35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 7618 |
| 3 | 20241119 | 190100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 4 | 20241119 | 190000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 5 | 20241119 | 185900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 6 | 20241119 | 185800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 7 | 20241119 | 185700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 8 | 20241119 | 185600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 9 | 20241119 | 185500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 10 | 20241119 | 185400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 11 | 20241119 | 185300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 12 | 20241119 | 185200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 13 | 20241119 | 185100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 14 | 20241119 | 185000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 15 | 20241119 | 184900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 16 | 20241119 | 184800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 17 | 20241119 | 184700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 18 | 20241119 | 184600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 19 | 20241119 | 184500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 20 | 20241119 | 184400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 21 | 20241119 | 184300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 22 | 20241119 | 184200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 23 | 20241119 | 184100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 24 | 20241119 | 184000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 25 | 20241119 | 183900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 26 | 20241119 | 183800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 27 | 20241119 | 183700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 28 | 20241119 | 183600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 29 | 20241119 | 183500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 30 | 20241119 | 183400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 31 | 20241119 | 183300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 32 | 20241119 | 183200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 7618 |
| 33 | 20241119 | 183100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 34 | 20241119 | 183000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 35 | 20241119 | 182900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 36 | 20241119 | 182800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 37 | 20241119 | 182700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 38 | 20241119 | 182600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 39 | 20241119 | 182500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 40 | 20241119 | 182400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 41 | 20241119 | 182300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 42 | 20241119 | 182200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 43 | 20241119 | 182100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 44 | 20241119 | 182000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 45 | 20241119 | 181900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 46 | 20241119 | 181800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 47 | 20241119 | 181700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 48 | 20241119 | 181600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 49 | 20241119 | 181500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 50 | 20241119 | 181400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 51 | 20241119 | 181300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 52 | 20241119 | 181200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 53 | 20241119 | 181100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 54 | 20241119 | 181000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 55 | 20241119 | 180900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 56 | 20241119 | 180800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 57 | 20241119 | 180700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 58 | 20241119 | 180600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 59 | 20241119 | 180500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 60 | 20241119 | 180400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 61 | 20241119 | 180300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 62 | 20241119 | 180200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 7618 |
| 63 | 20241119 | 180100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 64 | 20241119 | 180000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 65 | 20241119 | 175900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 66 | 20241119 | 175800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 67 | 20241119 | 175700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 68 | 20241119 | 175600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 69 | 20241119 | 175500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 70 | 20241119 | 175400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 71 | 20241119 | 175300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 72 | 20241119 | 175200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 73 | 20241119 | 175100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 74 | 20241119 | 175000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 75 | 20241119 | 174900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 76 | 20241119 | 174800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 77 | 20241119 | 174700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 78 | 20241119 | 174600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 79 | 20241119 | 174500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 80 | 20241119 | 174400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 81 | 20241119 | 174300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 82 | 20241119 | 174200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 83 | 20241119 | 174100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 84 | 20241119 | 174000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 85 | 20241119 | 173900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 86 | 20241119 | 173800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 87 | 20241119 | 173700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 88 | 20241119 | 173600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 89 | 20241119 | 173500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 90 | 20241119 | 173400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 91 | 20241119 | 173300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 92 | 20241119 | 173200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 7618 |
| 93 | 20241119 | 173100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 94 | 20241119 | 173000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 95 | 20241119 | 172900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 96 | 20241119 | 172800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 97 | 20241119 | 172700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 98 | 20241119 | 172600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 99 | 20241119 | 172500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 100 | 20241119 | 172400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 101 | 20241119 | 172300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 102 | 20241119 | 172200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 103 | 20241119 | 172100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 104 | 20241119 | 172000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 105 | 20241119 | 171900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 106 | 20241119 | 171800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 107 | 20241119 | 171700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 108 | 20241119 | 171600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 109 | 20241119 | 171500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 110 | 20241119 | 171400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 111 | 20241119 | 171300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 112 | 20241119 | 171200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 113 | 20241119 | 171100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 114 | 20241119 | 171000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 115 | 20241119 | 170900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 116 | 20241119 | 170800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 117 | 20241119 | 170700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 118 | 20241119 | 170600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 119 | 20241119 | 170500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 120 | 20241119 | 170400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 121 | 20241119 | 170300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 122 | 20241119 | 170200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 7618 |
| 123 | 20241119 | 170100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 124 | 20241119 | 170000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 125 | 20241119 | 165900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 126 | 20241119 | 165800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 127 | 20241119 | 165700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 128 | 20241119 | 165600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 129 | 20241119 | 165500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 130 | 20241119 | 165400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 131 | 20241119 | 165300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 132 | 20241119 | 165200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 133 | 20241119 | 165100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 134 | 20241119 | 165000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 135 | 20241119 | 164900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 136 | 20241119 | 164800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 137 | 20241119 | 164700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 138 | 20241119 | 164600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 139 | 20241119 | 164500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 140 | 20241119 | 164400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 141 | 20241119 | 164300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 142 | 20241119 | 164200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 143 | 20241119 | 164100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 144 | 20241119 | 164000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 145 | 20241119 | 163900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 146 | 20241119 | 163800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 147 | 20241119 | 163700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 148 | 20241119 | 163600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 149 | 20241119 | 163500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 150 | 20241119 | 163400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 151 | 20241119 | 163300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 152 | 20241119 | 163200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 7618 |
| 153 | 20241119 | 163100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 154 | 20241119 | 163000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 155 | 20241119 | 162900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 156 | 20241119 | 162800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 157 | 20241119 | 162700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 158 | 20241119 | 162600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 159 | 20241119 | 162500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 160 | 20241119 | 162400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 161 | 20241119 | 162300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 162 | 20241119 | 162200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 163 | 20241119 | 162100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 164 | 20241119 | 162000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 165 | 20241119 | 161900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 166 | 20241119 | 161800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 167 | 20241119 | 161700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 168 | 20241119 | 161600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 169 | 20241119 | 161500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 170 | 20241119 | 161400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 171 | 20241119 | 161300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 172 | 20241119 | 161200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 173 | 20241119 | 161100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 174 | 20241119 | 161000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 175 | 20241119 | 160900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 176 | 20241119 | 160800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 177 | 20241119 | 160700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 178 | 20241119 | 160600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 179 | 20241119 | 160500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 180 | 20241119 | 160400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 181 | 20241119 | 160300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 182 | 20241119 | 160200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 7618 |
| 183 | 20241119 | 160100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 184 | 20241119 | 160000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 185 | 20241119 | 155900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 186 | 20241119 | 155800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 187 | 20241119 | 155700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 188 | 20241119 | 155600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 189 | 20241119 | 155500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 190 | 20241119 | 155400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 191 | 20241119 | 155300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 192 | 20241119 | 155200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 193 | 20241119 | 155100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 194 | 20241119 | 155000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 195 | 20241119 | 154900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 196 | 20241119 | 154800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 197 | 20241119 | 154700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 198 | 20241119 | 154600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 199 | 20241119 | 154500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 200 | 20241119 | 154400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 201 | 20241119 | 154300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 202 | 20241119 | 154200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 203 | 20241119 | 154100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 204 | 20241119 | 154000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 205 | 20241119 | 153900 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 206 | 20241119 | 153800 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 207 | 20241119 | 153700 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 208 | 20241119 | 153600 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 209 | 20241119 | 153500 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 210 | 20241119 | 153400 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 211 | 20241119 | 153300 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 212 | 20241119 | 153200 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 7618 |
| 213 | 20241119 | 153100 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 0 |
| 214 | 20241119 | 153000 | 55282643100 | 135500 | 135500 | 135500 | 135500 | 7618 |
| 215 | 20241119 | 152900 | 54250404100 | 135900 | 135900 | 135900 | 135900 | 0 |
| 216 | 20241119 | 152800 | 54250404100 | 135900 | 135900 | 135900 | 135900 | 0 |
| 217 | 20241119 | 152700 | 54250404100 | 135900 | 135900 | 135900 | 135900 | 0 |
| 218 | 20241119 | 152600 | 54250404100 | 135900 | 135900 | 135900 | 135900 | 0 |
| 219 | 20241119 | 152500 | 54250404100 | 135900 | 135900 | 135900 | 135900 | 0 |
| 220 | 20241119 | 152400 | 54250404100 | 135900 | 135900 | 135900 | 135900 | 0 |
| 221 | 20241119 | 152300 | 54250404100 | 135900 | 135900 | 135900 | 135900 | 0 |
| 222 | 20241119 | 152200 | 54250404100 | 135900 | 135900 | 135900 | 135900 | 0 |
| 223 | 20241119 | 152100 | 54250404100 | 135900 | 135900 | 135900 | 135900 | 0 |
| 224 | 20241119 | 152000 | 54250404100 | 135900 | 135900 | 135900 | 135900 | 0 |
| 225 | 20241119 | 151900 | 54250404100 | 135900 | 135900 | 136000 | 135500 | 1872 |
| 226 | 20241119 | 151800 | 53996415300 | 135800 | 135900 | 136100 | 135500 | 1369 |
| 227 | 20241119 | 151700 | 53810345500 | 135900 | 136300 | 136300 | 135900 | 853 |
| 228 | 20241119 | 151600 | 53694226200 | 136400 | 135800 | 136500 | 135500 | 2821 |
| 229 | 20241119 | 151500 | 53310494400 | 135700 | 135700 | 135800 | 135500 | 2544 |
| 230 | 20241119 | 151400 | 52965525800 | 135700 | 135800 | 135900 | 135700 | 823 |
| 231 | 20241119 | 151300 | 52853798800 | 135800 | 134700 | 135800 | 134700 | 2254 |
| 232 | 20241119 | 151200 | 52548845500 | 134700 | 135300 | 135400 | 134700 | 2266 |
| 233 | 20241119 | 151100 | 52243115300 | 135500 | 135700 | 136000 | 135300 | 742 |
| 234 | 20241119 | 151000 | 52142450100 | 135600 | 135600 | 135800 | 135400 | 359 |
| 235 | 20241119 | 150900 | 52093772300 | 135700 | 135000 | 135700 | 135000 | 875 |
| 236 | 20241119 | 150800 | 51975357500 | 135000 | 135400 | 135500 | 135000 | 1087 |
| 237 | 20241119 | 150700 | 51828467300 | 135400 | 135500 | 135700 | 135400 | 747 |
| 238 | 20241119 | 150600 | 51727271200 | 135500 | 135700 | 135900 | 135200 | 1210 |
| 239 | 20241119 | 150500 | 51563364600 | 135900 | 136000 | 136200 | 135500 | 1414 |
| 240 | 20241119 | 150400 | 51371488300 | 136000 | 136500 | 136700 | 136000 | 951 |
| 241 | 20241119 | 150300 | 51241933500 | 136500 | 136600 | 136800 | 136500 | 696 |
| 242 | 20241119 | 150200 | 51146803300 | 136600 | 136700 | 136900 | 136500 | 493 |
| 243 | 20241119 | 150100 | 51079392100 | 136700 | 136800 | 136800 | 136500 | 444 |
| 244 | 20241119 | 150000 | 51018715400 | 137000 | 137300 | 137300 | 136800 | 2651 |
| 245 | 20241119 | 145900 | 50655194000 | 137300 | 136300 | 137300 | 136300 | 1017 |
| 246 | 20241119 | 145800 | 50516145100 | 136300 | 136500 | 136600 | 136100 | 872 |
| 247 | 20241119 | 145700 | 50397207000 | 136500 | 136800 | 136800 | 136500 | 135 |
| 248 | 20241119 | 145600 | 50378769200 | 136700 | 136700 | 136700 | 136500 | 558 |
| 249 | 20241119 | 145500 | 50302535900 | 136700 | 136600 | 136700 | 136400 | 830 |
| 250 | 20241119 | 145400 | 50189184600 | 136700 | 136900 | 137000 | 136500 | 1102 |
| 251 | 20241119 | 145300 | 50038468400 | 136900 | 137000 | 137200 | 136800 | 413 |
| 252 | 20241119 | 145200 | 49981908500 | 136900 | 137300 | 137300 | 136900 | 696 |
| 253 | 20241119 | 145100 | 49886505800 | 137300 | 137500 | 137700 | 137300 | 546 |
| 254 | 20241119 | 145000 | 49811469000 | 137800 | 137300 | 137800 | 137200 | 1147 |
| 255 | 20241119 | 144900 | 49653752200 | 137400 | 137200 | 137400 | 137200 | 390 |
| 256 | 20241119 | 144800 | 49600199700 | 137400 | 137500 | 137500 | 137200 | 900 |
| 257 | 20241119 | 144700 | 49476636500 | 137500 | 137500 | 137800 | 137200 | 1821 |
| 258 | 20241119 | 144600 | 49226170900 | 137500 | 137700 | 138000 | 137100 | 3444 |
| 259 | 20241119 | 144500 | 48751932100 | 137600 | 136300 | 138600 | 136300 | 6440 |
| 260 | 20241119 | 144400 | 47867106900 | 136300 | 136200 | 136300 | 136100 | 963 |
| 261 | 20241119 | 144300 | 47735922400 | 136200 | 136100 | 136200 | 136000 | 601 |
| 262 | 20241119 | 144200 | 47654102200 | 136000 | 135800 | 136100 | 135800 | 437 |
| 263 | 20241119 | 144100 | 47594658800 | 136000 | 136100 | 136200 | 135700 | 858 |
| 264 | 20241119 | 144000 | 47477931000 | 136000 | 135600 | 136100 | 135300 | 1452 |
| 265 | 20241119 | 143900 | 47280633600 | 135300 | 135200 | 135600 | 135200 | 1358 |
| 266 | 20241119 | 143800 | 47096808000 | 135200 | 134800 | 135200 | 134800 | 1053 |
| 267 | 20241119 | 143700 | 46954667600 | 134800 | 134900 | 135000 | 134800 | 1087 |
| 268 | 20241119 | 143600 | 46808084100 | 134900 | 135000 | 135100 | 134900 | 417 |
| 269 | 20241119 | 143500 | 46751815300 | 135000 | 135200 | 135200 | 134800 | 489 |
| 270 | 20241119 | 143400 | 46685793200 | 135200 | 135200 | 135300 | 135200 | 417 |
| 271 | 20241119 | 143300 | 46629402000 | 135300 | 135200 | 135300 | 135200 | 176 |
| 272 | 20241119 | 143200 | 46605598300 | 135200 | 134900 | 135400 | 134900 | 476 |
| 273 | 20241119 | 143100 | 46541209000 | 134900 | 134600 | 135100 | 134400 | 1854 |
| 274 | 20241119 | 143000 | 46291378600 | 134700 | 134600 | 134900 | 134600 | 690 |
| 275 | 20241119 | 142900 | 46198416200 | 134600 | 134600 | 134700 | 134600 | 245 |
| 276 | 20241119 | 142800 | 46165432200 | 134500 | 134500 | 134700 | 134500 | 1351 |
| 277 | 20241119 | 142700 | 45983688200 | 134200 | 134100 | 134600 | 134000 | 1245 |
| 278 | 20241119 | 142600 | 45816558200 | 134000 | 134400 | 134400 | 133900 | 3100 |
| 279 | 20241119 | 142500 | 45400819100 | 134400 | 134600 | 134600 | 134300 | 1508 |
| 280 | 20241119 | 142400 | 45198125000 | 134600 | 134700 | 134800 | 134400 | 1207 |
| 281 | 20241119 | 142300 | 45035623300 | 134700 | 134800 | 135000 | 134600 | 1733 |
| 282 | 20241119 | 142200 | 44801998200 | 134900 | 134300 | 134900 | 134300 | 806 |
| 283 | 20241119 | 142100 | 44693548800 | 134500 | 135200 | 135200 | 134000 | 9590 |
| 284 | 20241119 | 142000 | 43401511600 | 135100 | 135600 | 135600 | 135100 | 2430 |
| 285 | 20241119 | 141900 | 43072990400 | 135600 | 135700 | 135800 | 135200 | 2128 |
| 286 | 20241119 | 141800 | 42784799400 | 135700 | 135600 | 135900 | 135600 | 199 |
| 287 | 20241119 | 141700 | 42757796200 | 136100 | 135800 | 136100 | 135500 | 1284 |
| 288 | 20241119 | 141600 | 42583601700 | 135800 | 136000 | 136000 | 135800 | 659 |
| 289 | 20241119 | 141500 | 42494084800 | 136100 | 136000 | 136100 | 135900 | 84 |
| 290 | 20241119 | 141400 | 42482658600 | 136100 | 136000 | 136100 | 135900 | 266 |
| 291 | 20241119 | 141300 | 42446490100 | 136000 | 136000 | 136100 | 136000 | 1144 |
| 292 | 20241119 | 141200 | 42290836000 | 136000 | 136200 | 136200 | 136000 | 215 |
| 293 | 20241119 | 141100 | 42261586800 | 136300 | 136600 | 136900 | 136300 | 703 |
| 294 | 20241119 | 141000 | 42165672000 | 136800 | 136100 | 137000 | 136000 | 596 |
| 295 | 20241119 | 140900 | 42084252400 | 136000 | 136100 | 136200 | 136000 | 204 |
| 296 | 20241119 | 140800 | 42056498000 | 136100 | 136300 | 136400 | 136100 | 511 |
| 297 | 20241119 | 140700 | 41986940800 | 136200 | 136300 | 136300 | 136200 | 245 |
| 298 | 20241119 | 140600 | 41953567500 | 136300 | 136600 | 136600 | 136200 | 60 |
| 299 | 20241119 | 140500 | 41945383500 | 136300 | 136700 | 136800 | 136300 | 578 |
| 300 | 20241119 | 140400 | 41866522100 | 136700 | 136600 | 136700 | 136400 | 496 |
| 301 | 20241119 | 140300 | 41798796400 | 136600 | 136500 | 136600 | 136500 | 153 |
| 302 | 20241119 | 140200 | 41777910500 | 136500 | 136300 | 136500 | 136200 | 1140 |
| 303 | 20241119 | 140100 | 41622448700 | 136200 | 136500 | 136500 | 136200 | 284 |
| 304 | 20241119 | 140000 | 41583714700 | 136500 | 136400 | 136500 | 136400 | 169 |
| 305 | 20241119 | 135900 | 41560648300 | 136500 | 136400 | 136500 | 136400 | 166 |
| 306 | 20241119 | 135800 | 41538002300 | 136200 | 136200 | 136400 | 136200 | 177 |
| 307 | 20241119 | 135700 | 41513875900 | 136400 | 136000 | 136400 | 135800 | 182 |
| 308 | 20241119 | 135600 | 41489107400 | 135800 | 135700 | 135900 | 135600 | 298 |
| 309 | 20241119 | 135500 | 41448656900 | 135700 | 136000 | 136000 | 135700 | 528 |
| 310 | 20241119 | 135400 | 41376961600 | 135900 | 135900 | 136100 | 135900 | 284 |
| 311 | 20241119 | 135300 | 41338342100 | 135900 | 136100 | 136100 | 135500 | 2828 |
| 312 | 20241119 | 135200 | 40954452400 | 136100 | 136400 | 136400 | 136100 | 660 |
| 313 | 20241119 | 135100 | 40864545700 | 136300 | 136300 | 136400 | 136300 | 98 |
| 314 | 20241119 | 135000 | 40851185000 | 136400 | 136300 | 136400 | 136300 | 264 |
| 315 | 20241119 | 134900 | 40815188600 | 136300 | 136300 | 136400 | 136300 | 252 |
| 316 | 20241119 | 134800 | 40780838000 | 136300 | 136300 | 136500 | 136300 | 424 |
| 317 | 20241119 | 134700 | 40723000700 | 136300 | 136500 | 136600 | 136300 | 162 |
| 318 | 20241119 | 134600 | 40700897400 | 136400 | 136500 | 136500 | 136200 | 474 |
| 319 | 20241119 | 134500 | 40636257300 | 136700 | 136600 | 136800 | 136400 | 304 |
| 320 | 20241119 | 134400 | 40594713900 | 136600 | 136400 | 136600 | 136300 | 178 |
| 321 | 20241119 | 134300 | 40570429000 | 136400 | 136200 | 136400 | 136100 | 513 |
| 322 | 20241119 | 134200 | 40500532000 | 136200 | 136100 | 136300 | 136100 | 253 |
| 323 | 20241119 | 134100 | 40466075700 | 136100 | 136300 | 136300 | 136100 | 213 |
| 324 | 20241119 | 134000 | 40437067800 | 136300 | 136400 | 136400 | 136300 | 137 |
| 325 | 20241119 | 133900 | 40418390100 | 136400 | 136500 | 136600 | 136300 | 378 |
| 326 | 20241119 | 133800 | 40366801400 | 136500 | 136500 | 136500 | 136400 | 202 |
| 327 | 20241119 | 133700 | 40339231400 | 136500 | 136400 | 136500 | 136300 | 118 |
| 328 | 20241119 | 133600 | 40323134100 | 136500 | 136100 | 136500 | 136100 | 175 |
| 329 | 20241119 | 133500 | 40299296400 | 136200 | 136100 | 136200 | 136000 | 530 |
| 330 | 20241119 | 133400 | 40227178400 | 136200 | 136300 | 136300 | 136100 | 603 |
| 331 | 20241119 | 133300 | 40145083600 | 136600 | 136700 | 136700 | 136500 | 403 |
| 332 | 20241119 | 133200 | 40090053000 | 136700 | 136900 | 136900 | 136700 | 32 |
| 333 | 20241119 | 133100 | 40085675700 | 137000 | 136800 | 137000 | 136600 | 689 |
| 334 | 20241119 | 133000 | 39991508500 | 136700 | 136500 | 136700 | 136500 | 508 |
| 335 | 20241119 | 132900 | 39922094400 | 136200 | 136500 | 136500 | 136200 | 451 |
| 336 | 20241119 | 132800 | 39860583600 | 136500 | 136400 | 136700 | 136200 | 652 |
| 337 | 20241119 | 132700 | 39771627800 | 136400 | 135900 | 136500 | 135900 | 642 |
| 338 | 20241119 | 132600 | 39684170100 | 135900 | 136400 | 136400 | 135800 | 186 |
| 339 | 20241119 | 132500 | 39658890100 | 135800 | 136100 | 136100 | 135700 | 822 |
| 340 | 20241119 | 132400 | 39547226300 | 136100 | 136300 | 136300 | 136000 | 831 |
| 341 | 20241119 | 132300 | 39434137300 | 136400 | 136600 | 136600 | 136400 | 80 |
| 342 | 20241119 | 132200 | 39423217500 | 136400 | 136300 | 136500 | 136200 | 245 |
| 343 | 20241119 | 132100 | 39389810800 | 136400 | 136500 | 136500 | 136300 | 124 |
| 344 | 20241119 | 132000 | 39372900500 | 136600 | 136600 | 136600 | 136500 | 138 |
| 345 | 20241119 | 131900 | 39354056100 | 136600 | 136700 | 136700 | 136600 | 149 |
| 346 | 20241119 | 131800 | 39333688900 | 136700 | 137000 | 137000 | 136600 | 286 |
| 347 | 20241119 | 131700 | 39294578300 | 137100 | 137000 | 137100 | 136800 | 147 |
| 348 | 20241119 | 131600 | 39274449900 | 136800 | 137100 | 137200 | 136800 | 599 |
| 349 | 20241119 | 131500 | 39192370200 | 137200 | 137400 | 137400 | 137200 | 593 |
| 350 | 20241119 | 131400 | 39111007500 | 137300 | 137100 | 137400 | 137000 | 706 |
| 351 | 20241119 | 131300 | 39014106500 | 137000 | 137100 | 137100 | 136800 | 1357 |
| 352 | 20241119 | 131200 | 38828195200 | 137000 | 136800 | 137200 | 136700 | 1054 |
| 353 | 20241119 | 131100 | 38683857700 | 136800 | 136500 | 136800 | 136500 | 358 |
| 354 | 20241119 | 131000 | 38634942600 | 136500 | 136000 | 136600 | 136000 | 1645 |
| 355 | 20241119 | 130900 | 38410754100 | 136000 | 136000 | 136100 | 136000 | 316 |
| 356 | 20241119 | 130800 | 38367772700 | 136000 | 136100 | 136100 | 136000 | 149 |
| 357 | 20241119 | 130700 | 38347505100 | 136000 | 136100 | 136200 | 136000 | 177 |
| 358 | 20241119 | 130600 | 38323415900 | 136100 | 136100 | 136100 | 136000 | 314 |
| 359 | 20241119 | 130500 | 38280682000 | 136000 | 136000 | 136000 | 136000 | 163 |
| 360 | 20241119 | 130400 | 38258514000 | 136000 | 136100 | 136200 | 135900 | 448 |
| 361 | 20241119 | 130300 | 38197578500 | 136200 | 136300 | 136300 | 136100 | 183 |
| 362 | 20241119 | 130200 | 38172651800 | 136200 | 136200 | 136200 | 136200 | 194 |
| 363 | 20241119 | 130100 | 38146229000 | 136200 | 136300 | 136300 | 136100 | 463 |
| 364 | 20241119 | 130000 | 38083169700 | 136200 | 136100 | 136200 | 136100 | 11 |
| 365 | 20241119 | 125900 | 38081671600 | 136100 | 136300 | 136400 | 136100 | 231 |
| 366 | 20241119 | 125800 | 38050201600 | 136300 | 136500 | 136500 | 136300 | 218 |
| 367 | 20241119 | 125700 | 38020472100 | 136500 | 136500 | 136500 | 136400 | 184 |
| 368 | 20241119 | 125600 | 37995356200 | 136500 | 136500 | 136500 | 136200 | 89 |
| 369 | 20241119 | 125500 | 37983220600 | 136500 | 136500 | 136700 | 136500 | 328 |
| 370 | 20241119 | 125400 | 37938445400 | 136500 | 136700 | 136800 | 136500 | 220 |
| 371 | 20241119 | 125300 | 37908375200 | 136500 | 136700 | 136800 | 136500 | 386 |
| 372 | 20241119 | 125200 | 37855628600 | 136600 | 136100 | 136600 | 136000 | 341 |
| 373 | 20241119 | 125100 | 37809158600 | 136100 | 136000 | 136200 | 135900 | 309 |
| 374 | 20241119 | 125000 | 37767134700 | 136000 | 135800 | 136000 | 135800 | 268 |
| 375 | 20241119 | 124900 | 37730726200 | 135900 | 135900 | 135900 | 135800 | 101 |
| 376 | 20241119 | 124800 | 37717004200 | 135800 | 135900 | 135900 | 135800 | 349 |
| 377 | 20241119 | 124700 | 37669601100 | 135900 | 135900 | 135900 | 135900 | 187 |
| 378 | 20241119 | 124600 | 37644187800 | 135900 | 135900 | 136000 | 135900 | 113 |
| 379 | 20241119 | 124500 | 37628828800 | 135900 | 135800 | 135900 | 135600 | 1209 |
| 380 | 20241119 | 124400 | 37464845800 | 135600 | 135800 | 135900 | 135600 | 886 |
| 381 | 20241119 | 124300 | 37344597600 | 135900 | 136000 | 136000 | 135900 | 89 |
| 382 | 20241119 | 124200 | 37332497700 | 136000 | 135700 | 136000 | 135700 | 199 |
| 383 | 20241119 | 124100 | 37305477900 | 135800 | 135900 | 136000 | 135700 | 545 |
| 384 | 20241119 | 124000 | 37231468200 | 135900 | 136300 | 136300 | 135900 | 888 |
| 385 | 20241119 | 123900 | 37110640900 | 136300 | 136300 | 136400 | 136200 | 270 |
| 386 | 20241119 | 123800 | 37073838500 | 136300 | 136300 | 136400 | 136300 | 89 |
| 387 | 20241119 | 123700 | 37061707300 | 136300 | 136300 | 136400 | 136300 | 110 |
| 388 | 20241119 | 123600 | 37046712400 | 136200 | 136700 | 136700 | 136200 | 517 |
| 389 | 20241119 | 123500 | 36976204500 | 136600 | 136500 | 136600 | 136400 | 228 |
| 390 | 20241119 | 123400 | 36945077200 | 136500 | 136600 | 136600 | 136500 | 215 |
| 391 | 20241119 | 123300 | 36915727000 | 136600 | 136800 | 136800 | 136600 | 359 |
| 392 | 20241119 | 123200 | 36866652800 | 136800 | 136300 | 136800 | 136300 | 849 |
| 393 | 20241119 | 123100 | 36750728900 | 136300 | 136100 | 136300 | 136100 | 209 |
| 394 | 20241119 | 123000 | 36722274600 | 136200 | 136000 | 136300 | 136000 | 141 |
| 395 | 20241119 | 122900 | 36703087700 | 136300 | 135800 | 136300 | 135800 | 468 |
| 396 | 20241119 | 122800 | 36639467900 | 135900 | 135900 | 136000 | 135800 | 263 |
| 397 | 20241119 | 122700 | 36603729000 | 135900 | 135700 | 135900 | 135600 | 139 |
| 398 | 20241119 | 122600 | 36584859200 | 135700 | 135800 | 135800 | 135600 | 183 |
| 399 | 20241119 | 122500 | 36560031400 | 135700 | 135600 | 135800 | 135500 | 196 |
| 400 | 20241119 | 122400 | 36533438600 | 135700 | 135700 | 135800 | 135600 | 386 |
| 401 | 20241119 | 122300 | 36481076100 | 135900 | 135700 | 136200 | 135600 | 249 |
| 402 | 20241119 | 122200 | 36447241400 | 135600 | 135600 | 135700 | 135600 | 480 |
| 403 | 20241119 | 122100 | 36382152500 | 135600 | 135500 | 135600 | 135500 | 324 |
| 404 | 20241119 | 122000 | 36338235800 | 135600 | 136000 | 136000 | 135500 | 415 |
| 405 | 20241119 | 121900 | 36281941900 | 136000 | 135500 | 136000 | 135500 | 502 |
| 406 | 20241119 | 121800 | 36213799900 | 135500 | 135500 | 135500 | 135100 | 518 |
| 407 | 20241119 | 121700 | 36143684800 | 135100 | 135700 | 135800 | 135100 | 2951 |
| 408 | 20241119 | 121600 | 35744439200 | 135700 | 136000 | 136000 | 135700 | 561 |
| 409 | 20241119 | 121500 | 35668235800 | 136000 | 136300 | 136300 | 135900 | 515 |
| 410 | 20241119 | 121400 | 35598200600 | 136300 | 136200 | 136300 | 136000 | 443 |
| 411 | 20241119 | 121300 | 35537899100 | 136200 | 136100 | 136200 | 136000 | 282 |
| 412 | 20241119 | 121200 | 35499530700 | 136100 | 136300 | 136300 | 136100 | 146 |
| 413 | 20241119 | 121100 | 35479643000 | 136300 | 136400 | 136400 | 136200 | 153 |
| 414 | 20241119 | 121000 | 35458793700 | 136300 | 136500 | 136500 | 136300 | 291 |
| 415 | 20241119 | 120900 | 35419095600 | 136500 | 136200 | 136500 | 136200 | 197 |
| 416 | 20241119 | 120800 | 35392229800 | 136300 | 136200 | 136400 | 136000 | 196 |
| 417 | 20241119 | 120700 | 35365533100 | 136200 | 135700 | 136300 | 135700 | 313 |
| 418 | 20241119 | 120600 | 35322997000 | 135600 | 135300 | 135700 | 135200 | 464 |
| 419 | 20241119 | 120500 | 35260182400 | 135300 | 135400 | 135400 | 135100 | 2925 |
| 420 | 20241119 | 120400 | 34864860600 | 135400 | 135400 | 135500 | 135200 | 1576 |
| 421 | 20241119 | 120300 | 34651680000 | 135400 | 135600 | 135700 | 135400 | 2425 |
| 422 | 20241119 | 120200 | 34323110000 | 135700 | 135700 | 135800 | 135600 | 1805 |
| 423 | 20241119 | 120100 | 34078235800 | 135700 | 135900 | 135900 | 135600 | 1421 |
| 424 | 20241119 | 120000 | 33885338600 | 135900 | 136300 | 136300 | 135900 | 2850 |
| 425 | 20241119 | 115900 | 33497668200 | 136300 | 136300 | 136400 | 136300 | 290 |
| 426 | 20241119 | 115800 | 33458140800 | 136300 | 136200 | 136300 | 136200 | 153 |
| 427 | 20241119 | 115700 | 33437292400 | 136200 | 136400 | 136400 | 136200 | 511 |
| 428 | 20241119 | 115600 | 33367682800 | 136400 | 136400 | 136500 | 136300 | 129 |
| 429 | 20241119 | 115500 | 33350093600 | 136400 | 136100 | 136400 | 136100 | 805 |
| 430 | 20241119 | 115400 | 33240491000 | 136200 | 136200 | 136200 | 136100 | 451 |
| 431 | 20241119 | 115300 | 33179077300 | 136200 | 136400 | 136400 | 136100 | 1425 |
| 432 | 20241119 | 115200 | 32985009200 | 136400 | 136400 | 136500 | 136200 | 552 |
| 433 | 20241119 | 115100 | 32909762400 | 136300 | 136500 | 136500 | 136300 | 491 |
| 434 | 20241119 | 115000 | 32842814200 | 136500 | 136200 | 136500 | 136200 | 648 |
| 435 | 20241119 | 114900 | 32754458900 | 136300 | 136300 | 136400 | 136200 | 257 |
| 436 | 20241119 | 114800 | 32719439700 | 136400 | 136400 | 136500 | 136300 | 480 |
| 437 | 20241119 | 114700 | 32653981200 | 136500 | 136500 | 136500 | 136100 | 1130 |
| 438 | 20241119 | 114600 | 32500011100 | 136400 | 136700 | 136700 | 136400 | 2102 |
| 439 | 20241119 | 114500 | 32212977500 | 136700 | 136600 | 136700 | 136500 | 268 |
| 440 | 20241119 | 114400 | 32176368300 | 136600 | 136700 | 136700 | 136400 | 457 |
| 441 | 20241119 | 114300 | 32113979700 | 136700 | 136800 | 136800 | 136600 | 466 |
| 442 | 20241119 | 114200 | 32050300000 | 136800 | 136800 | 136800 | 136700 | 410 |
| 443 | 20241119 | 114100 | 31994250300 | 136700 | 137000 | 137100 | 136700 | 722 |
| 444 | 20241119 | 114000 | 31895475000 | 137000 | 136700 | 137100 | 136600 | 1366 |
| 445 | 20241119 | 113900 | 31708713500 | 136700 | 136400 | 136700 | 136400 | 69 |
| 446 | 20241119 | 113800 | 31699290900 | 136400 | 136400 | 136800 | 136100 | 661 |
| 447 | 20241119 | 113700 | 31609195500 | 136100 | 136900 | 136900 | 136100 | 3035 |
| 448 | 20241119 | 113600 | 31195319800 | 136800 | 136800 | 136900 | 136600 | 1006 |
| 449 | 20241119 | 113500 | 31057781000 | 136700 | 137000 | 137300 | 136500 | 2260 |
| 450 | 20241119 | 113400 | 30748735800 | 137000 | 137700 | 137700 | 136700 | 2008 |
| 451 | 20241119 | 113300 | 30473617800 | 137700 | 137100 | 138900 | 137100 | 1748 |
| 452 | 20241119 | 113200 | 30232278800 | 137100 | 137600 | 137600 | 136700 | 5314 |
| 453 | 20241119 | 113100 | 29503567000 | 137600 | 137600 | 138900 | 137500 | 1094 |
| 454 | 20241119 | 113000 | 29352842900 | 137500 | 139100 | 139700 | 137500 | 2815 |
| 455 | 20241119 | 112900 | 28964621500 | 139800 | 138900 | 139800 | 138600 | 987 |
| 456 | 20241119 | 112800 | 28827384400 | 139100 | 139400 | 139400 | 138900 | 566 |
| 457 | 20241119 | 112700 | 28748707700 | 139300 | 139400 | 139500 | 139000 | 868 |
| 458 | 20241119 | 112600 | 28627712300 | 139400 | 139800 | 140200 | 139200 | 1689 |
| 459 | 20241119 | 112500 | 28391887100 | 140200 | 138900 | 141000 | 138300 | 6536 |
| 460 | 20241119 | 112400 | 27477931100 | 138900 | 139300 | 139300 | 138400 | 721 |
| 461 | 20241119 | 112300 | 27377819500 | 139300 | 139300 | 139400 | 139200 | 679 |
| 462 | 20241119 | 112200 | 27283211300 | 139300 | 138500 | 139400 | 138500 | 2259 |
| 463 | 20241119 | 112100 | 26969132100 | 138600 | 138600 | 138600 | 138000 | 300 |
| 464 | 20241119 | 112000 | 26927578400 | 138600 | 138000 | 138700 | 137700 | 564 |
| 465 | 20241119 | 111900 | 26849671700 | 137900 | 137700 | 139000 | 137600 | 1856 |
| 466 | 20241119 | 111800 | 26592498100 | 137700 | 137600 | 137700 | 137600 | 418 |
| 467 | 20241119 | 111700 | 26534958900 | 137600 | 137800 | 138000 | 137600 | 528 |
| 468 | 20241119 | 111600 | 26462235800 | 137800 | 138000 | 138000 | 137800 | 367 |
| 469 | 20241119 | 111500 | 26411623200 | 138000 | 138200 | 138300 | 138000 | 282 |
| 470 | 20241119 | 111400 | 26372667900 | 138300 | 138400 | 138400 | 138300 | 401 |
| 471 | 20241119 | 111300 | 26317209300 | 138400 | 138400 | 138500 | 138300 | 117 |
| 472 | 20241119 | 111200 | 26301019900 | 138400 | 138500 | 138500 | 138200 | 95 |
| 473 | 20241119 | 111100 | 26287872200 | 138500 | 138200 | 138500 | 138200 | 384 |
| 474 | 20241119 | 111000 | 26234766200 | 138300 | 138200 | 138300 | 138200 | 160 |
| 475 | 20241119 | 110900 | 26212652100 | 138200 | 138300 | 138300 | 138100 | 342 |
| 476 | 20241119 | 110800 | 26165391700 | 138200 | 138400 | 138400 | 138000 | 492 |
| 477 | 20241119 | 110700 | 26097315800 | 138300 | 138300 | 138500 | 138200 | 369 |
| 478 | 20241119 | 110600 | 26046238500 | 138500 | 137800 | 138500 | 137800 | 485 |
| 479 | 20241119 | 110500 | 25979238200 | 138000 | 137900 | 138100 | 137700 | 332 |
| 480 | 20241119 | 110400 | 25933443700 | 137900 | 137500 | 137900 | 137400 | 448 |
| 481 | 20241119 | 110300 | 25871787300 | 137400 | 137500 | 137700 | 137400 | 380 |
| 482 | 20241119 | 110200 | 25819548500 | 137500 | 137500 | 137700 | 137400 | 260 |
| 483 | 20241119 | 110100 | 25783802900 | 137500 | 137600 | 137900 | 137500 | 684 |
| 484 | 20241119 | 110000 | 25689703600 | 137600 | 137800 | 138000 | 137500 | 450 |
| 485 | 20241119 | 105900 | 25627807700 | 138000 | 138200 | 138200 | 137800 | 59 |
| 486 | 20241119 | 105800 | 25619673900 | 138200 | 137500 | 138200 | 137400 | 662 |
| 487 | 20241119 | 105700 | 25528569900 | 137500 | 138200 | 138200 | 137500 | 686 |
| 488 | 20241119 | 105600 | 25434069600 | 138200 | 138200 | 138300 | 137900 | 107 |
| 489 | 20241119 | 105500 | 25419284600 | 138200 | 138100 | 138200 | 138000 | 390 |
| 490 | 20241119 | 105400 | 25365419200 | 138000 | 138100 | 138200 | 138000 | 145 |
| 491 | 20241119 | 105300 | 25345404700 | 138100 | 138000 | 138100 | 137900 | 694 |
| 492 | 20241119 | 105200 | 25249628900 | 138000 | 138100 | 138100 | 137900 | 447 |
| 493 | 20241119 | 105100 | 25187973600 | 138100 | 138400 | 138400 | 138100 | 286 |
| 494 | 20241119 | 105000 | 25148452700 | 138400 | 138700 | 138700 | 138400 | 546 |
| 495 | 20241119 | 104900 | 25072864700 | 138800 | 138500 | 138800 | 138400 | 578 |
| 496 | 20241119 | 104800 | 24992774800 | 138500 | 138200 | 138500 | 137900 | 565 |
| 497 | 20241119 | 104700 | 24914688500 | 138200 | 138400 | 138500 | 138200 | 289 |
| 498 | 20241119 | 104600 | 24874692500 | 138500 | 137900 | 138500 | 137800 | 758 |
| 499 | 20241119 | 104500 | 24769998200 | 137900 | 137800 | 137900 | 137700 | 312 |
| 500 | 20241119 | 104400 | 24727000300 | 137800 | 137600 | 137800 | 137500 | 295 |
| 501 | 20241119 | 104300 | 24686392300 | 137700 | 137500 | 137800 | 137400 | 367 |
| 502 | 20241119 | 104200 | 24635924900 | 137400 | 137600 | 137600 | 137300 | 921 |
| 503 | 20241119 | 104100 | 24509353100 | 137500 | 137700 | 137900 | 137500 | 949 |
| 504 | 20241119 | 104000 | 24378707000 | 137800 | 138100 | 138100 | 137600 | 1392 |
| 505 | 20241119 | 103900 | 24186900700 | 138100 | 138000 | 138100 | 137800 | 547 |
| 506 | 20241119 | 103800 | 24111474700 | 138100 | 138500 | 138500 | 138000 | 674 |
| 507 | 20241119 | 103700 | 24018321100 | 138500 | 138000 | 138500 | 138000 | 293 |
| 508 | 20241119 | 103600 | 23977801800 | 138100 | 138200 | 138200 | 138000 | 205 |
| 509 | 20241119 | 103500 | 23949496200 | 138200 | 137900 | 138200 | 137700 | 960 |
| 510 | 20241119 | 103400 | 23817153400 | 138000 | 138300 | 138300 | 137900 | 339 |
| 511 | 20241119 | 103300 | 23770375200 | 138300 | 138300 | 138500 | 138100 | 451 |
| 512 | 20241119 | 103200 | 23708012800 | 138500 | 137600 | 138500 | 137600 | 702 |
| 513 | 20241119 | 103100 | 23611259300 | 137800 | 138600 | 138600 | 137600 | 3159 |
| 514 | 20241119 | 103000 | 23175230900 | 138600 | 138800 | 138900 | 138600 | 605 |
| 515 | 20241119 | 102900 | 23091340500 | 138800 | 139000 | 139000 | 138800 | 847 |
| 516 | 20241119 | 102800 | 22973674100 | 139000 | 139100 | 139100 | 138900 | 522 |
| 517 | 20241119 | 102700 | 22901142400 | 138900 | 139300 | 139400 | 138900 | 361 |
| 518 | 20241119 | 102600 | 22850928500 | 139100 | 138800 | 139300 | 138800 | 152 |
| 519 | 20241119 | 102500 | 22829794200 | 138800 | 138700 | 138800 | 138600 | 944 |
| 520 | 20241119 | 102400 | 22698881400 | 138700 | 138700 | 138900 | 138500 | 1026 |
| 521 | 20241119 | 102300 | 22556645400 | 138700 | 138900 | 138900 | 138400 | 1916 |
| 522 | 20241119 | 102200 | 22291044300 | 138900 | 139500 | 139800 | 138800 | 3038 |
| 523 | 20241119 | 102100 | 21867809600 | 139500 | 139900 | 139900 | 139200 | 1589 |
| 524 | 20241119 | 102000 | 21646114700 | 139800 | 140000 | 140900 | 139800 | 5340 |
| 525 | 20241119 | 101900 | 20895687300 | 140000 | 139700 | 140400 | 139700 | 3628 |
| 526 | 20241119 | 101800 | 20387387500 | 139600 | 139100 | 139600 | 139100 | 780 |
| 527 | 20241119 | 101700 | 20278733800 | 139100 | 138900 | 139200 | 138900 | 469 |
| 528 | 20241119 | 101600 | 20213471700 | 139000 | 139100 | 139100 | 138600 | 2021 |
| 529 | 20241119 | 101500 | 19932874800 | 139100 | 139100 | 139300 | 139000 | 721 |
| 530 | 20241119 | 101400 | 19832529500 | 139000 | 139200 | 139300 | 139000 | 724 |
| 531 | 20241119 | 101300 | 19731733300 | 139200 | 139100 | 139300 | 138800 | 1148 |
| 532 | 20241119 | 101200 | 19572077900 | 139100 | 139300 | 139500 | 139000 | 1385 |
| 533 | 20241119 | 101100 | 19379235600 | 139400 | 139300 | 139400 | 139000 | 920 |
| 534 | 20241119 | 101000 | 19251166000 | 139200 | 140100 | 140200 | 139200 | 3595 |
| 535 | 20241119 | 100900 | 18748487600 | 140000 | 138700 | 140100 | 138600 | 5544 |
| 536 | 20241119 | 100800 | 17974318300 | 138700 | 138500 | 138900 | 138300 | 3094 |
| 537 | 20241119 | 100700 | 17545527900 | 138500 | 137600 | 138500 | 137600 | 3978 |
| 538 | 20241119 | 100600 | 16996261100 | 137600 | 136600 | 137700 | 136500 | 1738 |
| 539 | 20241119 | 100500 | 16757901600 | 136600 | 136600 | 136800 | 136600 | 227 |
| 540 | 20241119 | 100400 | 16726890000 | 136600 | 136600 | 136700 | 136400 | 152 |
| 541 | 20241119 | 100300 | 16706127800 | 136400 | 136800 | 137000 | 136300 | 262 |
| 542 | 20241119 | 100200 | 16670272200 | 136800 | 136100 | 137000 | 136000 | 414 |
| 543 | 20241119 | 100100 | 16613690500 | 136500 | 136100 | 136500 | 136000 | 1139 |
| 544 | 20241119 | 100000 | 16458618700 | 136100 | 136200 | 136400 | 136000 | 975 |
| 545 | 20241119 | 095900 | 16325973800 | 136200 | 136400 | 136600 | 136000 | 917 |
| 546 | 20241119 | 095800 | 16201029200 | 136400 | 136800 | 137000 | 136100 | 4108 |
| 547 | 20241119 | 095700 | 15640732800 | 136800 | 136300 | 136800 | 136300 | 707 |
| 548 | 20241119 | 095600 | 15544213800 | 136400 | 136500 | 136600 | 136200 | 266 |
| 549 | 20241119 | 095500 | 15507917400 | 136100 | 136000 | 136600 | 135900 | 775 |
| 550 | 20241119 | 095400 | 15402377800 | 136100 | 135900 | 136200 | 135900 | 479 |
| 551 | 20241119 | 095300 | 15337221800 | 136000 | 136000 | 136300 | 135900 | 520 |
| 552 | 20241119 | 095200 | 15266468000 | 136300 | 136100 | 136400 | 136100 | 563 |
| 553 | 20241119 | 095100 | 15189802700 | 136400 | 136500 | 136500 | 136100 | 335 |
| 554 | 20241119 | 095000 | 15144185900 | 136500 | 136600 | 136800 | 136200 | 413 |
| 555 | 20241119 | 094900 | 15087775200 | 136700 | 136100 | 136700 | 136000 | 599 |
| 556 | 20241119 | 094800 | 15006122200 | 136100 | 136100 | 136200 | 135900 | 738 |
| 557 | 20241119 | 094700 | 14905737000 | 136100 | 136000 | 136100 | 135700 | 1237 |
| 558 | 20241119 | 094600 | 14737661800 | 136000 | 136200 | 136400 | 136000 | 866 |
| 559 | 20241119 | 094500 | 14619810300 | 136400 | 136400 | 136500 | 136100 | 1296 |
| 560 | 20241119 | 094400 | 14443145000 | 136400 | 136500 | 136500 | 136200 | 328 |
| 561 | 20241119 | 094300 | 14398432800 | 136500 | 136500 | 136800 | 135900 | 1873 |
| 562 | 20241119 | 094200 | 14143551500 | 136500 | 137100 | 137100 | 136500 | 1956 |
| 563 | 20241119 | 094100 | 13876093400 | 137100 | 137400 | 137400 | 136800 | 1420 |
| 564 | 20241119 | 094000 | 13681267400 | 137300 | 137700 | 137700 | 137300 | 890 |
| 565 | 20241119 | 093900 | 13558850900 | 137600 | 137600 | 137700 | 137500 | 527 |
| 566 | 20241119 | 093800 | 13486345000 | 137400 | 137300 | 137800 | 137300 | 1378 |
| 567 | 20241119 | 093700 | 13296798900 | 137900 | 136900 | 138000 | 136900 | 2768 |
| 568 | 20241119 | 093600 | 12916129900 | 136900 | 137000 | 137000 | 136900 | 545 |
| 569 | 20241119 | 093500 | 12841514300 | 137000 | 136600 | 137100 | 136600 | 653 |
| 570 | 20241119 | 093400 | 12752193500 | 137300 | 136400 | 137300 | 136300 | 855 |
| 571 | 20241119 | 093300 | 12635258900 | 136400 | 136500 | 136900 | 136300 | 552 |
| 572 | 20241119 | 093200 | 12559828300 | 136700 | 136300 | 136800 | 136200 | 336 |
| 573 | 20241119 | 093100 | 12514016000 | 136300 | 136100 | 136300 | 135800 | 733 |
| 574 | 20241119 | 093000 | 12414353400 | 136000 | 136100 | 136200 | 135900 | 1354 |
| 575 | 20241119 | 092900 | 12230147200 | 136200 | 136700 | 136700 | 136100 | 908 |
| 576 | 20241119 | 092800 | 12106306600 | 136900 | 137100 | 137100 | 136500 | 2844 |
| 577 | 20241119 | 092700 | 11717252000 | 137100 | 137000 | 137100 | 136900 | 780 |
| 578 | 20241119 | 092600 | 11610427200 | 137000 | 137100 | 137100 | 136800 | 529 |
| 579 | 20241119 | 092500 | 11537979400 | 137100 | 137500 | 137500 | 137000 | 736 |
| 580 | 20241119 | 092400 | 11437039000 | 137500 | 136800 | 137500 | 136700 | 965 |
| 581 | 20241119 | 092300 | 11304602700 | 136900 | 137400 | 137500 | 136700 | 766 |
| 582 | 20241119 | 092200 | 11199717700 | 137400 | 137500 | 137600 | 136500 | 2694 |
| 583 | 20241119 | 092100 | 10830176000 | 137700 | 136700 | 137700 | 136700 | 1211 |
| 584 | 20241119 | 092000 | 10663866200 | 136700 | 136600 | 137200 | 136000 | 1195 |
| 585 | 20241119 | 091900 | 10500684000 | 136000 | 136000 | 136600 | 135800 | 980 |
| 586 | 20241119 | 091800 | 10367395100 | 136000 | 136400 | 136500 | 136000 | 638 |
| 587 | 20241119 | 091700 | 10280525500 | 136200 | 136100 | 136700 | 136000 | 877 |
| 588 | 20241119 | 091600 | 10160830000 | 135900 | 136400 | 136500 | 135600 | 1776 |
| 589 | 20241119 | 091500 | 9919031300 | 136500 | 136400 | 136700 | 136100 | 1075 |
| 590 | 20241119 | 091400 | 9772410000 | 136100 | 135200 | 136500 | 135100 | 1506 |
| 591 | 20241119 | 091300 | 9568014100 | 135200 | 135200 | 135500 | 135100 | 2375 |
| 592 | 20241119 | 091200 | 9246809600 | 135200 | 135600 | 135700 | 135200 | 3722 |
| 593 | 20241119 | 091100 | 8742798400 | 135600 | 135800 | 136100 | 135300 | 2185 |
| 594 | 20241119 | 091000 | 8446852300 | 135700 | 137800 | 137800 | 135400 | 6107 |
| 595 | 20241119 | 090900 | 7615263600 | 137600 | 136500 | 137800 | 136400 | 2032 |
| 596 | 20241119 | 090800 | 7336129800 | 136400 | 135600 | 136400 | 135600 | 2267 |
| 597 | 20241119 | 090700 | 7028113400 | 135700 | 135700 | 136200 | 135600 | 3635 |
| 598 | 20241119 | 090600 | 6534534400 | 135700 | 136100 | 137200 | 135700 | 5385 |
| 599 | 20241119 | 090500 | 5801533400 | 136100 | 137200 | 137600 | 136000 | 9377 |
| 600 | 20241119 | 090400 | 4520626800 | 137200 | 138100 | 138200 | 136900 | 3069 |
| 601 | 20241119 | 090300 | 4099072100 | 138100 | 138700 | 139100 | 138100 | 3116 |
| 602 | 20241119 | 090200 | 3666905400 | 138700 | 136600 | 139400 | 136500 | 4791 |
| 603 | 20241119 | 090100 | 3005862900 | 136500 | 138200 | 138700 | 136400 | 9682 |
| 604 | 20241119 | 090000 | 1675854400 | 138700 | 138300 | 138800 | 137700 | 11520 |