36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 11195 |
| 3 | 20241119 | 191400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 4 | 20241119 | 191300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 5 | 20241119 | 191200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 6 | 20241119 | 191100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 7 | 20241119 | 191000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 8 | 20241119 | 190900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 9 | 20241119 | 190800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 10 | 20241119 | 190700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 11 | 20241119 | 190600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 12 | 20241119 | 190500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 13 | 20241119 | 190400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 14 | 20241119 | 190300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 15 | 20241119 | 190200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 16 | 20241119 | 190100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 17 | 20241119 | 190000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 18 | 20241119 | 185900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 19 | 20241119 | 185800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 20 | 20241119 | 185700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 21 | 20241119 | 185600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 22 | 20241119 | 185500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 23 | 20241119 | 185400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 24 | 20241119 | 185300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 25 | 20241119 | 185200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 26 | 20241119 | 185100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 27 | 20241119 | 185000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 28 | 20241119 | 184900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 29 | 20241119 | 184800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 30 | 20241119 | 184700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 31 | 20241119 | 184600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 32 | 20241119 | 184500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 11195 |
| 33 | 20241119 | 184400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 34 | 20241119 | 184300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 35 | 20241119 | 184200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 36 | 20241119 | 184100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 37 | 20241119 | 184000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 38 | 20241119 | 183900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 39 | 20241119 | 183800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 40 | 20241119 | 183700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 41 | 20241119 | 183600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 42 | 20241119 | 183500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 43 | 20241119 | 183400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 44 | 20241119 | 183300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 45 | 20241119 | 183200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 46 | 20241119 | 183100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 47 | 20241119 | 183000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 48 | 20241119 | 182900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 49 | 20241119 | 182800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 50 | 20241119 | 182700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 51 | 20241119 | 182600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 52 | 20241119 | 182500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 53 | 20241119 | 182400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 54 | 20241119 | 182300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 55 | 20241119 | 182200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 56 | 20241119 | 182100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 57 | 20241119 | 182000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 58 | 20241119 | 181900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 59 | 20241119 | 181800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 60 | 20241119 | 181700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 61 | 20241119 | 181600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 62 | 20241119 | 181500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 11195 |
| 63 | 20241119 | 181400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 64 | 20241119 | 181300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 65 | 20241119 | 181200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 66 | 20241119 | 181100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 67 | 20241119 | 181000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 68 | 20241119 | 180900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 69 | 20241119 | 180800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 70 | 20241119 | 180700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 71 | 20241119 | 180600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 72 | 20241119 | 180500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 73 | 20241119 | 180400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 74 | 20241119 | 180300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 75 | 20241119 | 180200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 76 | 20241119 | 180100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 77 | 20241119 | 180000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 78 | 20241119 | 175900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 79 | 20241119 | 175800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 80 | 20241119 | 175700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 81 | 20241119 | 175600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 82 | 20241119 | 175500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 83 | 20241119 | 175400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 84 | 20241119 | 175300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 85 | 20241119 | 175200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 86 | 20241119 | 175100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 87 | 20241119 | 175000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 88 | 20241119 | 174900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 89 | 20241119 | 174800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 90 | 20241119 | 174700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 91 | 20241119 | 174600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 92 | 20241119 | 174500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 11195 |
| 93 | 20241119 | 174400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 94 | 20241119 | 174300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 95 | 20241119 | 174200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 96 | 20241119 | 174100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 97 | 20241119 | 174000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 98 | 20241119 | 173900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 99 | 20241119 | 173800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 100 | 20241119 | 173700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 101 | 20241119 | 173600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 102 | 20241119 | 173500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 103 | 20241119 | 173400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 104 | 20241119 | 173300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 105 | 20241119 | 173200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 106 | 20241119 | 173100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 107 | 20241119 | 173000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 108 | 20241119 | 172900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 109 | 20241119 | 172800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 110 | 20241119 | 172700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 111 | 20241119 | 172600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 112 | 20241119 | 172500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 113 | 20241119 | 172400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 114 | 20241119 | 172300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 115 | 20241119 | 172200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 116 | 20241119 | 172100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 117 | 20241119 | 172000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 118 | 20241119 | 171900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 119 | 20241119 | 171800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 120 | 20241119 | 171700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 121 | 20241119 | 171600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 122 | 20241119 | 171500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 11195 |
| 123 | 20241119 | 171400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 124 | 20241119 | 171300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 125 | 20241119 | 171200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 126 | 20241119 | 171100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 127 | 20241119 | 171000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 128 | 20241119 | 170900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 129 | 20241119 | 170800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 130 | 20241119 | 170700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 131 | 20241119 | 170600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 132 | 20241119 | 170500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 133 | 20241119 | 170400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 134 | 20241119 | 170300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 135 | 20241119 | 170200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 136 | 20241119 | 170100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 137 | 20241119 | 170000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 138 | 20241119 | 165900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 139 | 20241119 | 165800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 140 | 20241119 | 165700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 141 | 20241119 | 165600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 142 | 20241119 | 165500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 143 | 20241119 | 165400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 144 | 20241119 | 165300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 145 | 20241119 | 165200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 146 | 20241119 | 165100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 147 | 20241119 | 165000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 148 | 20241119 | 164900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 149 | 20241119 | 164800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 150 | 20241119 | 164700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 151 | 20241119 | 164600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 152 | 20241119 | 164500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 11195 |
| 153 | 20241119 | 164400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 154 | 20241119 | 164300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 155 | 20241119 | 164200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 156 | 20241119 | 164100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 157 | 20241119 | 164000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 158 | 20241119 | 163900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 159 | 20241119 | 163800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 160 | 20241119 | 163700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 161 | 20241119 | 163600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 162 | 20241119 | 163500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 163 | 20241119 | 163400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 164 | 20241119 | 163300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 165 | 20241119 | 163200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 166 | 20241119 | 163100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 167 | 20241119 | 163000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 168 | 20241119 | 162900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 169 | 20241119 | 162800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 170 | 20241119 | 162700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 171 | 20241119 | 162600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 172 | 20241119 | 162500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 173 | 20241119 | 162400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 174 | 20241119 | 162300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 175 | 20241119 | 162200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 176 | 20241119 | 162100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 177 | 20241119 | 162000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 178 | 20241119 | 161900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 179 | 20241119 | 161800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 180 | 20241119 | 161700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 181 | 20241119 | 161600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 182 | 20241119 | 161500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 11195 |
| 183 | 20241119 | 161400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 184 | 20241119 | 161300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 185 | 20241119 | 161200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 186 | 20241119 | 161100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 187 | 20241119 | 161000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 188 | 20241119 | 160900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 189 | 20241119 | 160800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 190 | 20241119 | 160700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 191 | 20241119 | 160600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 192 | 20241119 | 160500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 193 | 20241119 | 160400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 194 | 20241119 | 160300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 195 | 20241119 | 160200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 196 | 20241119 | 160100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 197 | 20241119 | 160000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 198 | 20241119 | 155900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 199 | 20241119 | 155800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 200 | 20241119 | 155700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 201 | 20241119 | 155600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 202 | 20241119 | 155500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 203 | 20241119 | 155400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 204 | 20241119 | 155300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 205 | 20241119 | 155200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 206 | 20241119 | 155100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 207 | 20241119 | 155000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 208 | 20241119 | 154900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 209 | 20241119 | 154800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 210 | 20241119 | 154700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 211 | 20241119 | 154600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 212 | 20241119 | 154500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 11195 |
| 213 | 20241119 | 154400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 214 | 20241119 | 154300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 215 | 20241119 | 154200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 216 | 20241119 | 154100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 217 | 20241119 | 154000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 218 | 20241119 | 153900 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 219 | 20241119 | 153800 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 220 | 20241119 | 153700 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 221 | 20241119 | 153600 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 222 | 20241119 | 153500 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 223 | 20241119 | 153400 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 224 | 20241119 | 153300 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 225 | 20241119 | 153200 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 226 | 20241119 | 153100 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 0 |
| 227 | 20241119 | 153000 | 19691244100 | 139900 | 139900 | 139900 | 139900 | 11195 |
| 228 | 20241119 | 152900 | 18125063600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 229 | 20241119 | 152800 | 18125063600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 230 | 20241119 | 152700 | 18125063600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 231 | 20241119 | 152600 | 18125063600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 232 | 20241119 | 152500 | 18125063600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 233 | 20241119 | 152400 | 18125063600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 234 | 20241119 | 152300 | 18125063600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 235 | 20241119 | 152200 | 18125063600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 236 | 20241119 | 152100 | 18125063600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 237 | 20241119 | 152000 | 18125063600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 238 | 20241119 | 151900 | 18125063600 | 140000 | 139700 | 140000 | 139600 | 240 |
| 239 | 20241119 | 151800 | 18091537600 | 139600 | 139700 | 139700 | 139500 | 338 |
| 240 | 20241119 | 151700 | 18044354000 | 139600 | 139700 | 139700 | 139600 | 383 |
| 241 | 20241119 | 151600 | 17990875200 | 139600 | 139600 | 139700 | 139500 | 535 |
| 242 | 20241119 | 151500 | 17916194100 | 139500 | 139700 | 139700 | 139500 | 295 |
| 243 | 20241119 | 151400 | 17875012300 | 139700 | 139800 | 139900 | 139600 | 766 |
| 244 | 20241119 | 151300 | 17767967100 | 139800 | 139900 | 139900 | 139800 | 413 |
| 245 | 20241119 | 151200 | 17710226200 | 139800 | 139800 | 139900 | 139800 | 195 |
| 246 | 20241119 | 151100 | 17682961700 | 139900 | 140000 | 140000 | 139900 | 722 |
| 247 | 20241119 | 151000 | 17581949300 | 140000 | 140000 | 140000 | 139900 | 147 |
| 248 | 20241119 | 150900 | 17561372500 | 140000 | 139900 | 140000 | 139900 | 115 |
| 249 | 20241119 | 150800 | 17545279300 | 140000 | 140000 | 140000 | 139900 | 156 |
| 250 | 20241119 | 150700 | 17523448700 | 140000 | 139800 | 140000 | 139800 | 103 |
| 251 | 20241119 | 150600 | 17509039700 | 139800 | 139800 | 139800 | 139700 | 186 |
| 252 | 20241119 | 150500 | 17483042800 | 139800 | 139800 | 139800 | 139700 | 170 |
| 253 | 20241119 | 150400 | 17459290300 | 139800 | 139800 | 139800 | 139800 | 35 |
| 254 | 20241119 | 150300 | 17454397300 | 139700 | 139800 | 139800 | 139600 | 734 |
| 255 | 20241119 | 150200 | 17351854500 | 139700 | 139700 | 139800 | 139700 | 170 |
| 256 | 20241119 | 150100 | 17328103000 | 139800 | 139800 | 139800 | 139700 | 131 |
| 257 | 20241119 | 150000 | 17309793800 | 139800 | 139700 | 139800 | 139700 | 154 |
| 258 | 20241119 | 145900 | 17288276900 | 139800 | 139800 | 139900 | 139700 | 1034 |
| 259 | 20241119 | 145800 | 17143724800 | 139800 | 139700 | 139900 | 139600 | 904 |
| 260 | 20241119 | 145700 | 17017376400 | 139700 | 139700 | 139800 | 139700 | 273 |
| 261 | 20241119 | 145600 | 16979229800 | 139700 | 139400 | 139800 | 139300 | 749 |
| 262 | 20241119 | 145500 | 16874691800 | 139300 | 139300 | 139400 | 139300 | 187 |
| 263 | 20241119 | 145400 | 16848626900 | 139300 | 139200 | 139400 | 139200 | 665 |
| 264 | 20241119 | 145300 | 16755989100 | 139200 | 139300 | 139300 | 139200 | 172 |
| 265 | 20241119 | 145200 | 16732046100 | 139200 | 139400 | 139400 | 139200 | 559 |
| 266 | 20241119 | 145100 | 16654180800 | 139300 | 139400 | 139400 | 139300 | 180 |
| 267 | 20241119 | 145000 | 16629102300 | 139400 | 139400 | 139400 | 139300 | 273 |
| 268 | 20241119 | 144900 | 16591056000 | 139400 | 139400 | 139400 | 139300 | 228 |
| 269 | 20241119 | 144800 | 16559280900 | 139400 | 139400 | 139400 | 139300 | 227 |
| 270 | 20241119 | 144700 | 16527645500 | 139400 | 139400 | 139400 | 139300 | 281 |
| 271 | 20241119 | 144600 | 16488477800 | 139400 | 139300 | 139400 | 139200 | 208 |
| 272 | 20241119 | 144500 | 16459494300 | 139300 | 139200 | 139300 | 139100 | 223 |
| 273 | 20241119 | 144400 | 16428435700 | 139200 | 139200 | 139200 | 139100 | 138 |
| 274 | 20241119 | 144300 | 16409227200 | 139200 | 139000 | 139200 | 139000 | 410 |
| 275 | 20241119 | 144200 | 16352181900 | 139100 | 139000 | 139100 | 138900 | 410 |
| 276 | 20241119 | 144100 | 16295188500 | 139000 | 139000 | 139000 | 138900 | 175 |
| 277 | 20241119 | 144000 | 16270864900 | 139000 | 138800 | 139000 | 138800 | 273 |
| 278 | 20241119 | 143900 | 16232932300 | 138900 | 138900 | 139000 | 138800 | 213 |
| 279 | 20241119 | 143800 | 16203342100 | 138900 | 138900 | 138900 | 138800 | 172 |
| 280 | 20241119 | 143700 | 16179455500 | 138800 | 138800 | 138900 | 138700 | 453 |
| 281 | 20241119 | 143600 | 16116572500 | 138800 | 138700 | 138800 | 138600 | 419 |
| 282 | 20241119 | 143500 | 16058454000 | 138700 | 138600 | 138700 | 138500 | 215 |
| 283 | 20241119 | 143400 | 16028653400 | 138600 | 138200 | 138600 | 138100 | 2233 |
| 284 | 20241119 | 143300 | 15719790900 | 138200 | 138200 | 138200 | 138100 | 395 |
| 285 | 20241119 | 143200 | 15665207800 | 138100 | 138200 | 138300 | 138100 | 112 |
| 286 | 20241119 | 143100 | 15649735300 | 138200 | 138300 | 138300 | 138000 | 719 |
| 287 | 20241119 | 143000 | 15550495000 | 138000 | 138100 | 138400 | 137900 | 1760 |
| 288 | 20241119 | 142900 | 15307495700 | 138100 | 138100 | 138300 | 138100 | 473 |
| 289 | 20241119 | 142800 | 15242141700 | 138100 | 138000 | 138100 | 137900 | 1195 |
| 290 | 20241119 | 142700 | 15077224900 | 138000 | 138100 | 138100 | 138000 | 212 |
| 291 | 20241119 | 142600 | 15047968300 | 138000 | 138000 | 138100 | 138000 | 244 |
| 292 | 20241119 | 142500 | 15014295300 | 138000 | 138100 | 138100 | 138000 | 69 |
| 293 | 20241119 | 142400 | 15004772100 | 138100 | 138000 | 138100 | 138000 | 1273 |
| 294 | 20241119 | 142300 | 14829070600 | 138000 | 138300 | 138300 | 138000 | 1423 |
| 295 | 20241119 | 142200 | 14632527900 | 138300 | 138400 | 138500 | 138100 | 4032 |
| 296 | 20241119 | 142100 | 14075191200 | 138300 | 138500 | 138500 | 138300 | 458 |
| 297 | 20241119 | 142000 | 14011806200 | 138400 | 138500 | 138600 | 138400 | 270 |
| 298 | 20241119 | 141900 | 13974416200 | 138500 | 138600 | 138600 | 138500 | 46 |
| 299 | 20241119 | 141800 | 13968043900 | 138500 | 138600 | 138600 | 138400 | 2392 |
| 300 | 20241119 | 141700 | 13636598400 | 138700 | 138700 | 138700 | 138600 | 227 |
| 301 | 20241119 | 141600 | 13605128900 | 138600 | 138700 | 138700 | 138600 | 440 |
| 302 | 20241119 | 141500 | 13544123200 | 138600 | 138700 | 138700 | 138600 | 320 |
| 303 | 20241119 | 141400 | 13499762000 | 138700 | 138700 | 138700 | 138600 | 419 |
| 304 | 20241119 | 141300 | 13441665700 | 138600 | 138900 | 138900 | 138600 | 1166 |
| 305 | 20241119 | 141200 | 13279908000 | 138900 | 138800 | 138900 | 138800 | 36 |
| 306 | 20241119 | 141100 | 13274909900 | 138900 | 138900 | 138900 | 138800 | 904 |
| 307 | 20241119 | 141000 | 13149344600 | 138900 | 139000 | 139200 | 138800 | 2993 |
| 308 | 20241119 | 140900 | 12733394000 | 139000 | 139100 | 139100 | 139000 | 201 |
| 309 | 20241119 | 140800 | 12705451100 | 139000 | 139000 | 139100 | 139000 | 211 |
| 310 | 20241119 | 140700 | 12676114900 | 139000 | 139100 | 139100 | 139000 | 257 |
| 311 | 20241119 | 140600 | 12640376200 | 139000 | 139000 | 139100 | 139000 | 94 |
| 312 | 20241119 | 140500 | 12627304700 | 139000 | 139300 | 139300 | 139000 | 399 |
| 313 | 20241119 | 140400 | 12571784600 | 139200 | 139200 | 139300 | 139100 | 1350 |
| 314 | 20241119 | 140300 | 12383864200 | 139200 | 139400 | 139400 | 139100 | 476 |
| 315 | 20241119 | 140200 | 12317588500 | 139300 | 139400 | 139400 | 139300 | 300 |
| 316 | 20241119 | 140100 | 12275775300 | 139500 | 139400 | 139500 | 139300 | 33 |
| 317 | 20241119 | 140000 | 12271175200 | 139300 | 139500 | 139600 | 139300 | 1272 |
| 318 | 20241119 | 135900 | 12093806900 | 139600 | 139600 | 139700 | 139600 | 486 |
| 319 | 20241119 | 135800 | 12025959400 | 139700 | 139600 | 139700 | 139600 | 51 |
| 320 | 20241119 | 135700 | 12018838500 | 139600 | 139700 | 139700 | 139600 | 437 |
| 321 | 20241119 | 135600 | 11957792100 | 139600 | 139700 | 139700 | 139600 | 72 |
| 322 | 20241119 | 135500 | 11947739800 | 139700 | 140000 | 140000 | 139600 | 363 |
| 323 | 20241119 | 135400 | 11897024800 | 139900 | 139900 | 140000 | 139900 | 162 |
| 324 | 20241119 | 135300 | 11874360900 | 140000 | 140000 | 140000 | 139900 | 215 |
| 325 | 20241119 | 135200 | 11844281500 | 139900 | 139900 | 140000 | 139900 | 366 |
| 326 | 20241119 | 135100 | 11793074300 | 139900 | 140000 | 140000 | 139900 | 197 |
| 327 | 20241119 | 135000 | 11765513800 | 139900 | 140000 | 140000 | 139900 | 310 |
| 328 | 20241119 | 134900 | 11722117700 | 140000 | 140000 | 140000 | 139800 | 757 |
| 329 | 20241119 | 134800 | 11616214900 | 140000 | 139900 | 140000 | 139900 | 109 |
| 330 | 20241119 | 134700 | 11600962800 | 140000 | 140000 | 140000 | 139800 | 572 |
| 331 | 20241119 | 134600 | 11520969900 | 139900 | 140000 | 140100 | 139900 | 256 |
| 332 | 20241119 | 134500 | 11485130700 | 140100 | 140100 | 140200 | 140000 | 345 |
| 333 | 20241119 | 134400 | 11436796400 | 140100 | 139900 | 140100 | 139800 | 623 |
| 334 | 20241119 | 134300 | 11349624100 | 139800 | 139900 | 139900 | 139800 | 283 |
| 335 | 20241119 | 134200 | 11310048100 | 139800 | 139900 | 139900 | 139800 | 92 |
| 336 | 20241119 | 134100 | 11297184200 | 139900 | 139900 | 140000 | 139800 | 382 |
| 337 | 20241119 | 134000 | 11243741100 | 139900 | 139600 | 139900 | 139600 | 824 |
| 338 | 20241119 | 133900 | 11128615700 | 139600 | 139700 | 139700 | 139600 | 115 |
| 339 | 20241119 | 133800 | 11112557200 | 139700 | 139800 | 139800 | 139600 | 348 |
| 340 | 20241119 | 133700 | 11063941700 | 139800 | 139800 | 139800 | 139700 | 182 |
| 341 | 20241119 | 133600 | 11038505500 | 139800 | 139800 | 139800 | 139700 | 108 |
| 342 | 20241119 | 133500 | 11023408900 | 139800 | 139700 | 139800 | 139600 | 294 |
| 343 | 20241119 | 133400 | 10982342600 | 139600 | 139600 | 139700 | 139600 | 176 |
| 344 | 20241119 | 133300 | 10957771900 | 139700 | 139300 | 139700 | 139200 | 868 |
| 345 | 20241119 | 133200 | 10836765300 | 139200 | 139100 | 139300 | 139100 | 388 |
| 346 | 20241119 | 133100 | 10782754900 | 139100 | 138900 | 139200 | 138900 | 1080 |
| 347 | 20241119 | 133000 | 10632594400 | 138900 | 138900 | 139000 | 138900 | 127 |
| 348 | 20241119 | 132900 | 10614953900 | 138900 | 139000 | 139000 | 138900 | 146 |
| 349 | 20241119 | 132800 | 10594672600 | 138900 | 138900 | 139000 | 138900 | 168 |
| 350 | 20241119 | 132700 | 10571336500 | 138900 | 139000 | 139000 | 138900 | 119 |
| 351 | 20241119 | 132600 | 10554806500 | 138900 | 138800 | 138900 | 138800 | 374 |
| 352 | 20241119 | 132500 | 10502865900 | 138800 | 139000 | 139000 | 138800 | 113 |
| 353 | 20241119 | 132400 | 10487172900 | 138900 | 139000 | 139000 | 138900 | 85 |
| 354 | 20241119 | 132300 | 10475363300 | 138900 | 139000 | 139000 | 138800 | 67 |
| 355 | 20241119 | 132200 | 10466057300 | 139000 | 139100 | 139100 | 139000 | 219 |
| 356 | 20241119 | 132100 | 10435613400 | 139100 | 139100 | 139100 | 138800 | 863 |
| 357 | 20241119 | 132000 | 10315711400 | 139100 | 138900 | 139500 | 138700 | 2658 |
| 358 | 20241119 | 131900 | 9946446500 | 138900 | 139000 | 139000 | 138900 | 117 |
| 359 | 20241119 | 131800 | 9930190200 | 138900 | 139000 | 139000 | 138900 | 196 |
| 360 | 20241119 | 131700 | 9902951700 | 139000 | 139100 | 139100 | 139000 | 115 |
| 361 | 20241119 | 131600 | 9886965900 | 139000 | 139100 | 139200 | 139000 | 54 |
| 362 | 20241119 | 131500 | 9879456800 | 139100 | 139200 | 139200 | 139100 | 1120 |
| 363 | 20241119 | 131400 | 9723582000 | 139100 | 139200 | 139200 | 139100 | 294 |
| 364 | 20241119 | 131300 | 9682683300 | 139200 | 139200 | 139200 | 139100 | 15 |
| 365 | 20241119 | 131200 | 9680596400 | 139100 | 139100 | 139200 | 139100 | 108 |
| 366 | 20241119 | 131100 | 9665573300 | 139100 | 139400 | 139400 | 139100 | 184 |
| 367 | 20241119 | 131000 | 9639954100 | 139300 | 139200 | 139400 | 139200 | 396 |
| 368 | 20241119 | 130900 | 9584792600 | 139200 | 139300 | 139300 | 139200 | 148 |
| 369 | 20241119 | 130800 | 9564189700 | 139200 | 139200 | 139300 | 139200 | 121 |
| 370 | 20241119 | 130700 | 9547346000 | 139200 | 139300 | 139300 | 139100 | 521 |
| 371 | 20241119 | 130600 | 9474823800 | 139300 | 138900 | 139300 | 138900 | 1536 |
| 372 | 20241119 | 130500 | 9261222400 | 138900 | 139000 | 139000 | 138800 | 309 |
| 373 | 20241119 | 130400 | 9218287500 | 139000 | 139100 | 139100 | 138900 | 599 |
| 374 | 20241119 | 130300 | 9135030700 | 139000 | 139100 | 139100 | 139000 | 182 |
| 375 | 20241119 | 130200 | 9109726600 | 139000 | 139000 | 139100 | 138900 | 537 |
| 376 | 20241119 | 130100 | 9035088500 | 139000 | 139300 | 139300 | 138900 | 1528 |
| 377 | 20241119 | 130000 | 8822599200 | 139300 | 139300 | 139400 | 139200 | 1069 |
| 378 | 20241119 | 125900 | 8673689100 | 139300 | 139500 | 139500 | 139300 | 48 |
| 379 | 20241119 | 125800 | 8666998400 | 139400 | 139400 | 139500 | 139400 | 137 |
| 380 | 20241119 | 125700 | 8647900400 | 139500 | 139600 | 139600 | 139400 | 238 |
| 381 | 20241119 | 125600 | 8614700300 | 139600 | 139600 | 139700 | 139500 | 73 |
| 382 | 20241119 | 125500 | 8604510400 | 139600 | 139700 | 139700 | 139600 | 131 |
| 383 | 20241119 | 125400 | 8586222200 | 139700 | 139600 | 139700 | 139600 | 116 |
| 384 | 20241119 | 125300 | 8570024300 | 139600 | 139500 | 139600 | 139500 | 323 |
| 385 | 20241119 | 125200 | 8524941100 | 139500 | 139500 | 139600 | 139400 | 248 |
| 386 | 20241119 | 125100 | 8490350800 | 139400 | 139500 | 139500 | 139400 | 160 |
| 387 | 20241119 | 125000 | 8468038200 | 139400 | 139700 | 139700 | 139300 | 860 |
| 388 | 20241119 | 124900 | 8348027900 | 139800 | 139900 | 139900 | 139700 | 54 |
| 389 | 20241119 | 124800 | 8340481600 | 139800 | 139800 | 139900 | 139800 | 109 |
| 390 | 20241119 | 124700 | 8325243000 | 139800 | 139900 | 139900 | 139800 | 202 |
| 391 | 20241119 | 124600 | 8296997300 | 139900 | 139700 | 139900 | 139700 | 849 |
| 392 | 20241119 | 124500 | 8178365600 | 139700 | 139800 | 139800 | 139700 | 372 |
| 393 | 20241119 | 124400 | 8126379800 | 139800 | 139800 | 139800 | 139700 | 162 |
| 394 | 20241119 | 124300 | 8103735000 | 139700 | 139800 | 139800 | 139700 | 56 |
| 395 | 20241119 | 124200 | 8095909500 | 139800 | 140000 | 140100 | 139800 | 469 |
| 396 | 20241119 | 124100 | 8030250900 | 140000 | 140100 | 140100 | 140000 | 160 |
| 397 | 20241119 | 124000 | 8007850400 | 140100 | 140100 | 140100 | 139800 | 1170 |
| 398 | 20241119 | 123900 | 7844066400 | 140100 | 140300 | 140300 | 140000 | 49 |
| 399 | 20241119 | 123800 | 7837203200 | 140200 | 140400 | 140400 | 140000 | 2641 |
| 400 | 20241119 | 123700 | 7467076700 | 140400 | 140500 | 140500 | 140400 | 115 |
| 401 | 20241119 | 123600 | 7450929800 | 140500 | 140400 | 140500 | 140400 | 72 |
| 402 | 20241119 | 123500 | 7440817200 | 140400 | 140500 | 140500 | 140400 | 209 |
| 403 | 20241119 | 123400 | 7411470200 | 140500 | 140400 | 140500 | 140300 | 57 |
| 404 | 20241119 | 123300 | 7403467300 | 140400 | 140400 | 140400 | 140300 | 57 |
| 405 | 20241119 | 123200 | 7395467400 | 140400 | 140500 | 140500 | 140300 | 63 |
| 406 | 20241119 | 123100 | 7386622000 | 140500 | 140500 | 140600 | 140400 | 493 |
| 407 | 20241119 | 123000 | 7317323200 | 140500 | 140500 | 140500 | 140300 | 675 |
| 408 | 20241119 | 122900 | 7222536600 | 140500 | 140600 | 140600 | 140500 | 780 |
| 409 | 20241119 | 122800 | 7112946200 | 140600 | 140600 | 140600 | 140500 | 79 |
| 410 | 20241119 | 122700 | 7101839300 | 140500 | 140600 | 140600 | 140500 | 71 |
| 411 | 20241119 | 122600 | 7091861600 | 140500 | 140500 | 140600 | 140500 | 28 |
| 412 | 20241119 | 122500 | 7087927400 | 140500 | 140600 | 140600 | 140500 | 272 |
| 413 | 20241119 | 122400 | 7049710700 | 140600 | 140700 | 140800 | 140600 | 2605 |
| 414 | 20241119 | 122300 | 6683409400 | 140700 | 140700 | 140800 | 140600 | 364 |
| 415 | 20241119 | 122200 | 6632193500 | 140700 | 140700 | 140700 | 140600 | 97 |
| 416 | 20241119 | 122100 | 6618550700 | 140700 | 140600 | 140700 | 140600 | 541 |
| 417 | 20241119 | 122000 | 6542434000 | 140700 | 140600 | 140700 | 140600 | 96 |
| 418 | 20241119 | 121900 | 6528932900 | 140600 | 140600 | 140700 | 140600 | 421 |
| 419 | 20241119 | 121800 | 6469738300 | 140500 | 140600 | 140600 | 140500 | 343 |
| 420 | 20241119 | 121700 | 6421516700 | 140700 | 140700 | 140700 | 140600 | 237 |
| 421 | 20241119 | 121600 | 6388171300 | 140700 | 140800 | 140800 | 140700 | 89 |
| 422 | 20241119 | 121500 | 6375648400 | 140700 | 140700 | 140800 | 140700 | 331 |
| 423 | 20241119 | 121400 | 6329071500 | 140700 | 140800 | 140800 | 140700 | 50 |
| 424 | 20241119 | 121300 | 6322034500 | 140800 | 140700 | 140800 | 140700 | 144 |
| 425 | 20241119 | 121200 | 6301767200 | 140700 | 140800 | 140800 | 140700 | 201 |
| 426 | 20241119 | 121100 | 6273480600 | 140700 | 140800 | 140800 | 140700 | 49 |
| 427 | 20241119 | 121000 | 6266585800 | 140800 | 140700 | 140800 | 140700 | 75 |
| 428 | 20241119 | 120900 | 6256030900 | 140800 | 140700 | 140800 | 140700 | 8 |
| 429 | 20241119 | 120800 | 6254905200 | 140700 | 140700 | 140800 | 140700 | 34 |
| 430 | 20241119 | 120700 | 6250121200 | 140800 | 140800 | 140800 | 140800 | 174 |
| 431 | 20241119 | 120600 | 6225622000 | 140800 | 140800 | 140900 | 140800 | 45 |
| 432 | 20241119 | 120500 | 6219285800 | 140900 | 140900 | 140900 | 140700 | 148 |
| 433 | 20241119 | 120400 | 6198447700 | 140800 | 140900 | 141000 | 140800 | 365 |
| 434 | 20241119 | 120300 | 6147029000 | 140900 | 140800 | 140900 | 140700 | 86 |
| 435 | 20241119 | 120200 | 6134922500 | 140800 | 140800 | 140800 | 140700 | 376 |
| 436 | 20241119 | 120100 | 6081995200 | 140800 | 140800 | 140800 | 140700 | 179 |
| 437 | 20241119 | 120000 | 6056793800 | 140800 | 140800 | 140800 | 140700 | 128 |
| 438 | 20241119 | 115900 | 6038771500 | 140800 | 140800 | 140800 | 140700 | 206 |
| 439 | 20241119 | 115800 | 6009770100 | 140800 | 140700 | 140800 | 140700 | 131 |
| 440 | 20241119 | 115700 | 5991327100 | 140800 | 140800 | 140900 | 140700 | 397 |
| 441 | 20241119 | 115600 | 5935435500 | 140800 | 140700 | 140800 | 140700 | 172 |
| 442 | 20241119 | 115500 | 5911219600 | 140700 | 140800 | 140800 | 140700 | 219 |
| 443 | 20241119 | 115400 | 5880386900 | 140800 | 140800 | 140900 | 140700 | 706 |
| 444 | 20241119 | 115300 | 5780972500 | 140800 | 140900 | 140900 | 140800 | 172 |
| 445 | 20241119 | 115200 | 5756746200 | 140800 | 140800 | 140900 | 140800 | 51 |
| 446 | 20241119 | 115100 | 5749561400 | 140800 | 140800 | 140900 | 140800 | 41 |
| 447 | 20241119 | 115000 | 5743788400 | 140900 | 140900 | 140900 | 140800 | 42 |
| 448 | 20241119 | 114900 | 5737871700 | 140800 | 140800 | 140900 | 140700 | 259 |
| 449 | 20241119 | 114800 | 5701400800 | 140800 | 140800 | 140900 | 140800 | 59 |
| 450 | 20241119 | 114700 | 5693091600 | 140900 | 140800 | 140900 | 140700 | 92 |
| 451 | 20241119 | 114600 | 5680135600 | 140800 | 140800 | 140800 | 140700 | 22 |
| 452 | 20241119 | 114500 | 5677038800 | 140700 | 140800 | 140800 | 140700 | 124 |
| 453 | 20241119 | 114400 | 5659585100 | 140800 | 140800 | 140800 | 140700 | 55 |
| 454 | 20241119 | 114300 | 5651841600 | 140800 | 140800 | 140800 | 140700 | 76 |
| 455 | 20241119 | 114200 | 5641145700 | 140800 | 140700 | 140800 | 140700 | 54 |
| 456 | 20241119 | 114100 | 5633543600 | 140700 | 140700 | 140800 | 140600 | 249 |
| 457 | 20241119 | 114000 | 5598508700 | 140800 | 140600 | 140800 | 140600 | 123 |
| 458 | 20241119 | 113900 | 5581203700 | 140700 | 140600 | 140700 | 140600 | 29 |
| 459 | 20241119 | 113800 | 5577124100 | 140600 | 140700 | 140700 | 140600 | 156 |
| 460 | 20241119 | 113700 | 5555180600 | 140700 | 140700 | 140700 | 140600 | 184 |
| 461 | 20241119 | 113600 | 5529295900 | 140800 | 140700 | 140800 | 140700 | 24 |
| 462 | 20241119 | 113500 | 5525918800 | 140700 | 140700 | 140800 | 140700 | 195 |
| 463 | 20241119 | 113400 | 5498481300 | 140600 | 140700 | 140800 | 140600 | 136 |
| 464 | 20241119 | 113300 | 5479345800 | 140700 | 140800 | 140800 | 140700 | 132 |
| 465 | 20241119 | 113200 | 5460769500 | 140800 | 140700 | 140800 | 140700 | 137 |
| 466 | 20241119 | 113100 | 5441490700 | 140700 | 140800 | 140800 | 140700 | 57 |
| 467 | 20241119 | 113000 | 5433467200 | 140700 | 140700 | 140800 | 140700 | 63 |
| 468 | 20241119 | 112900 | 5424598300 | 140800 | 140800 | 140800 | 140700 | 328 |
| 469 | 20241119 | 112800 | 5378419700 | 140800 | 140800 | 140900 | 140800 | 188 |
| 470 | 20241119 | 112700 | 5351945800 | 140800 | 140900 | 140900 | 140800 | 17 |
| 471 | 20241119 | 112600 | 5349551900 | 140800 | 140800 | 140900 | 140800 | 111 |
| 472 | 20241119 | 112500 | 5333919700 | 140800 | 140800 | 140800 | 140800 | 41 |
| 473 | 20241119 | 112400 | 5328146900 | 140900 | 140800 | 140900 | 140700 | 252 |
| 474 | 20241119 | 112300 | 5292662400 | 140800 | 140800 | 140900 | 140800 | 75 |
| 475 | 20241119 | 112200 | 5282098700 | 140800 | 140800 | 140900 | 140800 | 14 |
| 476 | 20241119 | 112100 | 5280127000 | 140800 | 140800 | 140900 | 140800 | 57 |
| 477 | 20241119 | 112000 | 5272097200 | 140800 | 140800 | 140900 | 140800 | 88 |
| 478 | 20241119 | 111900 | 5259703800 | 140800 | 140800 | 140900 | 140800 | 57 |
| 479 | 20241119 | 111800 | 5251677400 | 140800 | 140700 | 140800 | 140700 | 58 |
| 480 | 20241119 | 111700 | 5243514300 | 140900 | 140800 | 140900 | 140800 | 125 |
| 481 | 20241119 | 111600 | 5225908400 | 140900 | 140900 | 140900 | 140900 | 26 |
| 482 | 20241119 | 111500 | 5222245000 | 141000 | 140900 | 141000 | 140900 | 52 |
| 483 | 20241119 | 111400 | 5214917900 | 141000 | 140900 | 141000 | 140800 | 85 |
| 484 | 20241119 | 111300 | 5202941600 | 140900 | 140900 | 140900 | 140800 | 8 |
| 485 | 20241119 | 111200 | 5201814900 | 140900 | 141000 | 141000 | 140900 | 82 |
| 486 | 20241119 | 111100 | 5190258400 | 141000 | 140800 | 141000 | 140800 | 149 |
| 487 | 20241119 | 111000 | 5169269300 | 140900 | 140900 | 140900 | 140800 | 140 |
| 488 | 20241119 | 110900 | 5149550900 | 140900 | 141000 | 141000 | 140800 | 206 |
| 489 | 20241119 | 110800 | 5120531100 | 141000 | 141000 | 141000 | 140900 | 125 |
| 490 | 20241119 | 110700 | 5102912700 | 141000 | 140900 | 141000 | 140900 | 96 |
| 491 | 20241119 | 110600 | 5089380300 | 141000 | 140800 | 141000 | 140800 | 182 |
| 492 | 20241119 | 110500 | 5063733200 | 140900 | 140800 | 140900 | 140600 | 266 |
| 493 | 20241119 | 110400 | 5026286800 | 140800 | 140900 | 140900 | 140800 | 119 |
| 494 | 20241119 | 110300 | 5009528400 | 140900 | 140800 | 140900 | 140800 | 114 |
| 495 | 20241119 | 110200 | 4993471400 | 140800 | 140800 | 140900 | 140800 | 83 |
| 496 | 20241119 | 110100 | 4981779400 | 140800 | 140800 | 140900 | 140800 | 249 |
| 497 | 20241119 | 110000 | 4946701900 | 140900 | 140900 | 140900 | 140700 | 134 |
| 498 | 20241119 | 105900 | 4927828200 | 140800 | 140900 | 140900 | 140700 | 99 |
| 499 | 20241119 | 105800 | 4913890800 | 140700 | 140800 | 140900 | 140700 | 185 |
| 500 | 20241119 | 105700 | 4887845800 | 140800 | 140900 | 140900 | 140600 | 271 |
| 501 | 20241119 | 105600 | 4849693700 | 141000 | 140800 | 141000 | 140800 | 120 |
| 502 | 20241119 | 105500 | 4832783300 | 140800 | 140900 | 141000 | 140800 | 117 |
| 503 | 20241119 | 105400 | 4816302800 | 141000 | 141000 | 141000 | 140800 | 128 |
| 504 | 20241119 | 105300 | 4798267500 | 141100 | 141000 | 141100 | 140900 | 147 |
| 505 | 20241119 | 105200 | 4777544300 | 141000 | 140800 | 141000 | 140800 | 33 |
| 506 | 20241119 | 105100 | 4772894900 | 140800 | 140900 | 141000 | 140800 | 112 |
| 507 | 20241119 | 105000 | 4757112700 | 140900 | 141000 | 141100 | 140900 | 233 |
| 508 | 20241119 | 104900 | 4724258000 | 140900 | 140900 | 141000 | 140900 | 154 |
| 509 | 20241119 | 104800 | 4702553400 | 140900 | 140800 | 140900 | 140800 | 44 |
| 510 | 20241119 | 104700 | 4696355300 | 140900 | 141000 | 141000 | 140800 | 125 |
| 511 | 20241119 | 104600 | 4678742900 | 141000 | 140900 | 141000 | 140800 | 151 |
| 512 | 20241119 | 104500 | 4657468900 | 140900 | 140900 | 141000 | 140800 | 28 |
| 513 | 20241119 | 104400 | 4653523800 | 140900 | 140900 | 141000 | 140900 | 93 |
| 514 | 20241119 | 104300 | 4640417200 | 140900 | 140900 | 141000 | 140900 | 130 |
| 515 | 20241119 | 104200 | 4622100000 | 140800 | 141000 | 141000 | 140800 | 109 |
| 516 | 20241119 | 104100 | 4606738700 | 141000 | 141100 | 141200 | 141000 | 128 |
| 517 | 20241119 | 104000 | 4588680900 | 141100 | 141000 | 141100 | 141000 | 58 |
| 518 | 20241119 | 103900 | 4580502500 | 141000 | 141100 | 141100 | 141000 | 119 |
| 519 | 20241119 | 103800 | 4563715000 | 141100 | 141000 | 141100 | 140900 | 70 |
| 520 | 20241119 | 103700 | 4553842600 | 140900 | 140900 | 141000 | 140900 | 40 |
| 521 | 20241119 | 103600 | 4548203400 | 140900 | 140900 | 141000 | 140800 | 74 |
| 522 | 20241119 | 103500 | 4537776800 | 140900 | 140900 | 140900 | 140800 | 125 |
| 523 | 20241119 | 103400 | 4520167400 | 140900 | 140900 | 140900 | 140900 | 54 |
| 524 | 20241119 | 103300 | 4512558800 | 140900 | 141000 | 141000 | 140900 | 92 |
| 525 | 20241119 | 103200 | 4499592200 | 141000 | 140900 | 141100 | 140900 | 109 |
| 526 | 20241119 | 103100 | 4484223900 | 140800 | 140800 | 140900 | 140800 | 163 |
| 527 | 20241119 | 103000 | 4461273400 | 140700 | 140900 | 141000 | 140700 | 183 |
| 528 | 20241119 | 102900 | 4435499500 | 140900 | 140900 | 140900 | 140700 | 168 |
| 529 | 20241119 | 102800 | 4411846100 | 140900 | 141000 | 141100 | 140900 | 181 |
| 530 | 20241119 | 102700 | 4386324900 | 141000 | 140900 | 141000 | 140900 | 82 |
| 531 | 20241119 | 102600 | 4374771000 | 140800 | 140900 | 140900 | 140800 | 98 |
| 532 | 20241119 | 102500 | 4360965700 | 140900 | 140900 | 141100 | 140900 | 311 |
| 533 | 20241119 | 102400 | 4317123300 | 140900 | 140800 | 140900 | 140800 | 45 |
| 534 | 20241119 | 102300 | 4310784500 | 140800 | 140900 | 140900 | 140700 | 282 |
| 535 | 20241119 | 102200 | 4271076100 | 140900 | 140900 | 141000 | 140900 | 140 |
| 536 | 20241119 | 102100 | 4251345900 | 140900 | 140900 | 140900 | 140900 | 86 |
| 537 | 20241119 | 102000 | 4239228500 | 140900 | 141000 | 141200 | 140900 | 308 |
| 538 | 20241119 | 101900 | 4195794700 | 141000 | 141200 | 141300 | 141000 | 146 |
| 539 | 20241119 | 101800 | 4175189400 | 141300 | 141400 | 141400 | 141200 | 136 |
| 540 | 20241119 | 101700 | 4155965400 | 141400 | 140900 | 141400 | 140800 | 1565 |
| 541 | 20241119 | 101600 | 3935310900 | 140900 | 140800 | 140900 | 140800 | 259 |
| 542 | 20241119 | 101500 | 3898843400 | 140900 | 140900 | 140900 | 140700 | 370 |
| 543 | 20241119 | 101400 | 3846730100 | 140900 | 140800 | 141000 | 140800 | 517 |
| 544 | 20241119 | 101300 | 3773900500 | 140700 | 140800 | 140800 | 140700 | 281 |
| 545 | 20241119 | 101200 | 3734355800 | 140800 | 140900 | 140900 | 140700 | 759 |
| 546 | 20241119 | 101100 | 3627481500 | 140800 | 140800 | 140900 | 140700 | 999 |
| 547 | 20241119 | 101000 | 3486818000 | 140900 | 140900 | 141000 | 140800 | 464 |
| 548 | 20241119 | 100900 | 3421469000 | 141000 | 141000 | 141000 | 140900 | 168 |
| 549 | 20241119 | 100800 | 3397784100 | 141000 | 141200 | 141300 | 141000 | 143 |
| 550 | 20241119 | 100700 | 3377596300 | 141300 | 141400 | 141400 | 141300 | 85 |
| 551 | 20241119 | 100600 | 3365581700 | 141400 | 141400 | 141400 | 141300 | 55 |
| 552 | 20241119 | 100500 | 3357809800 | 141400 | 141400 | 141400 | 141300 | 98 |
| 553 | 20241119 | 100400 | 3343954600 | 141400 | 141600 | 141600 | 141400 | 130 |
| 554 | 20241119 | 100300 | 3325565700 | 141600 | 141500 | 141600 | 141400 | 201 |
| 555 | 20241119 | 100200 | 3297125700 | 141400 | 141400 | 141500 | 141400 | 59 |
| 556 | 20241119 | 100100 | 3288782200 | 141300 | 141400 | 141400 | 141300 | 10 |
| 557 | 20241119 | 100000 | 3287368500 | 141400 | 141000 | 141500 | 140900 | 705 |
| 558 | 20241119 | 095900 | 3187884200 | 141000 | 141000 | 141000 | 141000 | 76 |
| 559 | 20241119 | 095800 | 3177168200 | 140900 | 140900 | 141000 | 140900 | 13 |
| 560 | 20241119 | 095700 | 3175336300 | 140900 | 141000 | 141100 | 140900 | 156 |
| 561 | 20241119 | 095600 | 3153344800 | 141000 | 141000 | 141000 | 141000 | 68 |
| 562 | 20241119 | 095500 | 3143756800 | 141100 | 141300 | 141300 | 140900 | 180 |
| 563 | 20241119 | 095400 | 3118355800 | 141200 | 141400 | 141500 | 141200 | 237 |
| 564 | 20241119 | 095300 | 3084836200 | 141500 | 141000 | 141500 | 140700 | 1759 |
| 565 | 20241119 | 095200 | 2836923900 | 141100 | 141300 | 141300 | 141000 | 237 |
| 566 | 20241119 | 095100 | 2803462900 | 141200 | 141300 | 141400 | 141200 | 225 |
| 567 | 20241119 | 095000 | 2771670600 | 141400 | 141400 | 141500 | 141400 | 198 |
| 568 | 20241119 | 094900 | 2743672500 | 141500 | 141500 | 141500 | 141400 | 237 |
| 569 | 20241119 | 094800 | 2710152200 | 141500 | 141400 | 141600 | 141400 | 209 |
| 570 | 20241119 | 094700 | 2680585300 | 141400 | 141400 | 141400 | 141300 | 252 |
| 571 | 20241119 | 094600 | 2644975000 | 141400 | 141400 | 141400 | 141300 | 183 |
| 572 | 20241119 | 094500 | 2619109100 | 141400 | 141400 | 141400 | 141300 | 58 |
| 573 | 20241119 | 094400 | 2610913300 | 141400 | 141400 | 141400 | 141400 | 6 |
| 574 | 20241119 | 094300 | 2610064900 | 141400 | 141500 | 141500 | 141400 | 133 |
| 575 | 20241119 | 094200 | 2591254900 | 141700 | 141800 | 141900 | 141700 | 225 |
| 576 | 20241119 | 094100 | 2559361400 | 141900 | 141500 | 141900 | 141400 | 1030 |
| 577 | 20241119 | 094000 | 2413578700 | 141500 | 141600 | 141600 | 141400 | 321 |
| 578 | 20241119 | 093900 | 2368173000 | 141600 | 141600 | 141700 | 141500 | 201 |
| 579 | 20241119 | 093800 | 2339708800 | 141600 | 141500 | 141600 | 141400 | 356 |
| 580 | 20241119 | 093700 | 2289314000 | 141500 | 141500 | 141600 | 141400 | 100 |
| 581 | 20241119 | 093600 | 2275160700 | 141600 | 141600 | 141600 | 141500 | 21 |
| 582 | 20241119 | 093500 | 2272187200 | 141500 | 141500 | 141500 | 141400 | 163 |
| 583 | 20241119 | 093400 | 2249124300 | 141500 | 141500 | 141600 | 141400 | 180 |
| 584 | 20241119 | 093300 | 2223653800 | 141500 | 141500 | 141500 | 141400 | 118 |
| 585 | 20241119 | 093200 | 2206961200 | 141600 | 141600 | 141700 | 141600 | 149 |
| 586 | 20241119 | 093100 | 2185858200 | 141700 | 141600 | 141700 | 141500 | 104 |
| 587 | 20241119 | 093000 | 2171127300 | 141500 | 141500 | 141500 | 141400 | 110 |
| 588 | 20241119 | 092900 | 2155563300 | 141500 | 141600 | 141800 | 141500 | 157 |
| 589 | 20241119 | 092800 | 2133328600 | 141600 | 141800 | 141800 | 141400 | 266 |
| 590 | 20241119 | 092700 | 2095672800 | 141800 | 141900 | 141900 | 141700 | 176 |
| 591 | 20241119 | 092600 | 2070716900 | 141900 | 141800 | 142000 | 141700 | 874 |
| 592 | 20241119 | 092500 | 1946710600 | 141700 | 141500 | 141700 | 141500 | 350 |
| 593 | 20241119 | 092400 | 1897125400 | 141500 | 141500 | 141500 | 141400 | 20 |
| 594 | 20241119 | 092300 | 1894296000 | 141500 | 141500 | 141600 | 141400 | 42 |
| 595 | 20241119 | 092200 | 1888353700 | 141500 | 141500 | 141500 | 141200 | 269 |
| 596 | 20241119 | 092100 | 1850326300 | 141500 | 141700 | 141700 | 141400 | 145 |
| 597 | 20241119 | 092000 | 1829793200 | 141700 | 141600 | 141800 | 141500 | 622 |
| 598 | 20241119 | 091900 | 1741692200 | 141700 | 141500 | 141700 | 141500 | 208 |
| 599 | 20241119 | 091800 | 1712241100 | 141500 | 141500 | 141600 | 141500 | 101 |
| 600 | 20241119 | 091700 | 1697944800 | 141600 | 141300 | 141700 | 141200 | 921 |
| 601 | 20241119 | 091600 | 1567696400 | 141300 | 140900 | 141300 | 140900 | 608 |
| 602 | 20241119 | 091500 | 1481898400 | 141000 | 141000 | 141000 | 140900 | 130 |
| 603 | 20241119 | 091400 | 1463574300 | 140700 | 140600 | 141000 | 140600 | 189 |
| 604 | 20241119 | 091300 | 1436976400 | 140700 | 140700 | 141000 | 140500 | 1028 |
| 605 | 20241119 | 091200 | 1292360200 | 140700 | 140600 | 140700 | 140600 | 225 |
| 606 | 20241119 | 091100 | 1260718600 | 140600 | 140700 | 140700 | 140600 | 188 |
| 607 | 20241119 | 091000 | 1234269000 | 140700 | 141200 | 141200 | 140700 | 510 |
| 608 | 20241119 | 090900 | 1162433300 | 141200 | 141100 | 141400 | 141100 | 628 |
| 609 | 20241119 | 090800 | 1073746600 | 141100 | 141200 | 141200 | 141100 | 464 |
| 610 | 20241119 | 090700 | 1008255900 | 141200 | 140800 | 141300 | 140800 | 1286 |
| 611 | 20241119 | 090600 | 826914800 | 140800 | 140900 | 141000 | 140700 | 340 |
| 612 | 20241119 | 090500 | 779020600 | 140900 | 140700 | 141000 | 140600 | 739 |
| 613 | 20241119 | 090400 | 674917800 | 140600 | 140200 | 141100 | 139700 | 1651 |
| 614 | 20241119 | 090300 | 442954000 | 140300 | 139900 | 140300 | 139600 | 553 |
| 615 | 20241119 | 090200 | 365566700 | 140000 | 139600 | 140200 | 139600 | 594 |
| 616 | 20241119 | 090100 | 282469100 | 139900 | 139200 | 140000 | 139100 | 528 |
| 617 | 20241119 | 090000 | 208786700 | 139400 | 137500 | 139400 | 137500 | 1511 |