32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 8701 |
| 3 | 20241119 | 185300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 4 | 20241119 | 185200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 5 | 20241119 | 185100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 6 | 20241119 | 185000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 7 | 20241119 | 184900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 8 | 20241119 | 184800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 9 | 20241119 | 184700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 10 | 20241119 | 184600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 11 | 20241119 | 184500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 12 | 20241119 | 184400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 13 | 20241119 | 184300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 14 | 20241119 | 184200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 15 | 20241119 | 184100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 16 | 20241119 | 184000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 17 | 20241119 | 183900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 18 | 20241119 | 183800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 19 | 20241119 | 183700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 20 | 20241119 | 183600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 21 | 20241119 | 183500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 22 | 20241119 | 183400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 23 | 20241119 | 183300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 24 | 20241119 | 183200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 25 | 20241119 | 183100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 26 | 20241119 | 183000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 27 | 20241119 | 182900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 28 | 20241119 | 182800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 29 | 20241119 | 182700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 30 | 20241119 | 182600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 31 | 20241119 | 182500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 32 | 20241119 | 182400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 8701 |
| 33 | 20241119 | 182300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 34 | 20241119 | 182200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 35 | 20241119 | 182100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 36 | 20241119 | 182000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 37 | 20241119 | 181900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 38 | 20241119 | 181800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 39 | 20241119 | 181700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 40 | 20241119 | 181600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 41 | 20241119 | 181500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 42 | 20241119 | 181400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 43 | 20241119 | 181300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 44 | 20241119 | 181200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 45 | 20241119 | 181100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 46 | 20241119 | 181000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 47 | 20241119 | 180900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 48 | 20241119 | 180800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 49 | 20241119 | 180700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 50 | 20241119 | 180600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 51 | 20241119 | 180500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 52 | 20241119 | 180400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 53 | 20241119 | 180300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 54 | 20241119 | 180200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 55 | 20241119 | 180100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 56 | 20241119 | 180000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 57 | 20241119 | 175900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 58 | 20241119 | 175800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 59 | 20241119 | 175700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 60 | 20241119 | 175600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 61 | 20241119 | 175500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 62 | 20241119 | 175400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 8701 |
| 63 | 20241119 | 175300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 64 | 20241119 | 175200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 65 | 20241119 | 175100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 66 | 20241119 | 175000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 67 | 20241119 | 174900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 68 | 20241119 | 174800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 69 | 20241119 | 174700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 70 | 20241119 | 174600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 71 | 20241119 | 174500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 72 | 20241119 | 174400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 73 | 20241119 | 174300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 74 | 20241119 | 174200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 75 | 20241119 | 174100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 76 | 20241119 | 174000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 77 | 20241119 | 173900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 78 | 20241119 | 173800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 79 | 20241119 | 173700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 80 | 20241119 | 173600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 81 | 20241119 | 173500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 82 | 20241119 | 173400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 83 | 20241119 | 173300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 84 | 20241119 | 173200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 85 | 20241119 | 173100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 86 | 20241119 | 173000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 87 | 20241119 | 172900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 88 | 20241119 | 172800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 89 | 20241119 | 172700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 90 | 20241119 | 172600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 91 | 20241119 | 172500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 92 | 20241119 | 172400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 8701 |
| 93 | 20241119 | 172300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 94 | 20241119 | 172200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 95 | 20241119 | 172100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 96 | 20241119 | 172000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 97 | 20241119 | 171900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 98 | 20241119 | 171800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 99 | 20241119 | 171700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 100 | 20241119 | 171600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 101 | 20241119 | 171500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 102 | 20241119 | 171400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 103 | 20241119 | 171300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 104 | 20241119 | 171200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 105 | 20241119 | 171100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 106 | 20241119 | 171000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 107 | 20241119 | 170900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 108 | 20241119 | 170800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 109 | 20241119 | 170700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 110 | 20241119 | 170600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 111 | 20241119 | 170500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 112 | 20241119 | 170400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 113 | 20241119 | 170300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 114 | 20241119 | 170200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 115 | 20241119 | 170100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 116 | 20241119 | 170000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 117 | 20241119 | 165900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 118 | 20241119 | 165800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 119 | 20241119 | 165700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 120 | 20241119 | 165600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 121 | 20241119 | 165500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 122 | 20241119 | 165400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 8701 |
| 123 | 20241119 | 165300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 124 | 20241119 | 165200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 125 | 20241119 | 165100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 126 | 20241119 | 165000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 127 | 20241119 | 164900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 128 | 20241119 | 164800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 129 | 20241119 | 164700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 130 | 20241119 | 164600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 131 | 20241119 | 164500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 132 | 20241119 | 164400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 133 | 20241119 | 164300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 134 | 20241119 | 164200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 135 | 20241119 | 164100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 136 | 20241119 | 164000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 137 | 20241119 | 163900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 138 | 20241119 | 163800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 139 | 20241119 | 163700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 140 | 20241119 | 163600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 141 | 20241119 | 163500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 142 | 20241119 | 163400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 143 | 20241119 | 163300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 144 | 20241119 | 163200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 145 | 20241119 | 163100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 146 | 20241119 | 163000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 147 | 20241119 | 162900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 148 | 20241119 | 162800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 149 | 20241119 | 162700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 150 | 20241119 | 162600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 151 | 20241119 | 162500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 152 | 20241119 | 162400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 8701 |
| 153 | 20241119 | 162300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 154 | 20241119 | 162200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 155 | 20241119 | 162100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 156 | 20241119 | 162000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 157 | 20241119 | 161900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 158 | 20241119 | 161800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 159 | 20241119 | 161700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 160 | 20241119 | 161600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 161 | 20241119 | 161500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 162 | 20241119 | 161400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 163 | 20241119 | 161300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 164 | 20241119 | 161200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 165 | 20241119 | 161100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 166 | 20241119 | 161000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 167 | 20241119 | 160900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 168 | 20241119 | 160800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 169 | 20241119 | 160700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 170 | 20241119 | 160600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 171 | 20241119 | 160500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 172 | 20241119 | 160400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 173 | 20241119 | 160300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 174 | 20241119 | 160200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 175 | 20241119 | 160100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 176 | 20241119 | 160000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 177 | 20241119 | 155900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 178 | 20241119 | 155800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 179 | 20241119 | 155700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 180 | 20241119 | 155600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 181 | 20241119 | 155500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 182 | 20241119 | 155400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 8701 |
| 183 | 20241119 | 155300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 184 | 20241119 | 155200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 185 | 20241119 | 155100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 186 | 20241119 | 155000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 187 | 20241119 | 154900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 188 | 20241119 | 154800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 189 | 20241119 | 154700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 190 | 20241119 | 154600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 191 | 20241119 | 154500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 192 | 20241119 | 154400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 193 | 20241119 | 154300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 194 | 20241119 | 154200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 195 | 20241119 | 154100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 196 | 20241119 | 154000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 197 | 20241119 | 153900 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 198 | 20241119 | 153800 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 199 | 20241119 | 153700 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 200 | 20241119 | 153600 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 201 | 20241119 | 153500 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 202 | 20241119 | 153400 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 203 | 20241119 | 153300 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 204 | 20241119 | 153200 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 205 | 20241119 | 153100 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 0 |
| 206 | 20241119 | 153000 | 34355191200 | 59800 | 59800 | 59800 | 59800 | 8701 |
| 207 | 20241119 | 152900 | 33834871400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 208 | 20241119 | 152800 | 33834871400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 209 | 20241119 | 152700 | 33834871400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 210 | 20241119 | 152600 | 33834871400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 211 | 20241119 | 152500 | 33834871400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 212 | 20241119 | 152400 | 33834871400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 213 | 20241119 | 152300 | 33834871400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 214 | 20241119 | 152200 | 33834871400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 215 | 20241119 | 152100 | 33834871400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 216 | 20241119 | 152000 | 33834871400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 217 | 20241119 | 151900 | 33834871400 | 59800 | 59800 | 59900 | 59700 | 1250 |
| 218 | 20241119 | 151800 | 33760202900 | 59800 | 59800 | 59800 | 59700 | 411 |
| 219 | 20241119 | 151700 | 33735627600 | 59800 | 59900 | 60000 | 59700 | 2004 |
| 220 | 20241119 | 151600 | 33615626100 | 59900 | 59900 | 59900 | 59800 | 1034 |
| 221 | 20241119 | 151500 | 33553692700 | 59900 | 59900 | 59900 | 59800 | 415 |
| 222 | 20241119 | 151400 | 33528846800 | 59900 | 59900 | 60000 | 59800 | 1961 |
| 223 | 20241119 | 151300 | 33411338700 | 59900 | 59900 | 60000 | 59800 | 1234 |
| 224 | 20241119 | 151200 | 33337409600 | 59900 | 59900 | 59900 | 59800 | 1556 |
| 225 | 20241119 | 151100 | 33244223400 | 59900 | 59900 | 59900 | 59800 | 876 |
| 226 | 20241119 | 151000 | 33191775700 | 59900 | 59900 | 59900 | 59800 | 718 |
| 227 | 20241119 | 150900 | 33148785700 | 59900 | 59900 | 59900 | 59800 | 1489 |
| 228 | 20241119 | 150800 | 33059634200 | 59900 | 59900 | 59900 | 59800 | 1829 |
| 229 | 20241119 | 150700 | 32950132700 | 59900 | 59900 | 59900 | 59800 | 818 |
| 230 | 20241119 | 150600 | 32901157100 | 59900 | 60000 | 60000 | 59800 | 693 |
| 231 | 20241119 | 150500 | 32859616600 | 60000 | 60000 | 60000 | 59900 | 1413 |
| 232 | 20241119 | 150400 | 32774869300 | 60000 | 60000 | 60000 | 59900 | 494 |
| 233 | 20241119 | 150300 | 32745246200 | 59900 | 60000 | 60000 | 59900 | 1331 |
| 234 | 20241119 | 150200 | 32665403800 | 59900 | 59900 | 60000 | 59900 | 867 |
| 235 | 20241119 | 150100 | 32613443100 | 59900 | 60000 | 60000 | 59800 | 996 |
| 236 | 20241119 | 150000 | 32553705600 | 59900 | 60000 | 60000 | 59900 | 640 |
| 237 | 20241119 | 145900 | 32515314200 | 60000 | 60000 | 60000 | 59900 | 524 |
| 238 | 20241119 | 145800 | 32483883000 | 60000 | 59800 | 60000 | 59800 | 1139 |
| 239 | 20241119 | 145700 | 32415657500 | 59900 | 59900 | 60000 | 59800 | 2171 |
| 240 | 20241119 | 145600 | 32285695300 | 59900 | 59900 | 59900 | 59800 | 476 |
| 241 | 20241119 | 145500 | 32257186100 | 59800 | 59900 | 59900 | 59800 | 342 |
| 242 | 20241119 | 145400 | 32236703500 | 59900 | 59800 | 59900 | 59800 | 920 |
| 243 | 20241119 | 145300 | 32181597800 | 59800 | 59900 | 60000 | 59800 | 937 |
| 244 | 20241119 | 145200 | 32125476800 | 60000 | 60000 | 60000 | 59800 | 607 |
| 245 | 20241119 | 145100 | 32089067600 | 60000 | 60000 | 60000 | 59900 | 548 |
| 246 | 20241119 | 145000 | 32056196800 | 60000 | 60000 | 60000 | 59900 | 959 |
| 247 | 20241119 | 144900 | 31998672000 | 60000 | 59800 | 60000 | 59800 | 865 |
| 248 | 20241119 | 144800 | 31946826500 | 59900 | 59800 | 60000 | 59800 | 700 |
| 249 | 20241119 | 144700 | 31904898800 | 59800 | 59900 | 60000 | 59800 | 935 |
| 250 | 20241119 | 144600 | 31848892900 | 59900 | 59900 | 60000 | 59800 | 961 |
| 251 | 20241119 | 144500 | 31791309600 | 59900 | 59900 | 59900 | 59800 | 347 |
| 252 | 20241119 | 144400 | 31770525100 | 59900 | 59900 | 60000 | 59800 | 1182 |
| 253 | 20241119 | 144300 | 31699710700 | 59900 | 59900 | 60000 | 59800 | 730 |
| 254 | 20241119 | 144200 | 31655970600 | 59800 | 59900 | 60000 | 59800 | 646 |
| 255 | 20241119 | 144100 | 31617268600 | 59900 | 59900 | 59900 | 59700 | 422 |
| 256 | 20241119 | 144000 | 31592010500 | 59900 | 59800 | 60000 | 59800 | 931 |
| 257 | 20241119 | 143900 | 31536267000 | 60000 | 59900 | 60000 | 59800 | 1191 |
| 258 | 20241119 | 143800 | 31464935700 | 59800 | 59800 | 59900 | 59700 | 581 |
| 259 | 20241119 | 143700 | 31430166100 | 59800 | 59900 | 59900 | 59700 | 578 |
| 260 | 20241119 | 143600 | 31395602500 | 59800 | 59900 | 59900 | 59800 | 678 |
| 261 | 20241119 | 143500 | 31355004200 | 59900 | 59900 | 59900 | 59800 | 1212 |
| 262 | 20241119 | 143400 | 31282414200 | 59900 | 59900 | 59900 | 59800 | 366 |
| 263 | 20241119 | 143300 | 31260497600 | 59900 | 59900 | 59900 | 59800 | 633 |
| 264 | 20241119 | 143200 | 31222594700 | 59900 | 59900 | 59900 | 59800 | 979 |
| 265 | 20241119 | 143100 | 31163967100 | 59900 | 59900 | 59900 | 59800 | 528 |
| 266 | 20241119 | 143000 | 31132340300 | 59900 | 59800 | 59900 | 59700 | 900 |
| 267 | 20241119 | 142900 | 31078477000 | 59700 | 59800 | 59800 | 59700 | 451 |
| 268 | 20241119 | 142800 | 31051507800 | 59800 | 59800 | 59800 | 59700 | 786 |
| 269 | 20241119 | 142700 | 31004505200 | 59800 | 59900 | 59900 | 59800 | 893 |
| 270 | 20241119 | 142600 | 30951050100 | 59800 | 59900 | 59900 | 59800 | 492 |
| 271 | 20241119 | 142500 | 30921586200 | 59900 | 59900 | 59900 | 59700 | 806 |
| 272 | 20241119 | 142400 | 30873380900 | 59900 | 59700 | 59900 | 59700 | 832 |
| 273 | 20241119 | 142300 | 30823600300 | 59800 | 59800 | 59800 | 59700 | 506 |
| 274 | 20241119 | 142200 | 30793345600 | 59800 | 59900 | 59900 | 59800 | 293 |
| 275 | 20241119 | 142100 | 30775801900 | 59900 | 59900 | 59900 | 59800 | 1769 |
| 276 | 20241119 | 142000 | 30669912500 | 59900 | 59800 | 59900 | 59800 | 602 |
| 277 | 20241119 | 141900 | 30633864800 | 59900 | 59900 | 59900 | 59800 | 528 |
| 278 | 20241119 | 141800 | 30602244700 | 59800 | 59800 | 60000 | 59700 | 2228 |
| 279 | 20241119 | 141700 | 30468870700 | 59800 | 59800 | 59800 | 59700 | 577 |
| 280 | 20241119 | 141600 | 30434369100 | 59800 | 59800 | 59800 | 59700 | 1020 |
| 281 | 20241119 | 141500 | 30373374900 | 59800 | 59800 | 59800 | 59700 | 469 |
| 282 | 20241119 | 141400 | 30345329000 | 59800 | 59800 | 59800 | 59700 | 623 |
| 283 | 20241119 | 141300 | 30308074100 | 59800 | 59800 | 59900 | 59700 | 1006 |
| 284 | 20241119 | 141200 | 30247904000 | 59800 | 59900 | 59900 | 59800 | 567 |
| 285 | 20241119 | 141100 | 30213954400 | 59900 | 59900 | 59900 | 59800 | 553 |
| 286 | 20241119 | 141000 | 30180833900 | 59900 | 59900 | 59900 | 59800 | 534 |
| 287 | 20241119 | 140900 | 30148868900 | 59900 | 59800 | 59900 | 59800 | 989 |
| 288 | 20241119 | 140800 | 30089635000 | 59900 | 59900 | 59900 | 59800 | 298 |
| 289 | 20241119 | 140700 | 30071792500 | 59900 | 59900 | 59900 | 59800 | 1001 |
| 290 | 20241119 | 140600 | 30011843500 | 59900 | 59900 | 59900 | 59800 | 633 |
| 291 | 20241119 | 140500 | 29973935100 | 59900 | 59900 | 59900 | 59800 | 756 |
| 292 | 20241119 | 140400 | 29928660500 | 59800 | 59900 | 59900 | 59700 | 1189 |
| 293 | 20241119 | 140300 | 29857573900 | 59900 | 59900 | 59900 | 59700 | 468 |
| 294 | 20241119 | 140200 | 29829560800 | 59900 | 59900 | 59900 | 59800 | 1429 |
| 295 | 20241119 | 140100 | 29743986100 | 59900 | 59900 | 59900 | 59800 | 656 |
| 296 | 20241119 | 140000 | 29704696300 | 59900 | 59800 | 59900 | 59800 | 1237 |
| 297 | 20241119 | 135900 | 29630619200 | 59900 | 59900 | 59900 | 59700 | 585 |
| 298 | 20241119 | 135800 | 29595605000 | 59900 | 59900 | 59900 | 59700 | 1094 |
| 299 | 20241119 | 135700 | 29530110000 | 59800 | 59800 | 59900 | 59800 | 983 |
| 300 | 20241119 | 135600 | 29471268100 | 59900 | 59900 | 59900 | 59800 | 912 |
| 301 | 20241119 | 135500 | 29416650000 | 59900 | 59900 | 59900 | 59800 | 906 |
| 302 | 20241119 | 135400 | 29362410600 | 59800 | 59900 | 59900 | 59800 | 593 |
| 303 | 20241119 | 135300 | 29326901300 | 59900 | 59900 | 59900 | 59800 | 933 |
| 304 | 20241119 | 135200 | 29271022100 | 59900 | 59800 | 59900 | 59800 | 547 |
| 305 | 20241119 | 135100 | 29238271300 | 59900 | 59900 | 59900 | 59800 | 1798 |
| 306 | 20241119 | 135000 | 29130682300 | 59900 | 59900 | 59900 | 59800 | 1301 |
| 307 | 20241119 | 134900 | 29052812900 | 59900 | 59800 | 59900 | 59800 | 518 |
| 308 | 20241119 | 134800 | 29021804200 | 59900 | 59900 | 59900 | 59800 | 999 |
| 309 | 20241119 | 134700 | 28961976600 | 59900 | 59900 | 59900 | 59800 | 1366 |
| 310 | 20241119 | 134600 | 28880215100 | 59900 | 59800 | 59900 | 59800 | 398 |
| 311 | 20241119 | 134500 | 28856379400 | 59900 | 59900 | 59900 | 59800 | 492 |
| 312 | 20241119 | 134400 | 28826911700 | 59900 | 59900 | 59900 | 59800 | 530 |
| 313 | 20241119 | 134300 | 28795173500 | 59900 | 59900 | 59900 | 59800 | 1116 |
| 314 | 20241119 | 134200 | 28728333100 | 59900 | 59800 | 59900 | 59800 | 1090 |
| 315 | 20241119 | 134100 | 28663095700 | 59800 | 59900 | 59900 | 59800 | 449 |
| 316 | 20241119 | 134000 | 28636212300 | 59800 | 59900 | 59900 | 59800 | 519 |
| 317 | 20241119 | 133900 | 28605133300 | 59900 | 59900 | 59900 | 59800 | 1350 |
| 318 | 20241119 | 133800 | 28524291000 | 59900 | 59800 | 59900 | 59800 | 289 |
| 319 | 20241119 | 133700 | 28506984800 | 59900 | 60000 | 60000 | 59800 | 908 |
| 320 | 20241119 | 133600 | 28452565400 | 59800 | 60000 | 60000 | 59800 | 713 |
| 321 | 20241119 | 133500 | 28409836300 | 60000 | 60000 | 60000 | 59900 | 1045 |
| 322 | 20241119 | 133400 | 28347179600 | 60000 | 60000 | 60000 | 59900 | 990 |
| 323 | 20241119 | 133300 | 28287793300 | 60000 | 60000 | 60000 | 59900 | 557 |
| 324 | 20241119 | 133200 | 28254401500 | 60000 | 59900 | 60000 | 59900 | 865 |
| 325 | 20241119 | 133100 | 28202504700 | 60000 | 60000 | 60000 | 59900 | 1014 |
| 326 | 20241119 | 133000 | 28141668400 | 59900 | 60000 | 60000 | 59800 | 513 |
| 327 | 20241119 | 132900 | 28110899500 | 59900 | 59900 | 59900 | 59800 | 2330 |
| 328 | 20241119 | 132800 | 27971366500 | 59900 | 59800 | 59900 | 59800 | 826 |
| 329 | 20241119 | 132700 | 27921891600 | 59900 | 59900 | 59900 | 59800 | 250 |
| 330 | 20241119 | 132600 | 27906923900 | 59900 | 59900 | 59900 | 59800 | 264 |
| 331 | 20241119 | 132500 | 27891119400 | 59900 | 59900 | 59900 | 59800 | 989 |
| 332 | 20241119 | 132400 | 27831880100 | 59900 | 59900 | 59900 | 59700 | 458 |
| 333 | 20241119 | 132300 | 27804458600 | 59900 | 59800 | 59900 | 59700 | 1506 |
| 334 | 20241119 | 132200 | 27714371500 | 59800 | 59700 | 59800 | 59700 | 148 |
| 335 | 20241119 | 132100 | 27705521500 | 59800 | 59800 | 59800 | 59700 | 759 |
| 336 | 20241119 | 132000 | 27660138800 | 59700 | 59800 | 59800 | 59700 | 679 |
| 337 | 20241119 | 131900 | 27619538600 | 59800 | 59900 | 59900 | 59700 | 490 |
| 338 | 20241119 | 131800 | 27590230800 | 59900 | 59900 | 59900 | 59800 | 284 |
| 339 | 20241119 | 131700 | 27573224000 | 59900 | 59900 | 59900 | 59800 | 1137 |
| 340 | 20241119 | 131600 | 27505151700 | 59800 | 59900 | 59900 | 59800 | 366 |
| 341 | 20241119 | 131500 | 27483240400 | 59900 | 59900 | 59900 | 59800 | 890 |
| 342 | 20241119 | 131400 | 27429976200 | 59900 | 59900 | 59900 | 59800 | 871 |
| 343 | 20241119 | 131300 | 27377826800 | 59900 | 59900 | 59900 | 59800 | 408 |
| 344 | 20241119 | 131200 | 27353387800 | 59900 | 59900 | 60000 | 59800 | 532 |
| 345 | 20241119 | 131100 | 27321524100 | 59900 | 59900 | 59900 | 59800 | 1100 |
| 346 | 20241119 | 131000 | 27255638900 | 59900 | 59900 | 59900 | 59900 | 345 |
| 347 | 20241119 | 130900 | 27234973400 | 59900 | 59800 | 59900 | 59700 | 1174 |
| 348 | 20241119 | 130800 | 27164742300 | 59800 | 59900 | 59900 | 59800 | 728 |
| 349 | 20241119 | 130700 | 27121201700 | 59900 | 59900 | 59900 | 59800 | 283 |
| 350 | 20241119 | 130600 | 27104255700 | 59900 | 59800 | 59900 | 59800 | 1182 |
| 351 | 20241119 | 130500 | 27033479600 | 59800 | 59800 | 59800 | 59800 | 276 |
| 352 | 20241119 | 130400 | 27016974800 | 59800 | 59900 | 59900 | 59800 | 1223 |
| 353 | 20241119 | 130300 | 26943797700 | 59900 | 59800 | 59900 | 59800 | 306 |
| 354 | 20241119 | 130200 | 26925474100 | 59900 | 59900 | 59900 | 59800 | 805 |
| 355 | 20241119 | 130100 | 26877258100 | 59900 | 59900 | 59900 | 59800 | 646 |
| 356 | 20241119 | 130000 | 26838569900 | 59900 | 59900 | 59900 | 59800 | 285 |
| 357 | 20241119 | 125900 | 26821500700 | 59900 | 59800 | 59900 | 59800 | 510 |
| 358 | 20241119 | 125800 | 26790997700 | 59800 | 59900 | 59900 | 59700 | 913 |
| 359 | 20241119 | 125700 | 26736400300 | 59900 | 59900 | 59900 | 59800 | 633 |
| 360 | 20241119 | 125600 | 26698490700 | 59900 | 59900 | 59900 | 59800 | 409 |
| 361 | 20241119 | 125500 | 26674014100 | 59900 | 59900 | 60000 | 59800 | 1917 |
| 362 | 20241119 | 125400 | 26559247200 | 59900 | 59900 | 59900 | 59800 | 166 |
| 363 | 20241119 | 125300 | 26549314100 | 59900 | 59900 | 59900 | 59800 | 386 |
| 364 | 20241119 | 125200 | 26526202100 | 59900 | 59900 | 59900 | 59800 | 679 |
| 365 | 20241119 | 125100 | 26485533000 | 59900 | 60000 | 60000 | 59700 | 2040 |
| 366 | 20241119 | 125000 | 26363361500 | 60000 | 60000 | 60000 | 59900 | 234 |
| 367 | 20241119 | 124900 | 26349325100 | 60000 | 60000 | 60000 | 59900 | 304 |
| 368 | 20241119 | 124800 | 26331086000 | 60000 | 59900 | 60000 | 59900 | 494 |
| 369 | 20241119 | 124700 | 26301464700 | 59900 | 59700 | 60000 | 59700 | 2269 |
| 370 | 20241119 | 124600 | 26165671300 | 59800 | 59900 | 59900 | 59700 | 3108 |
| 371 | 20241119 | 124500 | 25979855900 | 59900 | 59900 | 60000 | 59800 | 277 |
| 372 | 20241119 | 124400 | 25963255900 | 60000 | 60100 | 60100 | 59900 | 2389 |
| 373 | 20241119 | 124300 | 25820013700 | 60100 | 60100 | 60100 | 59900 | 1291 |
| 374 | 20241119 | 124200 | 25742521800 | 60000 | 60100 | 60100 | 60000 | 451 |
| 375 | 20241119 | 124100 | 25715454200 | 60100 | 60100 | 60100 | 60000 | 2078 |
| 376 | 20241119 | 124000 | 25590730800 | 60100 | 60100 | 60100 | 60000 | 1196 |
| 377 | 20241119 | 123900 | 25518912700 | 60100 | 60100 | 60100 | 60000 | 368 |
| 378 | 20241119 | 123800 | 25496811000 | 60000 | 60000 | 60100 | 59900 | 1218 |
| 379 | 20241119 | 123700 | 25423679900 | 60000 | 60000 | 60000 | 59900 | 855 |
| 380 | 20241119 | 123600 | 25372380000 | 60000 | 60000 | 60000 | 59900 | 1186 |
| 381 | 20241119 | 123500 | 25301220400 | 59900 | 60100 | 60100 | 59900 | 807 |
| 382 | 20241119 | 123400 | 25252806600 | 60100 | 60100 | 60100 | 60000 | 348 |
| 383 | 20241119 | 123300 | 25231901400 | 60100 | 60200 | 60200 | 60000 | 1431 |
| 384 | 20241119 | 123200 | 25145905800 | 60200 | 60200 | 60200 | 60100 | 570 |
| 385 | 20241119 | 123100 | 25111599600 | 60100 | 60100 | 60200 | 60100 | 1388 |
| 386 | 20241119 | 123000 | 25028113700 | 60200 | 60200 | 60200 | 60000 | 3873 |
| 387 | 20241119 | 122900 | 24795386400 | 60100 | 60200 | 60200 | 60100 | 1106 |
| 388 | 20241119 | 122800 | 24728820400 | 60200 | 60100 | 60200 | 60100 | 464 |
| 389 | 20241119 | 122700 | 24700922000 | 60200 | 60100 | 60200 | 60100 | 891 |
| 390 | 20241119 | 122600 | 24647320000 | 60200 | 60100 | 60200 | 60100 | 170 |
| 391 | 20241119 | 122500 | 24637088200 | 60100 | 60100 | 60200 | 60000 | 1867 |
| 392 | 20241119 | 122400 | 24524880600 | 60100 | 60100 | 60100 | 60000 | 1138 |
| 393 | 20241119 | 122300 | 24456491600 | 60100 | 60100 | 60100 | 60000 | 457 |
| 394 | 20241119 | 122200 | 24429043000 | 60100 | 60100 | 60100 | 60100 | 414 |
| 395 | 20241119 | 122100 | 24404161600 | 60100 | 60100 | 60100 | 60000 | 683 |
| 396 | 20241119 | 122000 | 24363126100 | 60100 | 60100 | 60100 | 60000 | 451 |
| 397 | 20241119 | 121900 | 24336024000 | 60100 | 60000 | 60100 | 59900 | 10856 |
| 398 | 20241119 | 121800 | 23684436900 | 60000 | 60000 | 60000 | 59900 | 572 |
| 399 | 20241119 | 121700 | 23650127500 | 60000 | 60000 | 60000 | 59900 | 860 |
| 400 | 20241119 | 121600 | 23598577000 | 60000 | 60000 | 60000 | 59900 | 1033 |
| 401 | 20241119 | 121500 | 23536614700 | 60000 | 60000 | 60000 | 59900 | 446 |
| 402 | 20241119 | 121400 | 23509863300 | 59900 | 60000 | 60000 | 59900 | 727 |
| 403 | 20241119 | 121300 | 23466261900 | 60000 | 59900 | 60000 | 59900 | 575 |
| 404 | 20241119 | 121200 | 23431765300 | 60000 | 59900 | 60000 | 59900 | 41 |
| 405 | 20241119 | 121100 | 23429306000 | 59900 | 60000 | 60000 | 59900 | 578 |
| 406 | 20241119 | 121000 | 23394634300 | 60000 | 60000 | 60000 | 59800 | 1416 |
| 407 | 20241119 | 120900 | 23309736600 | 59900 | 59900 | 60000 | 59800 | 1707 |
| 408 | 20241119 | 120800 | 23207475200 | 59900 | 59900 | 59900 | 59800 | 389 |
| 409 | 20241119 | 120700 | 23184182600 | 59900 | 60000 | 60000 | 59900 | 769 |
| 410 | 20241119 | 120600 | 23138092400 | 60000 | 60000 | 60000 | 59900 | 647 |
| 411 | 20241119 | 120500 | 23099282100 | 60000 | 59900 | 60000 | 59900 | 711 |
| 412 | 20241119 | 120400 | 23056635200 | 59900 | 60000 | 60000 | 59900 | 298 |
| 413 | 20241119 | 120300 | 23038764300 | 60000 | 59900 | 60000 | 59900 | 506 |
| 414 | 20241119 | 120200 | 23008413500 | 60000 | 59900 | 60000 | 59800 | 1545 |
| 415 | 20241119 | 120100 | 22915845100 | 59800 | 60000 | 60000 | 59800 | 1105 |
| 416 | 20241119 | 120000 | 22849665700 | 60000 | 59900 | 60000 | 59900 | 152 |
| 417 | 20241119 | 115900 | 22840546100 | 60000 | 59900 | 60000 | 59800 | 1441 |
| 418 | 20241119 | 115800 | 22754152600 | 60000 | 59900 | 60000 | 59900 | 210 |
| 419 | 20241119 | 115700 | 22741564700 | 59900 | 60000 | 60000 | 59900 | 460 |
| 420 | 20241119 | 115600 | 22713966000 | 60000 | 59900 | 60000 | 59800 | 1287 |
| 421 | 20241119 | 115500 | 22636871600 | 59900 | 59900 | 59900 | 59800 | 880 |
| 422 | 20241119 | 115400 | 22584166000 | 59800 | 59900 | 59900 | 59800 | 311 |
| 423 | 20241119 | 115300 | 22565537600 | 60000 | 59900 | 60000 | 59800 | 1764 |
| 424 | 20241119 | 115200 | 22459868000 | 59900 | 59900 | 59900 | 59800 | 733 |
| 425 | 20241119 | 115100 | 22415963100 | 59900 | 59900 | 59900 | 59700 | 1641 |
| 426 | 20241119 | 115000 | 22317752700 | 59900 | 59900 | 59900 | 59800 | 185 |
| 427 | 20241119 | 114900 | 22306674400 | 59900 | 59900 | 59900 | 59800 | 357 |
| 428 | 20241119 | 114800 | 22285295000 | 59900 | 59900 | 59900 | 59700 | 2648 |
| 429 | 20241119 | 114700 | 22126787700 | 59900 | 59900 | 59900 | 59900 | 600 |
| 430 | 20241119 | 114600 | 22090847700 | 59900 | 59900 | 59900 | 59800 | 542 |
| 431 | 20241119 | 114500 | 22058389000 | 59800 | 59900 | 59900 | 59800 | 330 |
| 432 | 20241119 | 114400 | 22038624600 | 59900 | 59900 | 59900 | 59800 | 893 |
| 433 | 20241119 | 114300 | 21985161900 | 59900 | 59800 | 59900 | 59700 | 1658 |
| 434 | 20241119 | 114200 | 21885972100 | 59700 | 59800 | 59800 | 59700 | 456 |
| 435 | 20241119 | 114100 | 21858703500 | 59700 | 59800 | 59800 | 59700 | 540 |
| 436 | 20241119 | 114000 | 21826413700 | 59800 | 59700 | 59800 | 59700 | 793 |
| 437 | 20241119 | 113900 | 21778999300 | 59800 | 59800 | 59800 | 59700 | 74 |
| 438 | 20241119 | 113800 | 21774575600 | 59800 | 59800 | 59800 | 59700 | 1163 |
| 439 | 20241119 | 113700 | 21705031400 | 59800 | 59700 | 59800 | 59700 | 1048 |
| 440 | 20241119 | 113600 | 21642367900 | 59800 | 59700 | 59800 | 59600 | 995 |
| 441 | 20241119 | 113500 | 21582938000 | 59700 | 59800 | 59800 | 59700 | 102 |
| 442 | 20241119 | 113400 | 21576844800 | 59800 | 59800 | 59800 | 59700 | 697 |
| 443 | 20241119 | 113300 | 21535169000 | 59700 | 59700 | 59800 | 59600 | 2069 |
| 444 | 20241119 | 113200 | 21411595500 | 59700 | 59600 | 59700 | 59600 | 389 |
| 445 | 20241119 | 113100 | 21388384800 | 59700 | 59700 | 59700 | 59600 | 683 |
| 446 | 20241119 | 113000 | 21347620000 | 59700 | 59700 | 59800 | 59600 | 268 |
| 447 | 20241119 | 112900 | 21331621700 | 59800 | 59700 | 59800 | 59600 | 1014 |
| 448 | 20241119 | 112800 | 21270995800 | 59700 | 59700 | 59800 | 59600 | 1501 |
| 449 | 20241119 | 112700 | 21181298600 | 59700 | 59700 | 59700 | 59600 | 317 |
| 450 | 20241119 | 112600 | 21162374200 | 59700 | 59800 | 59800 | 59600 | 532 |
| 451 | 20241119 | 112500 | 21130590300 | 59800 | 59700 | 59800 | 59600 | 1740 |
| 452 | 20241119 | 112400 | 21026676000 | 59700 | 59700 | 59700 | 59600 | 146 |
| 453 | 20241119 | 112300 | 21017959900 | 59700 | 59700 | 59700 | 59600 | 1438 |
| 454 | 20241119 | 112200 | 20932112500 | 59700 | 59600 | 59700 | 59600 | 1120 |
| 455 | 20241119 | 112100 | 20865264800 | 59600 | 59700 | 59700 | 59600 | 736 |
| 456 | 20241119 | 112000 | 20821369100 | 59700 | 59600 | 59700 | 59600 | 321 |
| 457 | 20241119 | 111900 | 20802207800 | 59700 | 59700 | 59700 | 59600 | 594 |
| 458 | 20241119 | 111800 | 20766750000 | 59700 | 59600 | 59700 | 59600 | 2061 |
| 459 | 20241119 | 111700 | 20643733300 | 59700 | 59700 | 59700 | 59600 | 162 |
| 460 | 20241119 | 111600 | 20634063400 | 59700 | 59700 | 59800 | 59600 | 1318 |
| 461 | 20241119 | 111500 | 20555392200 | 59700 | 59700 | 59800 | 59600 | 965 |
| 462 | 20241119 | 111400 | 20497745300 | 59800 | 59800 | 59800 | 59600 | 825 |
| 463 | 20241119 | 111300 | 20448442800 | 59700 | 59700 | 59800 | 59600 | 1578 |
| 464 | 20241119 | 111200 | 20354138000 | 59700 | 59800 | 59800 | 59600 | 668 |
| 465 | 20241119 | 111100 | 20314260700 | 59800 | 59700 | 59800 | 59600 | 624 |
| 466 | 20241119 | 111000 | 20277011000 | 59700 | 59700 | 59700 | 59600 | 861 |
| 467 | 20241119 | 110900 | 20225630500 | 59600 | 59700 | 59700 | 59600 | 1731 |
| 468 | 20241119 | 110800 | 20122395600 | 59600 | 59700 | 59800 | 59600 | 2060 |
| 469 | 20241119 | 110700 | 19999393600 | 59700 | 59800 | 59800 | 59600 | 2413 |
| 470 | 20241119 | 110600 | 19855248200 | 59700 | 59800 | 59800 | 59700 | 1039 |
| 471 | 20241119 | 110500 | 19793192100 | 59800 | 59900 | 59900 | 59700 | 1045 |
| 472 | 20241119 | 110400 | 19730736800 | 59900 | 59900 | 59900 | 59700 | 982 |
| 473 | 20241119 | 110300 | 19671949500 | 59800 | 59800 | 59900 | 59800 | 1920 |
| 474 | 20241119 | 110200 | 19556973300 | 59800 | 59900 | 59900 | 59800 | 582 |
| 475 | 20241119 | 110100 | 19522159400 | 59900 | 59900 | 59900 | 59700 | 1061 |
| 476 | 20241119 | 110000 | 19458659900 | 59900 | 59800 | 59900 | 59700 | 3764 |
| 477 | 20241119 | 105900 | 19233792400 | 59700 | 59800 | 59800 | 59700 | 861 |
| 478 | 20241119 | 105800 | 19182334900 | 59800 | 59900 | 59900 | 59700 | 2744 |
| 479 | 20241119 | 105700 | 19018271300 | 59800 | 59800 | 59900 | 59800 | 1017 |
| 480 | 20241119 | 105600 | 18957417500 | 59800 | 59900 | 59900 | 59800 | 1420 |
| 481 | 20241119 | 105500 | 18872400200 | 59900 | 59800 | 59900 | 59800 | 788 |
| 482 | 20241119 | 105400 | 18825210500 | 59900 | 60000 | 60000 | 59800 | 744 |
| 483 | 20241119 | 105300 | 18780641800 | 59900 | 59900 | 60000 | 59900 | 3002 |
| 484 | 20241119 | 105200 | 18600690900 | 60000 | 59800 | 60000 | 59800 | 2832 |
| 485 | 20241119 | 105100 | 18430950100 | 59800 | 59900 | 59900 | 59800 | 479 |
| 486 | 20241119 | 105000 | 18402264800 | 59900 | 59900 | 60000 | 59800 | 1047 |
| 487 | 20241119 | 104900 | 18339509700 | 60000 | 59900 | 60000 | 59900 | 1010 |
| 488 | 20241119 | 104800 | 18278960000 | 60000 | 60000 | 60000 | 59900 | 2420 |
| 489 | 20241119 | 104700 | 18133781900 | 60000 | 59900 | 60000 | 59900 | 1254 |
| 490 | 20241119 | 104600 | 18058622700 | 60000 | 60000 | 60000 | 59900 | 1223 |
| 491 | 20241119 | 104500 | 17985259100 | 60000 | 60000 | 60000 | 59900 | 1699 |
| 492 | 20241119 | 104400 | 17883337200 | 60000 | 60000 | 60000 | 59900 | 525 |
| 493 | 20241119 | 104300 | 17851858800 | 60000 | 59900 | 60100 | 59800 | 19279 |
| 494 | 20241119 | 104200 | 16695564600 | 59900 | 59900 | 59900 | 59800 | 876 |
| 495 | 20241119 | 104100 | 16643095600 | 59900 | 59900 | 59900 | 59800 | 2663 |
| 496 | 20241119 | 104000 | 16483582200 | 59900 | 59800 | 59900 | 59600 | 3245 |
| 497 | 20241119 | 103900 | 16289663800 | 59800 | 60000 | 60000 | 59600 | 6665 |
| 498 | 20241119 | 103800 | 15891072500 | 59900 | 59900 | 60000 | 59700 | 10455 |
| 499 | 20241119 | 103700 | 15264844300 | 59900 | 59700 | 59900 | 59700 | 7641 |
| 500 | 20241119 | 103600 | 14807761100 | 59700 | 59700 | 59800 | 59600 | 945 |
| 501 | 20241119 | 103500 | 14751320300 | 59700 | 59600 | 59800 | 59600 | 6205 |
| 502 | 20241119 | 103400 | 14380866700 | 59600 | 59500 | 59600 | 59500 | 502 |
| 503 | 20241119 | 103300 | 14350947900 | 59600 | 59500 | 59600 | 59400 | 2680 |
| 504 | 20241119 | 103200 | 14191322100 | 59400 | 59500 | 59500 | 59400 | 531 |
| 505 | 20241119 | 103100 | 14159739100 | 59500 | 59600 | 59600 | 59500 | 1268 |
| 506 | 20241119 | 103000 | 14084177000 | 59600 | 59700 | 59700 | 59500 | 1129 |
| 507 | 20241119 | 102900 | 14016864100 | 59600 | 59700 | 59700 | 59600 | 695 |
| 508 | 20241119 | 102800 | 13975379000 | 59700 | 59800 | 59800 | 59700 | 2595 |
| 509 | 20241119 | 102700 | 13820341600 | 59700 | 59500 | 59800 | 59500 | 2788 |
| 510 | 20241119 | 102600 | 13653685200 | 59800 | 59700 | 59800 | 59500 | 6288 |
| 511 | 20241119 | 102500 | 13278879400 | 59700 | 59600 | 59700 | 59600 | 1000 |
| 512 | 20241119 | 102400 | 13219234500 | 59700 | 59700 | 59700 | 59600 | 1598 |
| 513 | 20241119 | 102300 | 13123877300 | 59600 | 59700 | 59700 | 59600 | 1758 |
| 514 | 20241119 | 102200 | 13018948000 | 59700 | 59600 | 59700 | 59600 | 1545 |
| 515 | 20241119 | 102100 | 12926744600 | 59700 | 59700 | 59700 | 59600 | 778 |
| 516 | 20241119 | 102000 | 12880356100 | 59700 | 59800 | 59800 | 59600 | 1323 |
| 517 | 20241119 | 101900 | 12801373600 | 59800 | 59800 | 59800 | 59600 | 1393 |
| 518 | 20241119 | 101800 | 12718183400 | 59800 | 59600 | 59800 | 59600 | 6417 |
| 519 | 20241119 | 101700 | 12334885700 | 59600 | 59600 | 59700 | 59600 | 553 |
| 520 | 20241119 | 101600 | 12301884100 | 59600 | 59700 | 59700 | 59600 | 1386 |
| 521 | 20241119 | 101500 | 12219179900 | 59700 | 59700 | 59700 | 59600 | 741 |
| 522 | 20241119 | 101400 | 12174947200 | 59700 | 59800 | 59800 | 59600 | 1476 |
| 523 | 20241119 | 101300 | 12086753200 | 59800 | 59800 | 59800 | 59600 | 1980 |
| 524 | 20241119 | 101200 | 11968360100 | 59700 | 59700 | 59800 | 59600 | 1567 |
| 525 | 20241119 | 101100 | 11874802100 | 59700 | 59700 | 59700 | 59600 | 981 |
| 526 | 20241119 | 101000 | 11816239300 | 59700 | 59700 | 59700 | 59600 | 383 |
| 527 | 20241119 | 100900 | 11793374300 | 59700 | 59700 | 59700 | 59600 | 1205 |
| 528 | 20241119 | 100800 | 11721453100 | 59700 | 59700 | 59800 | 59600 | 2222 |
| 529 | 20241119 | 100700 | 11588693600 | 59600 | 59600 | 59700 | 59500 | 1657 |
| 530 | 20241119 | 100600 | 11489928100 | 59600 | 59600 | 59700 | 59500 | 1132 |
| 531 | 20241119 | 100500 | 11422442900 | 59700 | 59700 | 59700 | 59600 | 1033 |
| 532 | 20241119 | 100400 | 11360789000 | 59700 | 59700 | 59700 | 59600 | 1731 |
| 533 | 20241119 | 100300 | 11257456900 | 59600 | 59600 | 59700 | 59600 | 2349 |
| 534 | 20241119 | 100200 | 11117248100 | 59600 | 59600 | 59700 | 59600 | 1360 |
| 535 | 20241119 | 100100 | 11036179000 | 59700 | 59600 | 59700 | 59500 | 2674 |
| 536 | 20241119 | 100000 | 10876684500 | 59700 | 59500 | 59700 | 59400 | 4605 |
| 537 | 20241119 | 095900 | 10602273800 | 59500 | 59500 | 59600 | 59400 | 2015 |
| 538 | 20241119 | 095800 | 10482240100 | 59600 | 59500 | 59600 | 59400 | 2058 |
| 539 | 20241119 | 095700 | 10359691900 | 59500 | 59500 | 59600 | 59500 | 1249 |
| 540 | 20241119 | 095600 | 10285316300 | 59500 | 59500 | 59600 | 59500 | 988 |
| 541 | 20241119 | 095500 | 10226452100 | 59500 | 59600 | 59600 | 59500 | 2057 |
| 542 | 20241119 | 095400 | 10103898600 | 59500 | 59500 | 59600 | 59500 | 383 |
| 543 | 20241119 | 095300 | 10081084600 | 59600 | 59500 | 59600 | 59400 | 2885 |
| 544 | 20241119 | 095200 | 9909291300 | 59500 | 59500 | 59600 | 59400 | 2399 |
| 545 | 20241119 | 095100 | 9766576900 | 59500 | 59500 | 59600 | 59500 | 811 |
| 546 | 20241119 | 095000 | 9718291700 | 59600 | 59400 | 59600 | 59400 | 2002 |
| 547 | 20241119 | 094900 | 9599133500 | 59400 | 59500 | 59600 | 59400 | 2061 |
| 548 | 20241119 | 094800 | 9476501200 | 59600 | 59500 | 59600 | 59500 | 2327 |
| 549 | 20241119 | 094700 | 9337933000 | 59500 | 59500 | 59600 | 59500 | 593 |
| 550 | 20241119 | 094600 | 9302619700 | 59500 | 59400 | 59600 | 59400 | 2093 |
| 551 | 20241119 | 094500 | 9178072900 | 59500 | 59300 | 59600 | 59300 | 11818 |
| 552 | 20241119 | 094400 | 8475115600 | 59300 | 59400 | 59400 | 59300 | 251 |
| 553 | 20241119 | 094300 | 8460218600 | 59400 | 59300 | 59500 | 59300 | 2722 |
| 554 | 20241119 | 094200 | 8298517100 | 59400 | 59400 | 59400 | 59300 | 921 |
| 555 | 20241119 | 094100 | 8243858700 | 59400 | 59400 | 59400 | 59300 | 2366 |
| 556 | 20241119 | 094000 | 8103377700 | 59400 | 59400 | 59400 | 59300 | 2056 |
| 557 | 20241119 | 093900 | 7981307000 | 59400 | 59300 | 59400 | 59200 | 929 |
| 558 | 20241119 | 093800 | 7926185400 | 59400 | 59100 | 59500 | 59100 | 2147 |
| 559 | 20241119 | 093700 | 7798768800 | 59200 | 59200 | 59300 | 59000 | 2146 |
| 560 | 20241119 | 093600 | 7671902500 | 59200 | 59400 | 59400 | 59200 | 1715 |
| 561 | 20241119 | 093500 | 7570172300 | 59400 | 59400 | 59500 | 59300 | 682 |
| 562 | 20241119 | 093400 | 7529667800 | 59400 | 59500 | 59500 | 59400 | 879 |
| 563 | 20241119 | 093300 | 7477395800 | 59400 | 59400 | 59500 | 59300 | 12373 |
| 564 | 20241119 | 093200 | 6742123200 | 59400 | 59400 | 59400 | 59300 | 1166 |
| 565 | 20241119 | 093100 | 6672947200 | 59400 | 59300 | 59400 | 59200 | 1866 |
| 566 | 20241119 | 093000 | 6562288400 | 59200 | 59300 | 59400 | 59200 | 1591 |
| 567 | 20241119 | 092900 | 6467964200 | 59300 | 59300 | 59400 | 59200 | 1888 |
| 568 | 20241119 | 092800 | 6355994800 | 59300 | 59500 | 59500 | 59200 | 4333 |
| 569 | 20241119 | 092700 | 6098787300 | 59500 | 59300 | 59500 | 59200 | 5645 |
| 570 | 20241119 | 092600 | 5763565800 | 59300 | 59000 | 59300 | 58900 | 6752 |
| 571 | 20241119 | 092500 | 5364408600 | 59000 | 59000 | 59100 | 58900 | 1226 |
| 572 | 20241119 | 092400 | 5292073900 | 59000 | 59100 | 59100 | 59000 | 1457 |
| 573 | 20241119 | 092300 | 5206067100 | 59100 | 59000 | 59100 | 59000 | 1590 |
| 574 | 20241119 | 092200 | 5112203400 | 59000 | 58700 | 59100 | 58600 | 10187 |
| 575 | 20241119 | 092100 | 4512743200 | 58800 | 58800 | 58800 | 58700 | 395 |
| 576 | 20241119 | 092000 | 4489529700 | 58800 | 58800 | 58900 | 58600 | 2633 |
| 577 | 20241119 | 091900 | 4334918400 | 58900 | 58900 | 59000 | 58800 | 2006 |
| 578 | 20241119 | 091800 | 4216762500 | 58900 | 58900 | 58900 | 58800 | 1429 |
| 579 | 20241119 | 091700 | 4132605000 | 58800 | 58800 | 58900 | 58700 | 3585 |
| 580 | 20241119 | 091600 | 3922021900 | 58700 | 58900 | 58900 | 58700 | 2658 |
| 581 | 20241119 | 091500 | 3765853100 | 58900 | 58600 | 59000 | 58600 | 7661 |
| 582 | 20241119 | 091400 | 3315227500 | 58700 | 58600 | 58700 | 58500 | 1471 |
| 583 | 20241119 | 091300 | 3229025100 | 58700 | 58700 | 58800 | 58600 | 2308 |
| 584 | 20241119 | 091200 | 3093567600 | 58600 | 58500 | 58700 | 58500 | 6256 |
| 585 | 20241119 | 091100 | 2727065200 | 58500 | 58500 | 58600 | 58400 | 3711 |
| 586 | 20241119 | 091000 | 2509954300 | 58500 | 58400 | 58600 | 58300 | 6633 |
| 587 | 20241119 | 090900 | 2122305200 | 58400 | 58400 | 58500 | 58400 | 2304 |
| 588 | 20241119 | 090800 | 1987675800 | 58400 | 58000 | 58500 | 57900 | 12028 |
| 589 | 20241119 | 090700 | 1286292800 | 57900 | 58000 | 58100 | 57800 | 4014 |
| 590 | 20241119 | 090600 | 1053709800 | 58100 | 58000 | 58100 | 58000 | 795 |
| 591 | 20241119 | 090500 | 1007523900 | 58000 | 57700 | 58100 | 57600 | 3754 |
| 592 | 20241119 | 090400 | 790070800 | 57700 | 57600 | 57800 | 57600 | 998 |
| 593 | 20241119 | 090300 | 732515000 | 57700 | 57600 | 57900 | 57400 | 4120 |
| 594 | 20241119 | 090200 | 495016500 | 57500 | 57400 | 57600 | 57400 | 1166 |
| 595 | 20241119 | 090100 | 427961200 | 57600 | 57300 | 57600 | 57100 | 2845 |
| 596 | 20241119 | 090000 | 264374400 | 57300 | 56800 | 57400 | 56800 | 4632 |