32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 24791 |
| 3 | 20241119 | 185100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 4 | 20241119 | 185000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 5 | 20241119 | 184900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 6 | 20241119 | 184800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 7 | 20241119 | 184700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 8 | 20241119 | 184600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 9 | 20241119 | 184500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 10 | 20241119 | 184400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 11 | 20241119 | 184300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 12 | 20241119 | 184200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 13 | 20241119 | 184100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 14 | 20241119 | 184000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 15 | 20241119 | 183900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 16 | 20241119 | 183800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 17 | 20241119 | 183700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 18 | 20241119 | 183600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 19 | 20241119 | 183500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 20 | 20241119 | 183400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 21 | 20241119 | 183300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 22 | 20241119 | 183200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 23 | 20241119 | 183100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 24 | 20241119 | 183000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 25 | 20241119 | 182900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 26 | 20241119 | 182800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 27 | 20241119 | 182700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 28 | 20241119 | 182600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 29 | 20241119 | 182500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 30 | 20241119 | 182400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 31 | 20241119 | 182300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 32 | 20241119 | 182200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 24791 |
| 33 | 20241119 | 182100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 34 | 20241119 | 182000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 35 | 20241119 | 181900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 36 | 20241119 | 181800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 37 | 20241119 | 181700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 38 | 20241119 | 181600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 39 | 20241119 | 181500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 40 | 20241119 | 181400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 41 | 20241119 | 181300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 42 | 20241119 | 181200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 43 | 20241119 | 181100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 44 | 20241119 | 181000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 45 | 20241119 | 180900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 46 | 20241119 | 180800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 47 | 20241119 | 180700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 48 | 20241119 | 180600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 49 | 20241119 | 180500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 50 | 20241119 | 180400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 51 | 20241119 | 180300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 52 | 20241119 | 180200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 53 | 20241119 | 180100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 54 | 20241119 | 180000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 55 | 20241119 | 175900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 56 | 20241119 | 175800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 57 | 20241119 | 175700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 58 | 20241119 | 175600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 59 | 20241119 | 175500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 60 | 20241119 | 175400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 61 | 20241119 | 175300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 62 | 20241119 | 175200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 24791 |
| 63 | 20241119 | 175100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 64 | 20241119 | 175000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 65 | 20241119 | 174900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 66 | 20241119 | 174800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 67 | 20241119 | 174700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 68 | 20241119 | 174600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 69 | 20241119 | 174500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 70 | 20241119 | 174400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 71 | 20241119 | 174300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 72 | 20241119 | 174200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 73 | 20241119 | 174100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 74 | 20241119 | 174000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 75 | 20241119 | 173900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 76 | 20241119 | 173800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 77 | 20241119 | 173700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 78 | 20241119 | 173600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 79 | 20241119 | 173500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 80 | 20241119 | 173400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 81 | 20241119 | 173300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 82 | 20241119 | 173200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 83 | 20241119 | 173100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 84 | 20241119 | 173000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 85 | 20241119 | 172900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 86 | 20241119 | 172800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 87 | 20241119 | 172700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 88 | 20241119 | 172600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 89 | 20241119 | 172500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 90 | 20241119 | 172400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 91 | 20241119 | 172300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 92 | 20241119 | 172200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 24791 |
| 93 | 20241119 | 172100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 94 | 20241119 | 172000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 95 | 20241119 | 171900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 96 | 20241119 | 171800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 97 | 20241119 | 171700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 98 | 20241119 | 171600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 99 | 20241119 | 171500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 100 | 20241119 | 171400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 101 | 20241119 | 171300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 102 | 20241119 | 171200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 103 | 20241119 | 171100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 104 | 20241119 | 171000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 105 | 20241119 | 170900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 106 | 20241119 | 170800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 107 | 20241119 | 170700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 108 | 20241119 | 170600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 109 | 20241119 | 170500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 110 | 20241119 | 170400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 111 | 20241119 | 170300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 112 | 20241119 | 170200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 113 | 20241119 | 170100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 114 | 20241119 | 170000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 115 | 20241119 | 165900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 116 | 20241119 | 165800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 117 | 20241119 | 165700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 118 | 20241119 | 165600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 119 | 20241119 | 165500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 120 | 20241119 | 165400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 121 | 20241119 | 165300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 122 | 20241119 | 165200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 24791 |
| 123 | 20241119 | 165100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 124 | 20241119 | 165000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 125 | 20241119 | 164900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 126 | 20241119 | 164800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 127 | 20241119 | 164700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 128 | 20241119 | 164600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 129 | 20241119 | 164500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 130 | 20241119 | 164400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 131 | 20241119 | 164300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 132 | 20241119 | 164200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 133 | 20241119 | 164100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 134 | 20241119 | 164000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 135 | 20241119 | 163900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 136 | 20241119 | 163800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 137 | 20241119 | 163700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 138 | 20241119 | 163600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 139 | 20241119 | 163500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 140 | 20241119 | 163400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 141 | 20241119 | 163300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 142 | 20241119 | 163200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 143 | 20241119 | 163100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 144 | 20241119 | 163000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 145 | 20241119 | 162900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 146 | 20241119 | 162800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 147 | 20241119 | 162700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 148 | 20241119 | 162600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 149 | 20241119 | 162500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 150 | 20241119 | 162400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 151 | 20241119 | 162300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 152 | 20241119 | 162200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 24791 |
| 153 | 20241119 | 162100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 154 | 20241119 | 162000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 155 | 20241119 | 161900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 156 | 20241119 | 161800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 157 | 20241119 | 161700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 158 | 20241119 | 161600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 159 | 20241119 | 161500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 160 | 20241119 | 161400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 161 | 20241119 | 161300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 162 | 20241119 | 161200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 163 | 20241119 | 161100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 164 | 20241119 | 161000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 165 | 20241119 | 160900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 166 | 20241119 | 160800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 167 | 20241119 | 160700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 168 | 20241119 | 160600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 169 | 20241119 | 160500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 170 | 20241119 | 160400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 171 | 20241119 | 160300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 172 | 20241119 | 160200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 173 | 20241119 | 160100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 174 | 20241119 | 160000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 175 | 20241119 | 155900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 176 | 20241119 | 155800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 177 | 20241119 | 155700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 178 | 20241119 | 155600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 179 | 20241119 | 155500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 180 | 20241119 | 155400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 181 | 20241119 | 155300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 182 | 20241119 | 155200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 24791 |
| 183 | 20241119 | 155100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 184 | 20241119 | 155000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 185 | 20241119 | 154900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20241119 | 154800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20241119 | 154700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20241119 | 154600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20241119 | 154500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20241119 | 154400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 191 | 20241119 | 154300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20241119 | 154200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20241119 | 154100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20241119 | 154000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20241119 | 153900 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20241119 | 153800 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 197 | 20241119 | 153700 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 198 | 20241119 | 153600 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 199 | 20241119 | 153500 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 200 | 20241119 | 153400 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 201 | 20241119 | 153300 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 202 | 20241119 | 153200 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 203 | 20241119 | 153100 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 204 | 20241119 | 153000 | 34425877650 | 38250 | 38250 | 38250 | 38250 | 24791 |
| 205 | 20241119 | 152900 | 33477621900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 206 | 20241119 | 152800 | 33477621900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 207 | 20241119 | 152700 | 33477621900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 208 | 20241119 | 152600 | 33477621900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 209 | 20241119 | 152500 | 33477621900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 210 | 20241119 | 152400 | 33477621900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 211 | 20241119 | 152300 | 33477621900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 212 | 20241119 | 152200 | 33477621900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 213 | 20241119 | 152100 | 33477621900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 214 | 20241119 | 152000 | 33477621900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 215 | 20241119 | 151900 | 33477621900 | 38150 | 38000 | 38150 | 38000 | 2894 |
| 216 | 20241119 | 151800 | 33367525800 | 38050 | 38050 | 38100 | 38000 | 1881 |
| 217 | 20241119 | 151700 | 33295947850 | 38100 | 38050 | 38100 | 38050 | 663 |
| 218 | 20241119 | 151600 | 33270707950 | 38050 | 38100 | 38100 | 38000 | 2098 |
| 219 | 20241119 | 151500 | 33190916600 | 38050 | 38150 | 38150 | 38050 | 954 |
| 220 | 20241119 | 151400 | 33154570450 | 38100 | 38050 | 38150 | 38050 | 647 |
| 221 | 20241119 | 151300 | 33129920750 | 38050 | 38050 | 38200 | 38000 | 3646 |
| 222 | 20241119 | 151200 | 32991021450 | 38050 | 38100 | 38100 | 38000 | 871 |
| 223 | 20241119 | 151100 | 32957883650 | 38100 | 38100 | 38100 | 38050 | 1814 |
| 224 | 20241119 | 151000 | 32888858600 | 38050 | 38150 | 38150 | 38050 | 821 |
| 225 | 20241119 | 150900 | 32857577300 | 38100 | 38100 | 38150 | 38100 | 310 |
| 226 | 20241119 | 150800 | 32845763400 | 38100 | 38100 | 38150 | 38050 | 2836 |
| 227 | 20241119 | 150700 | 32737703600 | 38100 | 38150 | 38200 | 38100 | 1850 |
| 228 | 20241119 | 150600 | 32667136150 | 38150 | 38150 | 38200 | 38100 | 1620 |
| 229 | 20241119 | 150500 | 32605383100 | 38150 | 38200 | 38250 | 38150 | 700 |
| 230 | 20241119 | 150400 | 32578659750 | 38200 | 38150 | 38250 | 38150 | 3528 |
| 231 | 20241119 | 150300 | 32443901350 | 38150 | 38150 | 38200 | 38100 | 1027 |
| 232 | 20241119 | 150200 | 32404714500 | 38150 | 38200 | 38200 | 38100 | 970 |
| 233 | 20241119 | 150100 | 32367702850 | 38150 | 38050 | 38200 | 38050 | 3746 |
| 234 | 20241119 | 150000 | 32224841400 | 38050 | 38050 | 38150 | 38050 | 3015 |
| 235 | 20241119 | 145900 | 32109981900 | 38050 | 38050 | 38100 | 38050 | 1854 |
| 236 | 20241119 | 145800 | 32039418300 | 38050 | 38100 | 38100 | 38000 | 3928 |
| 237 | 20241119 | 145700 | 31889939550 | 38100 | 38100 | 38150 | 38050 | 4043 |
| 238 | 20241119 | 145600 | 31736032200 | 38100 | 38100 | 38150 | 38100 | 751 |
| 239 | 20241119 | 145500 | 31707409150 | 38100 | 38100 | 38200 | 38100 | 851 |
| 240 | 20241119 | 145400 | 31674958450 | 38100 | 38150 | 38200 | 38100 | 695 |
| 241 | 20241119 | 145300 | 31648447300 | 38150 | 38150 | 38200 | 38150 | 3260 |
| 242 | 20241119 | 145200 | 31524024100 | 38150 | 38100 | 38200 | 38050 | 2383 |
| 243 | 20241119 | 145100 | 31433156400 | 38100 | 38100 | 38150 | 38050 | 521 |
| 244 | 20241119 | 145000 | 31413321500 | 38100 | 38150 | 38200 | 38050 | 1379 |
| 245 | 20241119 | 144900 | 31360755000 | 38150 | 38100 | 38200 | 38100 | 760 |
| 246 | 20241119 | 144800 | 31331778750 | 38100 | 38050 | 38200 | 38050 | 1075 |
| 247 | 20241119 | 144700 | 31290781000 | 38150 | 38100 | 38200 | 38050 | 3356 |
| 248 | 20241119 | 144600 | 31162738750 | 38100 | 38100 | 38100 | 38000 | 1395 |
| 249 | 20241119 | 144500 | 31109659750 | 38100 | 38150 | 38150 | 38050 | 915 |
| 250 | 20241119 | 144400 | 31074806500 | 38100 | 38100 | 38150 | 38050 | 865 |
| 251 | 20241119 | 144300 | 31041867000 | 38150 | 38100 | 38150 | 38000 | 2131 |
| 252 | 20241119 | 144200 | 30960738750 | 38100 | 38050 | 38100 | 38000 | 706 |
| 253 | 20241119 | 144100 | 30933878250 | 38000 | 38000 | 38050 | 37900 | 2248 |
| 254 | 20241119 | 144000 | 30848516850 | 37950 | 37950 | 38000 | 37900 | 815 |
| 255 | 20241119 | 143900 | 30817584750 | 37950 | 37950 | 38000 | 37900 | 1212 |
| 256 | 20241119 | 143800 | 30771596700 | 37900 | 37900 | 37950 | 37850 | 2235 |
| 257 | 20241119 | 143700 | 30686921150 | 37850 | 37950 | 38000 | 37850 | 3083 |
| 258 | 20241119 | 143600 | 30570094100 | 37950 | 37950 | 38000 | 37900 | 2093 |
| 259 | 20241119 | 143500 | 30490726300 | 37950 | 37950 | 38000 | 37900 | 1009 |
| 260 | 20241119 | 143400 | 30452434350 | 38000 | 38000 | 38100 | 37950 | 511 |
| 261 | 20241119 | 143300 | 30433014700 | 38000 | 38050 | 38050 | 37950 | 2955 |
| 262 | 20241119 | 143200 | 30320727700 | 38000 | 38150 | 38150 | 38000 | 1849 |
| 263 | 20241119 | 143100 | 30250346200 | 38100 | 38100 | 38200 | 38050 | 2823 |
| 264 | 20241119 | 143000 | 30142692700 | 38100 | 38000 | 38150 | 38000 | 4992 |
| 265 | 20241119 | 142900 | 29952586050 | 38000 | 38000 | 38050 | 37950 | 3524 |
| 266 | 20241119 | 142800 | 29818695550 | 38000 | 38050 | 38050 | 38000 | 1951 |
| 267 | 20241119 | 142700 | 29744554300 | 38000 | 37950 | 38100 | 37950 | 1031 |
| 268 | 20241119 | 142600 | 29705363850 | 38000 | 37950 | 38050 | 37950 | 579 |
| 269 | 20241119 | 142500 | 29683361000 | 38000 | 38000 | 38100 | 37950 | 963 |
| 270 | 20241119 | 142400 | 29646768650 | 38050 | 37950 | 38100 | 37950 | 1731 |
| 271 | 20241119 | 142300 | 29580966900 | 38050 | 38050 | 38050 | 37950 | 991 |
| 272 | 20241119 | 142200 | 29543314150 | 38000 | 38050 | 38050 | 38000 | 729 |
| 273 | 20241119 | 142100 | 29515609300 | 38000 | 38000 | 38050 | 38000 | 613 |
| 274 | 20241119 | 142000 | 29492312200 | 38000 | 38050 | 38100 | 38000 | 408 |
| 275 | 20241119 | 141900 | 29476798350 | 38050 | 38100 | 38150 | 37950 | 2993 |
| 276 | 20241119 | 141800 | 29362865100 | 38150 | 38150 | 38150 | 37950 | 3618 |
| 277 | 20241119 | 141700 | 29225320750 | 38100 | 38150 | 38150 | 38100 | 632 |
| 278 | 20241119 | 141600 | 29201237650 | 38100 | 38050 | 38150 | 38050 | 711 |
| 279 | 20241119 | 141500 | 29174158550 | 38000 | 38050 | 38100 | 38000 | 692 |
| 280 | 20241119 | 141400 | 29147824500 | 38000 | 38100 | 38100 | 37950 | 987 |
| 281 | 20241119 | 141300 | 29110267700 | 38100 | 38100 | 38100 | 37950 | 3227 |
| 282 | 20241119 | 141200 | 28987570600 | 38100 | 38150 | 38150 | 38050 | 725 |
| 283 | 20241119 | 141100 | 28959947550 | 38100 | 38100 | 38200 | 38100 | 729 |
| 284 | 20241119 | 141000 | 28932168550 | 38050 | 38150 | 38200 | 38050 | 1312 |
| 285 | 20241119 | 140900 | 28882161350 | 38150 | 38150 | 38200 | 38100 | 418 |
| 286 | 20241119 | 140800 | 28866212650 | 38150 | 38200 | 38250 | 38150 | 1026 |
| 287 | 20241119 | 140700 | 28827037450 | 38250 | 38250 | 38250 | 38150 | 677 |
| 288 | 20241119 | 140600 | 28801184300 | 38250 | 38200 | 38250 | 38200 | 616 |
| 289 | 20241119 | 140500 | 28777647300 | 38200 | 38200 | 38300 | 38150 | 805 |
| 290 | 20241119 | 140400 | 28746875950 | 38200 | 38100 | 38250 | 38100 | 2939 |
| 291 | 20241119 | 140300 | 28634615600 | 38100 | 38150 | 38200 | 38100 | 790 |
| 292 | 20241119 | 140200 | 28604478550 | 38150 | 38150 | 38200 | 38150 | 1246 |
| 293 | 20241119 | 140100 | 28556938150 | 38150 | 38150 | 38200 | 38150 | 1309 |
| 294 | 20241119 | 140000 | 28506985000 | 38150 | 38050 | 38200 | 38000 | 1703 |
| 295 | 20241119 | 135900 | 28442051500 | 38000 | 38100 | 38150 | 38000 | 1172 |
| 296 | 20241119 | 135800 | 28397462350 | 38100 | 38050 | 38150 | 38050 | 1246 |
| 297 | 20241119 | 135700 | 28349992150 | 38050 | 38050 | 38100 | 37950 | 2461 |
| 298 | 20241119 | 135600 | 28256498850 | 38050 | 38100 | 38150 | 38050 | 705 |
| 299 | 20241119 | 135500 | 28229664800 | 38150 | 38050 | 38200 | 38000 | 2586 |
| 300 | 20241119 | 135400 | 28131097850 | 38000 | 38100 | 38100 | 37950 | 1404 |
| 301 | 20241119 | 135300 | 28077728450 | 38050 | 38000 | 38050 | 38000 | 1025 |
| 302 | 20241119 | 135200 | 28038739850 | 38050 | 38050 | 38100 | 38000 | 3960 |
| 303 | 20241119 | 135100 | 27887937600 | 38050 | 38000 | 38050 | 37950 | 3685 |
| 304 | 20241119 | 135000 | 27747798300 | 38000 | 37950 | 38050 | 37950 | 2627 |
| 305 | 20241119 | 134900 | 27647978500 | 37950 | 37950 | 38000 | 37900 | 735 |
| 306 | 20241119 | 134800 | 27620082300 | 37950 | 38000 | 38050 | 37950 | 1868 |
| 307 | 20241119 | 134700 | 27549114800 | 38000 | 38000 | 38050 | 37950 | 1828 |
| 308 | 20241119 | 134600 | 27479650700 | 37950 | 38000 | 38000 | 37950 | 800 |
| 309 | 20241119 | 134500 | 27449278550 | 38000 | 38050 | 38100 | 38000 | 1855 |
| 310 | 20241119 | 134400 | 27378695100 | 38050 | 37850 | 38100 | 37850 | 2225 |
| 311 | 20241119 | 134300 | 27294115750 | 37800 | 37750 | 37950 | 37700 | 5060 |
| 312 | 20241119 | 134200 | 27102827500 | 37700 | 37700 | 37750 | 37650 | 3179 |
| 313 | 20241119 | 134100 | 26983015500 | 37700 | 37800 | 37850 | 37700 | 2687 |
| 314 | 20241119 | 134000 | 26881620250 | 37800 | 37850 | 37850 | 37750 | 2165 |
| 315 | 20241119 | 133900 | 26799801100 | 37800 | 37750 | 37850 | 37750 | 2153 |
| 316 | 20241119 | 133800 | 26718384250 | 37800 | 37750 | 37800 | 37700 | 6626 |
| 317 | 20241119 | 133700 | 26468255300 | 37800 | 37700 | 37800 | 37700 | 1905 |
| 318 | 20241119 | 133600 | 26396380750 | 37750 | 37750 | 37800 | 37700 | 1305 |
| 319 | 20241119 | 133500 | 26347141900 | 37750 | 37700 | 37800 | 37700 | 1052 |
| 320 | 20241119 | 133400 | 26307436550 | 37700 | 37750 | 37800 | 37700 | 4135 |
| 321 | 20241119 | 133300 | 26151366100 | 37750 | 37800 | 37850 | 37750 | 1598 |
| 322 | 20241119 | 133200 | 26090969350 | 37800 | 37850 | 37850 | 37800 | 855 |
| 323 | 20241119 | 133100 | 26058636950 | 37850 | 37800 | 37850 | 37800 | 1214 |
| 324 | 20241119 | 133000 | 26012713000 | 37800 | 37850 | 37900 | 37800 | 1703 |
| 325 | 20241119 | 132900 | 25948281850 | 37850 | 37800 | 37900 | 37750 | 4170 |
| 326 | 20241119 | 132800 | 25790603800 | 37800 | 37850 | 37850 | 37800 | 1372 |
| 327 | 20241119 | 132700 | 25738730250 | 37850 | 37850 | 37900 | 37800 | 13277 |
| 328 | 20241119 | 132600 | 25236446000 | 37850 | 37950 | 37950 | 37850 | 3913 |
| 329 | 20241119 | 132500 | 25088298950 | 37950 | 37950 | 37950 | 37900 | 24118 |
| 330 | 20241119 | 132400 | 24174104650 | 37950 | 38000 | 38050 | 37950 | 7882 |
| 331 | 20241119 | 132300 | 23874759750 | 38000 | 38050 | 38100 | 37950 | 4505 |
| 332 | 20241119 | 132200 | 23703656800 | 38050 | 38050 | 38150 | 38000 | 1753 |
| 333 | 20241119 | 132100 | 23637021050 | 38050 | 38050 | 38200 | 38000 | 552 |
| 334 | 20241119 | 132000 | 23616001800 | 38100 | 38000 | 38200 | 37950 | 3464 |
| 335 | 20241119 | 131900 | 23484165250 | 38000 | 38150 | 38150 | 38000 | 1688 |
| 336 | 20241119 | 131800 | 23419960250 | 38050 | 38150 | 38250 | 38000 | 22502 |
| 337 | 20241119 | 131700 | 22563966200 | 38100 | 38150 | 38200 | 38100 | 962 |
| 338 | 20241119 | 131600 | 22527270100 | 38200 | 38150 | 38200 | 38150 | 1681 |
| 339 | 20241119 | 131500 | 22463137400 | 38200 | 38200 | 38250 | 38150 | 413 |
| 340 | 20241119 | 131400 | 22447370400 | 38200 | 38200 | 38200 | 38200 | 1003 |
| 341 | 20241119 | 131300 | 22409055800 | 38200 | 38200 | 38250 | 38200 | 550 |
| 342 | 20241119 | 131200 | 22388038500 | 38200 | 38250 | 38300 | 38200 | 559 |
| 343 | 20241119 | 131100 | 22366681150 | 38200 | 38250 | 38300 | 38200 | 640 |
| 344 | 20241119 | 131000 | 22342202650 | 38250 | 38150 | 38250 | 38150 | 1534 |
| 345 | 20241119 | 130900 | 22283568850 | 38150 | 38200 | 38200 | 38150 | 579 |
| 346 | 20241119 | 130800 | 22261462750 | 38200 | 38200 | 38250 | 38200 | 613 |
| 347 | 20241119 | 130700 | 22238045250 | 38200 | 38200 | 38250 | 38200 | 1000 |
| 348 | 20241119 | 130600 | 22199844900 | 38200 | 38200 | 38250 | 38200 | 810 |
| 349 | 20241119 | 130500 | 22168902850 | 38200 | 38250 | 38250 | 38200 | 2723 |
| 350 | 20241119 | 130400 | 22064819800 | 38250 | 38300 | 38300 | 38250 | 2383 |
| 351 | 20241119 | 130300 | 21973600250 | 38300 | 38350 | 38350 | 38300 | 316 |
| 352 | 20241119 | 130200 | 21961488700 | 38350 | 38350 | 38350 | 38300 | 971 |
| 353 | 20241119 | 130100 | 21924255000 | 38400 | 38350 | 38400 | 38350 | 152 |
| 354 | 20241119 | 130000 | 21918425600 | 38350 | 38350 | 38400 | 38350 | 516 |
| 355 | 20241119 | 125900 | 21898628550 | 38350 | 38400 | 38400 | 38350 | 656 |
| 356 | 20241119 | 125800 | 21873442750 | 38400 | 38450 | 38450 | 38400 | 787 |
| 357 | 20241119 | 125700 | 21843211150 | 38400 | 38400 | 38450 | 38350 | 1080 |
| 358 | 20241119 | 125600 | 21801746450 | 38450 | 38400 | 38450 | 38300 | 1184 |
| 359 | 20241119 | 125500 | 21756272950 | 38400 | 38400 | 38450 | 38250 | 1660 |
| 360 | 20241119 | 125400 | 21692489650 | 38400 | 38400 | 38450 | 38250 | 987 |
| 361 | 20241119 | 125300 | 21654621550 | 38400 | 38250 | 38400 | 38250 | 707 |
| 362 | 20241119 | 125200 | 21627498650 | 38350 | 38300 | 38350 | 38200 | 517 |
| 363 | 20241119 | 125100 | 21607684050 | 38300 | 38300 | 38300 | 38200 | 727 |
| 364 | 20241119 | 125000 | 21579870200 | 38300 | 38250 | 38300 | 38150 | 5274 |
| 365 | 20241119 | 124900 | 21378266350 | 38250 | 38300 | 38400 | 38150 | 5319 |
| 366 | 20241119 | 124800 | 21174736700 | 38350 | 38400 | 38400 | 38300 | 1402 |
| 367 | 20241119 | 124700 | 21120945850 | 38400 | 38350 | 38400 | 38350 | 251 |
| 368 | 20241119 | 124600 | 21111310200 | 38350 | 38400 | 38400 | 38350 | 572 |
| 369 | 20241119 | 124500 | 21089371950 | 38350 | 38350 | 38400 | 38350 | 361 |
| 370 | 20241119 | 124400 | 21075527450 | 38400 | 38350 | 38450 | 38350 | 2006 |
| 371 | 20241119 | 124300 | 20998559450 | 38350 | 38350 | 38400 | 38350 | 381 |
| 372 | 20241119 | 124200 | 20983942650 | 38350 | 38350 | 38400 | 38300 | 596 |
| 373 | 20241119 | 124100 | 20961084050 | 38350 | 38350 | 38350 | 38250 | 727 |
| 374 | 20241119 | 124000 | 20933225150 | 38300 | 38300 | 38300 | 38250 | 742 |
| 375 | 20241119 | 123900 | 20904827050 | 38300 | 38200 | 38300 | 38200 | 302 |
| 376 | 20241119 | 123800 | 20893264450 | 38300 | 38200 | 38300 | 38200 | 484 |
| 377 | 20241119 | 123700 | 20874756350 | 38200 | 38300 | 38350 | 38200 | 662 |
| 378 | 20241119 | 123600 | 20849422850 | 38300 | 38300 | 38350 | 38300 | 330 |
| 379 | 20241119 | 123500 | 20836779500 | 38300 | 38250 | 38300 | 38250 | 3591 |
| 380 | 20241119 | 123400 | 20699280200 | 38250 | 38250 | 38250 | 38200 | 1407 |
| 381 | 20241119 | 123300 | 20645482900 | 38250 | 38300 | 38350 | 38250 | 839 |
| 382 | 20241119 | 123200 | 20613355350 | 38350 | 38250 | 38350 | 38250 | 1635 |
| 383 | 20241119 | 123100 | 20550677950 | 38200 | 38350 | 38350 | 38200 | 391 |
| 384 | 20241119 | 123000 | 20535716850 | 38350 | 38300 | 38350 | 38250 | 1081 |
| 385 | 20241119 | 122900 | 20494328800 | 38300 | 38300 | 38300 | 38250 | 297 |
| 386 | 20241119 | 122800 | 20482956100 | 38300 | 38250 | 38300 | 38250 | 457 |
| 387 | 20241119 | 122700 | 20465469150 | 38250 | 38250 | 38350 | 38200 | 1317 |
| 388 | 20241119 | 122600 | 20415064550 | 38250 | 38200 | 38250 | 38200 | 1483 |
| 389 | 20241119 | 122500 | 20358410350 | 38200 | 38200 | 38250 | 38200 | 1766 |
| 390 | 20241119 | 122400 | 20290937100 | 38250 | 38250 | 38300 | 38200 | 667 |
| 391 | 20241119 | 122300 | 20265426050 | 38300 | 38300 | 38300 | 38250 | 473 |
| 392 | 20241119 | 122200 | 20247327100 | 38250 | 38300 | 38400 | 38250 | 2819 |
| 393 | 20241119 | 122100 | 20139288900 | 38300 | 38300 | 38300 | 38300 | 261 |
| 394 | 20241119 | 122000 | 20129292600 | 38400 | 38300 | 38400 | 38300 | 907 |
| 395 | 20241119 | 121900 | 20094553100 | 38300 | 38400 | 38450 | 38300 | 2566 |
| 396 | 20241119 | 121800 | 19996234850 | 38350 | 38400 | 38400 | 38300 | 522 |
| 397 | 20241119 | 121700 | 19976218900 | 38350 | 38300 | 38500 | 38300 | 360 |
| 398 | 20241119 | 121600 | 19962426600 | 38500 | 38350 | 38500 | 38300 | 481 |
| 399 | 20241119 | 121500 | 19943956150 | 38350 | 38400 | 38500 | 38350 | 1006 |
| 400 | 20241119 | 121400 | 19905369600 | 38400 | 38350 | 38450 | 38350 | 436 |
| 401 | 20241119 | 121300 | 19888617800 | 38350 | 38450 | 38500 | 38350 | 620 |
| 402 | 20241119 | 121200 | 19864781450 | 38450 | 38450 | 38550 | 38450 | 277 |
| 403 | 20241119 | 121100 | 19854128150 | 38500 | 38500 | 38550 | 38400 | 366 |
| 404 | 20241119 | 121000 | 19840042200 | 38500 | 38450 | 38600 | 38450 | 679 |
| 405 | 20241119 | 120900 | 19813904600 | 38550 | 38500 | 38550 | 38450 | 1273 |
| 406 | 20241119 | 120800 | 19764878150 | 38350 | 38350 | 38500 | 38350 | 463 |
| 407 | 20241119 | 120700 | 19747111650 | 38350 | 38350 | 38500 | 38350 | 374 |
| 408 | 20241119 | 120600 | 19732768150 | 38350 | 38400 | 38500 | 38350 | 948 |
| 409 | 20241119 | 120500 | 19696357450 | 38400 | 38400 | 38500 | 38400 | 2118 |
| 410 | 20241119 | 120400 | 19615018000 | 38450 | 38450 | 38450 | 38400 | 292 |
| 411 | 20241119 | 120300 | 19603791950 | 38450 | 38500 | 38500 | 38400 | 654 |
| 412 | 20241119 | 120200 | 19578645200 | 38450 | 38450 | 38600 | 38450 | 442 |
| 413 | 20241119 | 120100 | 19561643700 | 38450 | 38500 | 38550 | 38450 | 245 |
| 414 | 20241119 | 120000 | 19552220250 | 38450 | 38450 | 38500 | 38450 | 547 |
| 415 | 20241119 | 115900 | 19531186800 | 38450 | 38450 | 38600 | 38450 | 644 |
| 416 | 20241119 | 115800 | 19506412800 | 38500 | 38500 | 38550 | 38450 | 2709 |
| 417 | 20241119 | 115700 | 19402109700 | 38500 | 38450 | 38600 | 38450 | 485 |
| 418 | 20241119 | 115600 | 19383431700 | 38450 | 38450 | 38550 | 38400 | 961 |
| 419 | 20241119 | 115500 | 19346473300 | 38450 | 38550 | 38550 | 38450 | 529 |
| 420 | 20241119 | 115400 | 19326103850 | 38500 | 38650 | 38650 | 38500 | 2718 |
| 421 | 20241119 | 115300 | 19221446750 | 38650 | 38500 | 38650 | 38500 | 2088 |
| 422 | 20241119 | 115200 | 19140851400 | 38500 | 38500 | 38500 | 38500 | 350 |
| 423 | 20241119 | 115100 | 19127376400 | 38550 | 38500 | 38600 | 38500 | 198 |
| 424 | 20241119 | 115000 | 19119744850 | 38550 | 38500 | 38650 | 38450 | 2551 |
| 425 | 20241119 | 114900 | 19021377350 | 38500 | 38500 | 38550 | 38450 | 700 |
| 426 | 20241119 | 114800 | 18994415350 | 38500 | 38450 | 38550 | 38400 | 1127 |
| 427 | 20241119 | 114700 | 18951029450 | 38350 | 38450 | 38450 | 38350 | 121 |
| 428 | 20241119 | 114600 | 18946387600 | 38350 | 38350 | 38550 | 38350 | 1556 |
| 429 | 20241119 | 114500 | 18886518700 | 38350 | 38350 | 38350 | 38300 | 1041 |
| 430 | 20241119 | 114400 | 18846633350 | 38300 | 38350 | 38350 | 38300 | 228 |
| 431 | 20241119 | 114300 | 18837899650 | 38350 | 38250 | 38500 | 38200 | 4082 |
| 432 | 20241119 | 114200 | 18681467000 | 38200 | 38300 | 38300 | 38200 | 1078 |
| 433 | 20241119 | 114100 | 18640246750 | 38300 | 38400 | 38450 | 38300 | 1251 |
| 434 | 20241119 | 114000 | 18592276250 | 38400 | 38350 | 38450 | 38350 | 2044 |
| 435 | 20241119 | 113900 | 18513738500 | 38350 | 38400 | 38400 | 38350 | 1768 |
| 436 | 20241119 | 113800 | 18445925200 | 38400 | 38400 | 38450 | 38350 | 1986 |
| 437 | 20241119 | 113700 | 18369637000 | 38400 | 38300 | 38400 | 38250 | 2582 |
| 438 | 20241119 | 113600 | 18270716500 | 38300 | 38150 | 38300 | 38150 | 3040 |
| 439 | 20241119 | 113500 | 18154445750 | 38150 | 38150 | 38200 | 38100 | 1692 |
| 440 | 20241119 | 113400 | 18089891050 | 38150 | 38150 | 38150 | 38150 | 350 |
| 441 | 20241119 | 113300 | 18076538550 | 38150 | 38100 | 38150 | 38100 | 515 |
| 442 | 20241119 | 113200 | 18056891500 | 38150 | 38150 | 38200 | 38100 | 518 |
| 443 | 20241119 | 113100 | 18037131500 | 38200 | 38100 | 38250 | 38050 | 5302 |
| 444 | 20241119 | 113000 | 17834706400 | 38100 | 38050 | 38150 | 38050 | 2009 |
| 445 | 20241119 | 112900 | 17758173150 | 38050 | 38000 | 38100 | 38000 | 972 |
| 446 | 20241119 | 112800 | 17721187400 | 38000 | 38050 | 38100 | 38000 | 1225 |
| 447 | 20241119 | 112700 | 17674586950 | 38050 | 38050 | 38100 | 38050 | 715 |
| 448 | 20241119 | 112600 | 17647381150 | 38050 | 38100 | 38100 | 38050 | 2147 |
| 449 | 20241119 | 112500 | 17565637550 | 38100 | 38200 | 38200 | 38100 | 873 |
| 450 | 20241119 | 112400 | 17532337350 | 38150 | 38150 | 38200 | 38150 | 935 |
| 451 | 20241119 | 112300 | 17496667050 | 38150 | 38050 | 38200 | 38050 | 2604 |
| 452 | 20241119 | 112200 | 17397393600 | 38050 | 38000 | 38100 | 38000 | 5667 |
| 453 | 20241119 | 112100 | 17181851300 | 38000 | 38000 | 38050 | 38000 | 855 |
| 454 | 20241119 | 112000 | 17149360750 | 38050 | 38050 | 38050 | 38000 | 3060 |
| 455 | 20241119 | 111900 | 17033059400 | 38050 | 38050 | 38100 | 38000 | 2609 |
| 456 | 20241119 | 111800 | 16933837900 | 38050 | 38100 | 38150 | 38050 | 5807 |
| 457 | 20241119 | 111700 | 16712616300 | 38100 | 38100 | 38150 | 38050 | 1723 |
| 458 | 20241119 | 111600 | 16647000500 | 38050 | 38150 | 38150 | 38050 | 1095 |
| 459 | 20241119 | 111500 | 16605300150 | 38150 | 38100 | 38200 | 38100 | 612 |
| 460 | 20241119 | 111400 | 16581951050 | 38100 | 38200 | 38200 | 38100 | 1860 |
| 461 | 20241119 | 111300 | 16511044850 | 38100 | 38050 | 38150 | 38050 | 1314 |
| 462 | 20241119 | 111200 | 16460994850 | 38100 | 38150 | 38200 | 38100 | 1446 |
| 463 | 20241119 | 111100 | 16405865950 | 38200 | 38050 | 38200 | 38050 | 2061 |
| 464 | 20241119 | 111000 | 16327251050 | 38050 | 37900 | 38100 | 37900 | 6359 |
| 465 | 20241119 | 110900 | 16085638850 | 37900 | 38000 | 38000 | 37850 | 22460 |
| 466 | 20241119 | 110800 | 15233984700 | 38000 | 38000 | 38050 | 38000 | 2958 |
| 467 | 20241119 | 110700 | 15121577050 | 38000 | 38100 | 38100 | 38000 | 2837 |
| 468 | 20241119 | 110600 | 15013698300 | 38100 | 38050 | 38100 | 38050 | 816 |
| 469 | 20241119 | 110500 | 14982636250 | 38050 | 38000 | 38100 | 38000 | 2696 |
| 470 | 20241119 | 110400 | 14880121600 | 38000 | 38050 | 38100 | 38000 | 14024 |
| 471 | 20241119 | 110300 | 14346819750 | 38050 | 38050 | 38100 | 38050 | 5619 |
| 472 | 20241119 | 110200 | 14132979800 | 38100 | 38150 | 38150 | 38050 | 10663 |
| 473 | 20241119 | 110100 | 13726891150 | 38150 | 38200 | 38200 | 38150 | 1258 |
| 474 | 20241119 | 110000 | 13678879550 | 38200 | 38200 | 38250 | 38150 | 1682 |
| 475 | 20241119 | 105900 | 13614624200 | 38250 | 38300 | 38300 | 38200 | 1634 |
| 476 | 20241119 | 105800 | 13552159500 | 38300 | 38350 | 38350 | 38300 | 1275 |
| 477 | 20241119 | 105700 | 13503297750 | 38350 | 38250 | 38400 | 38250 | 1909 |
| 478 | 20241119 | 105600 | 13430151650 | 38250 | 38300 | 38350 | 38250 | 7780 |
| 479 | 20241119 | 105500 | 13132310850 | 38350 | 38350 | 38400 | 38300 | 3865 |
| 480 | 20241119 | 105400 | 12984038400 | 38350 | 38400 | 38450 | 38350 | 7082 |
| 481 | 20241119 | 105300 | 12712086100 | 38400 | 38450 | 38450 | 38400 | 653 |
| 482 | 20241119 | 105200 | 12687002950 | 38400 | 38500 | 38650 | 38400 | 2926 |
| 483 | 20241119 | 105100 | 12574557000 | 38500 | 38500 | 38500 | 38450 | 1011 |
| 484 | 20241119 | 105000 | 12535661050 | 38500 | 38550 | 38750 | 38450 | 14948 |
| 485 | 20241119 | 104900 | 11960170250 | 38500 | 38500 | 38550 | 38500 | 1304 |
| 486 | 20241119 | 104800 | 11909932650 | 38550 | 38550 | 38550 | 38500 | 3334 |
| 487 | 20241119 | 104700 | 11781567200 | 38550 | 38600 | 38600 | 38500 | 1199 |
| 488 | 20241119 | 104600 | 11735367900 | 38600 | 38500 | 38600 | 38500 | 1547 |
| 489 | 20241119 | 104500 | 11675755000 | 38500 | 38550 | 38550 | 38500 | 3728 |
| 490 | 20241119 | 104400 | 11532215050 | 38500 | 38550 | 38600 | 38500 | 1190 |
| 491 | 20241119 | 104300 | 11486334000 | 38550 | 38550 | 38550 | 38500 | 3182 |
| 492 | 20241119 | 104200 | 11363788000 | 38500 | 38550 | 38600 | 38500 | 15880 |
| 493 | 20241119 | 104100 | 10751813050 | 38550 | 38600 | 38600 | 38550 | 11980 |
| 494 | 20241119 | 104000 | 10289706050 | 38600 | 38700 | 38750 | 38600 | 4833 |
| 495 | 20241119 | 103900 | 10102897150 | 38750 | 38800 | 38800 | 38700 | 1204 |
| 496 | 20241119 | 103800 | 10056245650 | 38800 | 38800 | 38800 | 38700 | 482 |
| 497 | 20241119 | 103700 | 10037577150 | 38700 | 38800 | 38800 | 38700 | 226 |
| 498 | 20241119 | 103600 | 10028815950 | 38750 | 38700 | 38750 | 38700 | 901 |
| 499 | 20241119 | 103500 | 9993934400 | 38750 | 38850 | 38850 | 38750 | 763 |
| 500 | 20241119 | 103400 | 9964343250 | 38800 | 38950 | 38950 | 38800 | 208 |
| 501 | 20241119 | 103300 | 9956258600 | 38950 | 39050 | 39050 | 38900 | 1390 |
| 502 | 20241119 | 103200 | 9902044500 | 39050 | 38900 | 39050 | 38850 | 1538 |
| 503 | 20241119 | 103100 | 9842180250 | 38800 | 38900 | 38950 | 38800 | 561 |
| 504 | 20241119 | 103000 | 9820377800 | 38900 | 38800 | 38900 | 38800 | 298 |
| 505 | 20241119 | 102900 | 9808809550 | 38800 | 38800 | 38900 | 38800 | 465 |
| 506 | 20241119 | 102800 | 9790760450 | 38850 | 38850 | 38900 | 38800 | 451 |
| 507 | 20241119 | 102700 | 9773226400 | 38950 | 38850 | 38950 | 38800 | 439 |
| 508 | 20241119 | 102600 | 9756160150 | 38850 | 38900 | 38900 | 38800 | 448 |
| 509 | 20241119 | 102500 | 9738762950 | 38950 | 38950 | 39000 | 38900 | 2434 |
| 510 | 20241119 | 102400 | 9644000150 | 38950 | 38900 | 39000 | 38850 | 821 |
| 511 | 20241119 | 102300 | 9612055850 | 38900 | 38800 | 38900 | 38800 | 942 |
| 512 | 20241119 | 102200 | 9575450100 | 38900 | 38850 | 38900 | 38750 | 920 |
| 513 | 20241119 | 102100 | 9539749300 | 38850 | 38700 | 38850 | 38700 | 428 |
| 514 | 20241119 | 102000 | 9523138350 | 38750 | 38700 | 38800 | 38650 | 2569 |
| 515 | 20241119 | 101900 | 9423708600 | 38650 | 38650 | 38700 | 38650 | 934 |
| 516 | 20241119 | 101800 | 9387606950 | 38700 | 38650 | 38700 | 38600 | 2091 |
| 517 | 20241119 | 101700 | 9306839450 | 38650 | 38600 | 38650 | 38550 | 2157 |
| 518 | 20241119 | 101600 | 9223666950 | 38600 | 38650 | 38650 | 38550 | 4745 |
| 519 | 20241119 | 101500 | 9040533600 | 38650 | 38700 | 38750 | 38650 | 1652 |
| 520 | 20241119 | 101400 | 8976672100 | 38700 | 38650 | 38700 | 38600 | 614 |
| 521 | 20241119 | 101300 | 8952934650 | 38650 | 38650 | 38700 | 38650 | 672 |
| 522 | 20241119 | 101200 | 8926957800 | 38650 | 38650 | 38750 | 38600 | 940 |
| 523 | 20241119 | 101100 | 8890636850 | 38650 | 38700 | 38750 | 38600 | 2489 |
| 524 | 20241119 | 101000 | 8794455000 | 38650 | 38800 | 38800 | 38650 | 784 |
| 525 | 20241119 | 100900 | 8764123800 | 38750 | 38650 | 38800 | 38600 | 1949 |
| 526 | 20241119 | 100800 | 8688742600 | 38650 | 38700 | 38750 | 38600 | 5892 |
| 527 | 20241119 | 100700 | 8461107200 | 38750 | 38700 | 38800 | 38650 | 1128 |
| 528 | 20241119 | 100600 | 8417446350 | 38700 | 38600 | 38800 | 38600 | 2854 |
| 529 | 20241119 | 100500 | 8307055150 | 38600 | 38600 | 38700 | 38550 | 3485 |
| 530 | 20241119 | 100400 | 8172545300 | 38550 | 38800 | 38800 | 38550 | 11014 |
| 531 | 20241119 | 100300 | 7747052650 | 38800 | 38750 | 38800 | 38750 | 419 |
| 532 | 20241119 | 100200 | 7730811350 | 38750 | 38850 | 38850 | 38750 | 1218 |
| 533 | 20241119 | 100100 | 7683579450 | 38850 | 38850 | 38950 | 38800 | 2612 |
| 534 | 20241119 | 100000 | 7582199200 | 38850 | 38800 | 38850 | 38800 | 818 |
| 535 | 20241119 | 095900 | 7550446450 | 38800 | 38850 | 38900 | 38800 | 2647 |
| 536 | 20241119 | 095800 | 7447666750 | 38900 | 38900 | 38950 | 38850 | 907 |
| 537 | 20241119 | 095700 | 7412382100 | 38950 | 38950 | 39000 | 38850 | 2495 |
| 538 | 20241119 | 095600 | 7315281400 | 38950 | 38950 | 39050 | 38900 | 766 |
| 539 | 20241119 | 095500 | 7285444800 | 39000 | 39000 | 39050 | 38850 | 2140 |
| 540 | 20241119 | 095400 | 7202165150 | 39000 | 39050 | 39050 | 38950 | 1548 |
| 541 | 20241119 | 095300 | 7141826050 | 39050 | 39100 | 39100 | 39000 | 1731 |
| 542 | 20241119 | 095200 | 7074244600 | 39100 | 39100 | 39150 | 39050 | 786 |
| 543 | 20241119 | 095100 | 7043523100 | 39050 | 39100 | 39150 | 39000 | 1317 |
| 544 | 20241119 | 095000 | 6992038350 | 39100 | 39050 | 39150 | 39000 | 1096 |
| 545 | 20241119 | 094900 | 6949196450 | 39050 | 39100 | 39100 | 38950 | 3376 |
| 546 | 20241119 | 094800 | 6817438150 | 39100 | 39000 | 39100 | 38950 | 729 |
| 547 | 20241119 | 094700 | 6788978550 | 39100 | 39050 | 39100 | 38950 | 1934 |
| 548 | 20241119 | 094600 | 6713508700 | 39100 | 39050 | 39100 | 38900 | 2332 |
| 549 | 20241119 | 094500 | 6622566850 | 39000 | 39000 | 39050 | 38850 | 2798 |
| 550 | 20241119 | 094400 | 6513546550 | 38850 | 38950 | 39000 | 38850 | 912 |
| 551 | 20241119 | 094300 | 6478085300 | 38900 | 38950 | 38950 | 38850 | 864 |
| 552 | 20241119 | 094200 | 6444468250 | 38900 | 38950 | 38950 | 38850 | 1889 |
| 553 | 20241119 | 094100 | 6371001650 | 38900 | 38950 | 38950 | 38900 | 1476 |
| 554 | 20241119 | 094000 | 6313559300 | 38950 | 38900 | 39000 | 38850 | 926 |
| 555 | 20241119 | 093900 | 6277494600 | 38900 | 38850 | 39000 | 38700 | 3321 |
| 556 | 20241119 | 093800 | 6148482750 | 38850 | 38850 | 38850 | 38650 | 7724 |
| 557 | 20241119 | 093700 | 5849136300 | 38850 | 38950 | 39000 | 38750 | 10099 |
| 558 | 20241119 | 093600 | 5456734850 | 39000 | 39150 | 39150 | 38900 | 2490 |
| 559 | 20241119 | 093500 | 5359661350 | 39150 | 39100 | 39200 | 39050 | 1567 |
| 560 | 20241119 | 093400 | 5298384000 | 39100 | 39000 | 39100 | 38950 | 3230 |
| 561 | 20241119 | 093300 | 5172449600 | 39000 | 39050 | 39100 | 38950 | 2503 |
| 562 | 20241119 | 093200 | 5074861450 | 39100 | 39150 | 39150 | 39000 | 759 |
| 563 | 20241119 | 093100 | 5045209300 | 39150 | 39050 | 39150 | 39000 | 2560 |
| 564 | 20241119 | 093000 | 4945253150 | 39050 | 39050 | 39100 | 39000 | 4973 |
| 565 | 20241119 | 092900 | 4751169950 | 39000 | 39150 | 39150 | 39000 | 2947 |
| 566 | 20241119 | 092800 | 4636099600 | 39150 | 39050 | 39200 | 39050 | 959 |
| 567 | 20241119 | 092700 | 4598570200 | 39050 | 39100 | 39200 | 39000 | 1649 |
| 568 | 20241119 | 092600 | 4534171400 | 39050 | 39200 | 39300 | 39000 | 8231 |
| 569 | 20241119 | 092500 | 4212667450 | 39200 | 39350 | 39450 | 39150 | 2949 |
| 570 | 20241119 | 092400 | 4096894300 | 39500 | 39400 | 39550 | 39300 | 4572 |
| 571 | 20241119 | 092300 | 3916770650 | 39350 | 39300 | 39400 | 39300 | 2587 |
| 572 | 20241119 | 092200 | 3815090900 | 39400 | 39400 | 39550 | 39350 | 1613 |
| 573 | 20241119 | 092100 | 3751553200 | 39550 | 39450 | 39600 | 39400 | 3168 |
| 574 | 20241119 | 092000 | 3626464200 | 39500 | 39500 | 39600 | 39450 | 1686 |
| 575 | 20241119 | 091900 | 3559841600 | 39500 | 39700 | 39700 | 39500 | 5860 |
| 576 | 20241119 | 091800 | 3327685650 | 39700 | 39600 | 39750 | 39500 | 1911 |
| 577 | 20241119 | 091700 | 3251955000 | 39600 | 39650 | 39700 | 39450 | 3300 |
| 578 | 20241119 | 091600 | 3121289150 | 39650 | 39550 | 39650 | 39500 | 2940 |
| 579 | 20241119 | 091500 | 3004853750 | 39550 | 39450 | 39600 | 39350 | 3001 |
| 580 | 20241119 | 091400 | 2886272100 | 39450 | 39350 | 39500 | 39300 | 1368 |
| 581 | 20241119 | 091300 | 2832378150 | 39150 | 39350 | 39400 | 39150 | 1051 |
| 582 | 20241119 | 091200 | 2791059700 | 39350 | 39250 | 39350 | 39200 | 2381 |
| 583 | 20241119 | 091100 | 2697660400 | 39200 | 39300 | 39350 | 39200 | 1812 |
| 584 | 20241119 | 091000 | 2626528100 | 39350 | 39350 | 39400 | 39250 | 1206 |
| 585 | 20241119 | 090900 | 2579099350 | 39350 | 39350 | 39350 | 39200 | 483 |
| 586 | 20241119 | 090800 | 2560109100 | 39300 | 39200 | 39350 | 39150 | 2719 |
| 587 | 20241119 | 090700 | 2453490600 | 39200 | 39100 | 39350 | 38900 | 7652 |
| 588 | 20241119 | 090600 | 2154920550 | 39100 | 39300 | 39450 | 39100 | 2819 |
| 589 | 20241119 | 090500 | 2044117300 | 39250 | 39250 | 39400 | 39000 | 12559 |
| 590 | 20241119 | 090400 | 1552435350 | 39300 | 39650 | 39650 | 39250 | 7151 |
| 591 | 20241119 | 090300 | 1270305700 | 39650 | 39650 | 39650 | 39400 | 3590 |
| 592 | 20241119 | 090200 | 1128338200 | 39600 | 39300 | 39650 | 39300 | 4999 |
| 593 | 20241119 | 090100 | 931228050 | 39350 | 39500 | 39500 | 39250 | 8589 |
| 594 | 20241119 | 090000 | 593601750 | 39400 | 39700 | 39850 | 39350 | 13679 |