427 |
| 552 | 20241119 | 094200 | 9118634900 | 192800 | 193200 | 193200 | 192600 | 913 |
| 553 | 20241119 | 094100 | 8942606000 | 193100 | 193000 | 193300 | 193000 | 439 |
| 554 | 20241119 | 094000 | 8857828000 | 193000 | 192900 | 193200 | 192800 | 365 |
| 555 | 20241119 | 093900 | 8787400300 | 192900 | 192700 | 193200 | 192600 | 180 |
| 556 | 20241119 | 093800 | 8752693300 | 192600 | 192700 | 192800 | 192600 | 202 |
| 557 | 20241119 | 093700 | 8713775200 | 192700 | 193000 | 193000 | 192600 | 642 |
| 558 | 20241119 | 093600 | 8590023800 | 193000 | 192800 | 193100 | 192600 | 732 |
| 559 | 20241119 | 093500 | 8448903600 | 192900 | 193100 | 193100 | 192800 | 113 |
| 560 | 20241119 | 093400 | 8427108400 | 193100 | 192800 | 193400 | 192700 | 424 |
| 561 | 20241119 | 093300 | 8345364600 | 192800 | 192800 | 193400 | 192600 | 175 |
| 562 | 20241119 | 093200 | 8311628500 | 192800 | 192800 | 192900 | 192600 | 1028 |
| 563 | 20241119 | 093100 | 8113469100 | 192800 | 193000 | 193000 | 192600 | 1813 |
| 564 | 20241119 | 093000 | 7763864900 | 193400 | 193500 | 193500 | 192900 | 647 |
| 565 | 20241119 | 092900 | 7638954900 | 193500 | 193200 | 193500 | 193100 | 443 |
| 566 | 20241119 | 092800 | 7553359800 | 193200 | 193200 | 193500 | 193100 | 238 |
| 567 | 20241119 | 092700 | 7507362200 | 193100 | 193500 | 193800 | 193100 | 316 |
| 568 | 20241119 | 092600 | 7446264800 | 193500 | 193500 | 193500 | 193100 | 789 |
| 569 | 20241119 | 092500 | 7293795800 | 193200 | 193500 | 194000 | 193100 | 845 |
| 570 | 20241119 | 092400 | 7130377100 | 193500 | 192900 | 193500 | 192800 | 401 |
| 571 | 20241119 | 092300 | 7052901700 | 192900 | 192800 | 193100 | 192700 | 583 |
| 572 | 20241119 | 092200 | 6940502000 | 192800 | 192700 | 193000 | 192600 | 851 |
| 573 | 20241119 | 092100 | 6776445300 | 192400 | 192800 | 193500 | 192400 | 2504 |
| 574 | 20241119 | 092000 | 6294205100 | 192800 | 193100 | 193200 | 192700 | 892 |
| 575 | 20241119 | 091900 | 6122111200 | 193200 | 193700 | 193700 | 193100 | 2447 |
| 576 | 20241119 | 091800 | 5648907100 | 193800 | 193900 | 194200 | 193700 | 913 |
| 577 | 20241119 | 091700 | 5471961000 | 193900 | 193900 | 194300 | 193800 | 1756 |
| 578 | 20241119 | 091600 | 5131416700 | 194000 | 194500 | 194600 | 193900 | 2627 |
| 579 | 20241119 | 091500 | 4621128200 | 194600 | 194900 | 195200 | 194500 | 408 |
| 580 | 20241119 | 091400 | 4541645200 | 195000 | 194900 | 195200 | 194400 | 2989 |
| 581 | 20241119 | 091300 | 3959086100 | 194900 | 194400 | 195000 | 194300 | 1122 |
| 582 | 20241119 | 091200 | 3740558400 | 194400 | 194200 | 194800 | 194200 | 810 |
| 583 | 20241119 | 091100 | 3583029500 | 194100 | 194100 | 194700 | 194100 | 788 |
| 584 | 20241119 | 091000 | 3429914500 | 194100 | 193300 | 194200 | 193300 | 714 |
| 585 | 20241119 | 090900 | 3291566900 | 193200 | 192700 | 193600 | 192700 | 889 |
| 586 | 20241119 | 090800 | 3119842600 | 193000 | 193100 | 194000 | 192600 | 1118 |
| 587 | 20241119 | 090700 | 2904056200 | 193100 | 193400 | 193900 | 192700 | 2425 |
| 588 | 20241119 | 090600 | 2435787000 | 193500 | 194200 | 194300 | 193500 | 1905 |
| 589 | 20241119 | 090500 | 2066585300 | 194100 | 195000 | 195300 | 194100 | 1641 |
| 590 | 20241119 | 090400 | 1747451700 | 194600 | 194500 | 195100 | 194200 | 1182 |
| 591 | 20241119 | 090300 | 1517578200 | 194500 | 195600 | 195600 | 194500 | 1641 |
| 592 | 20241119 | 090200 | 1197609700 | 195600 | 195500 | 196000 | 195000 | 2008 |
| 593 | 20241119 | 090100 | 805045200 | 195500 | 194600 | 196300 | 194600 | 1677 |
| 594 | 20241119 | 090000 | 476995900 | 194600 | 194000 | 194600 | 193100 | 2459 |