34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 183100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 223572 |
| 3 | 20241119 | 183000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 4 | 20241119 | 182900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 5 | 20241119 | 182800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 6 | 20241119 | 182700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 7 | 20241119 | 182600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 8 | 20241119 | 182500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 9 | 20241119 | 182400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 10 | 20241119 | 182300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 11 | 20241119 | 182200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 12 | 20241119 | 182100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 13 | 20241119 | 182000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 14 | 20241119 | 181900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 15 | 20241119 | 181800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 16 | 20241119 | 181700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 17 | 20241119 | 181600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 18 | 20241119 | 181500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 19 | 20241119 | 181400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 20 | 20241119 | 181300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 21 | 20241119 | 181200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 22 | 20241119 | 181100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 23 | 20241119 | 181000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 24 | 20241119 | 180900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 25 | 20241119 | 180800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 26 | 20241119 | 180700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 27 | 20241119 | 180600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 28 | 20241119 | 180500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 29 | 20241119 | 180400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 30 | 20241119 | 180300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 31 | 20241119 | 180200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 32 | 20241119 | 180100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 223572 |
| 33 | 20241119 | 180000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 34 | 20241119 | 175900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 35 | 20241119 | 175800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 36 | 20241119 | 175700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 37 | 20241119 | 175600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 38 | 20241119 | 175500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 39 | 20241119 | 175400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 40 | 20241119 | 175300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 41 | 20241119 | 175200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 42 | 20241119 | 175100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 43 | 20241119 | 175000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 44 | 20241119 | 174900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 45 | 20241119 | 174800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 46 | 20241119 | 174700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 47 | 20241119 | 174600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 48 | 20241119 | 174500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 49 | 20241119 | 174400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 50 | 20241119 | 174300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 51 | 20241119 | 174200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 52 | 20241119 | 174100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 53 | 20241119 | 174000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 54 | 20241119 | 173900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 55 | 20241119 | 173800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 56 | 20241119 | 173700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 57 | 20241119 | 173600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 58 | 20241119 | 173500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 59 | 20241119 | 173400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 60 | 20241119 | 173300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 61 | 20241119 | 173200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 62 | 20241119 | 173100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 223572 |
| 63 | 20241119 | 173000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 64 | 20241119 | 172900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 65 | 20241119 | 172800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 66 | 20241119 | 172700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 67 | 20241119 | 172600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 68 | 20241119 | 172500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 69 | 20241119 | 172400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 70 | 20241119 | 172300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 71 | 20241119 | 172200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 72 | 20241119 | 172100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 73 | 20241119 | 172000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 74 | 20241119 | 171900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 75 | 20241119 | 171800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 76 | 20241119 | 171700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 77 | 20241119 | 171600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 78 | 20241119 | 171500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 79 | 20241119 | 171400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 80 | 20241119 | 171300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 81 | 20241119 | 171200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 82 | 20241119 | 171100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 83 | 20241119 | 171000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 84 | 20241119 | 170900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 85 | 20241119 | 170800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 86 | 20241119 | 170700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 87 | 20241119 | 170600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 88 | 20241119 | 170500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 89 | 20241119 | 170400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 90 | 20241119 | 170300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 91 | 20241119 | 170200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 92 | 20241119 | 170100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 223572 |
| 93 | 20241119 | 170000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 94 | 20241119 | 165900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 95 | 20241119 | 165800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 96 | 20241119 | 165700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 97 | 20241119 | 165600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 98 | 20241119 | 165500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 99 | 20241119 | 165400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 100 | 20241119 | 165300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 101 | 20241119 | 165200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 102 | 20241119 | 165100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 103 | 20241119 | 165000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 104 | 20241119 | 164900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 105 | 20241119 | 164800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 106 | 20241119 | 164700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 107 | 20241119 | 164600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 108 | 20241119 | 164500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 109 | 20241119 | 164400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 110 | 20241119 | 164300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 111 | 20241119 | 164200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 112 | 20241119 | 164100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 113 | 20241119 | 164000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 114 | 20241119 | 163900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 115 | 20241119 | 163800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 116 | 20241119 | 163700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 117 | 20241119 | 163600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 118 | 20241119 | 163500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 119 | 20241119 | 163400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 120 | 20241119 | 163300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 121 | 20241119 | 163200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 122 | 20241119 | 163100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 223572 |
| 123 | 20241119 | 163000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 124 | 20241119 | 162900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 125 | 20241119 | 162800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 126 | 20241119 | 162700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 127 | 20241119 | 162600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 128 | 20241119 | 162500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 129 | 20241119 | 162400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 130 | 20241119 | 162300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 131 | 20241119 | 162200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 132 | 20241119 | 162100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 133 | 20241119 | 162000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 134 | 20241119 | 161900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 135 | 20241119 | 161800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 136 | 20241119 | 161700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 137 | 20241119 | 161600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 138 | 20241119 | 161500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 139 | 20241119 | 161400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 140 | 20241119 | 161300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 141 | 20241119 | 161200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 142 | 20241119 | 161100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 143 | 20241119 | 161000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 144 | 20241119 | 160900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 145 | 20241119 | 160800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 146 | 20241119 | 160700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 147 | 20241119 | 160600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 148 | 20241119 | 160500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 149 | 20241119 | 160400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 150 | 20241119 | 160300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 151 | 20241119 | 160200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 152 | 20241119 | 160100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 223572 |
| 153 | 20241119 | 160000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 154 | 20241119 | 155900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 155 | 20241119 | 155800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 156 | 20241119 | 155700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 157 | 20241119 | 155600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 158 | 20241119 | 155500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 159 | 20241119 | 155400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 160 | 20241119 | 155300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 161 | 20241119 | 155200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 162 | 20241119 | 155100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 163 | 20241119 | 155000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 164 | 20241119 | 154900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 165 | 20241119 | 154800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 166 | 20241119 | 154700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 167 | 20241119 | 154600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 168 | 20241119 | 154500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 169 | 20241119 | 154400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 170 | 20241119 | 154300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 171 | 20241119 | 154200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 172 | 20241119 | 154100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 173 | 20241119 | 154000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 174 | 20241119 | 153900 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 175 | 20241119 | 153800 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 176 | 20241119 | 153700 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 177 | 20241119 | 153600 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 178 | 20241119 | 153500 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 179 | 20241119 | 153400 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 180 | 20241119 | 153300 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 181 | 20241119 | 153200 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 0 |
| 182 | 20241119 | 153100 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 223572 |
| 183 | 20241119 | 153000 | 678719194300 | 170600 | 170600 | 170600 | 170600 | 223572 |
| 184 | 20241119 | 152900 | 640577811100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 185 | 20241119 | 152800 | 640577811100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 186 | 20241119 | 152700 | 640577811100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 187 | 20241119 | 152600 | 640577811100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 188 | 20241119 | 152500 | 640577811100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 189 | 20241119 | 152400 | 640577811100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 190 | 20241119 | 152300 | 640577811100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 191 | 20241119 | 152200 | 640577811100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 192 | 20241119 | 152100 | 640577811100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 193 | 20241119 | 152000 | 640577811100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 194 | 20241119 | 151900 | 640577811100 | 171000 | 171000 | 171100 | 170900 | 12749 |
| 195 | 20241119 | 151800 | 638397822600 | 171000 | 171000 | 171100 | 170900 | 10570 |
| 196 | 20241119 | 151700 | 636590736000 | 170900 | 171100 | 171100 | 170900 | 14906 |
| 197 | 20241119 | 151600 | 634042147000 | 171100 | 171200 | 171200 | 171000 | 4648 |
| 198 | 20241119 | 151500 | 633247135200 | 171200 | 171200 | 171300 | 171100 | 9562 |
| 199 | 20241119 | 151400 | 631610224800 | 171100 | 171100 | 171200 | 171000 | 15506 |
| 200 | 20241119 | 151300 | 628956678900 | 171000 | 171000 | 171100 | 171000 | 7863 |
| 201 | 20241119 | 151200 | 627611681400 | 171000 | 171100 | 171200 | 171000 | 7229 |
| 202 | 20241119 | 151100 | 626374862800 | 171200 | 171000 | 171200 | 171000 | 13174 |
| 203 | 20241119 | 151000 | 624121065800 | 171000 | 170800 | 171000 | 170700 | 19157 |
| 204 | 20241119 | 150900 | 620846214000 | 170800 | 170700 | 170900 | 170600 | 14657 |
| 205 | 20241119 | 150800 | 618343469900 | 170700 | 170800 | 170900 | 170700 | 17453 |
| 206 | 20241119 | 150700 | 615363443000 | 170800 | 170900 | 171000 | 170800 | 8144 |
| 207 | 20241119 | 150600 | 613971682600 | 170900 | 171000 | 171100 | 170800 | 5551 |
| 208 | 20241119 | 150500 | 613022928100 | 171000 | 170900 | 171100 | 170800 | 9886 |
| 209 | 20241119 | 150400 | 611332748000 | 170900 | 170900 | 171100 | 170800 | 19614 |
| 210 | 20241119 | 150300 | 607978769800 | 170900 | 170700 | 171000 | 170600 | 12624 |
| 211 | 20241119 | 150200 | 605822104100 | 170700 | 170500 | 170700 | 170300 | 28970 |
| 212 | 20241119 | 150100 | 600883535600 | 170500 | 170500 | 170500 | 170400 | 2049 |
| 213 | 20241119 | 150000 | 600534241100 | 170400 | 170200 | 170500 | 170200 | 17840 |
| 214 | 20241119 | 145900 | 597495476900 | 170200 | 170200 | 170300 | 170200 | 4310 |
| 215 | 20241119 | 145800 | 596761648700 | 170200 | 170300 | 170400 | 170200 | 9902 |
| 216 | 20241119 | 145700 | 595075659700 | 170400 | 170300 | 170400 | 170200 | 9587 |
| 217 | 20241119 | 145600 | 593442862500 | 170200 | 170400 | 170500 | 170200 | 7628 |
| 218 | 20241119 | 145500 | 592143577000 | 170500 | 170400 | 170500 | 170400 | 3157 |
| 219 | 20241119 | 145400 | 591605522500 | 170500 | 170300 | 170500 | 170200 | 11132 |
| 220 | 20241119 | 145300 | 589709184500 | 170300 | 170200 | 170300 | 170200 | 1855 |
| 221 | 20241119 | 145200 | 589393332100 | 170200 | 170100 | 170300 | 170100 | 15594 |
| 222 | 20241119 | 145100 | 586739134400 | 170200 | 170000 | 170200 | 170000 | 5799 |
| 223 | 20241119 | 145000 | 585752719300 | 170100 | 170200 | 170200 | 170000 | 6681 |
| 224 | 20241119 | 144900 | 584616226300 | 170200 | 170200 | 170200 | 170100 | 2355 |
| 225 | 20241119 | 144800 | 584215559000 | 170200 | 169900 | 170200 | 169900 | 17089 |
| 226 | 20241119 | 144700 | 581309862500 | 170000 | 169900 | 170000 | 169900 | 1729 |
| 227 | 20241119 | 144600 | 581016043600 | 170000 | 170000 | 170100 | 169900 | 9577 |
| 228 | 20241119 | 144500 | 579387757500 | 170000 | 170000 | 170100 | 170000 | 3774 |
| 229 | 20241119 | 144400 | 578746152000 | 170000 | 170100 | 170100 | 170000 | 2201 |
| 230 | 20241119 | 144300 | 578371846900 | 170100 | 170000 | 170100 | 170000 | 9423 |
| 231 | 20241119 | 144200 | 576769109100 | 170000 | 170000 | 170100 | 169900 | 8812 |
| 232 | 20241119 | 144100 | 575271107800 | 170000 | 170000 | 170100 | 169900 | 6972 |
| 233 | 20241119 | 144000 | 574085559000 | 170000 | 170000 | 170100 | 169900 | 11012 |
| 234 | 20241119 | 143900 | 572213276100 | 169900 | 170000 | 170000 | 169900 | 5810 |
| 235 | 20241119 | 143800 | 571225662000 | 170000 | 169900 | 170000 | 169900 | 1722 |
| 236 | 20241119 | 143700 | 570932988000 | 170000 | 170000 | 170100 | 169900 | 11027 |
| 237 | 20241119 | 143600 | 569058343900 | 169900 | 170000 | 170000 | 169900 | 5413 |
| 238 | 20241119 | 143500 | 568138209900 | 170000 | 170000 | 170100 | 169900 | 7412 |
| 239 | 20241119 | 143400 | 566878114900 | 170000 | 170100 | 170100 | 169900 | 8921 |
| 240 | 20241119 | 143300 | 565361433000 | 170100 | 170100 | 170100 | 170000 | 7714 |
| 241 | 20241119 | 143200 | 564049891400 | 170000 | 170300 | 170400 | 170000 | 14325 |
| 242 | 20241119 | 143100 | 561611811200 | 170300 | 169900 | 170300 | 169900 | 23954 |
| 243 | 20241119 | 143000 | 557536569300 | 170000 | 169900 | 170000 | 169900 | 1252 |
| 244 | 20241119 | 142900 | 557323776400 | 170000 | 169900 | 170100 | 169900 | 4985 |
| 245 | 20241119 | 142800 | 556476325800 | 169900 | 169700 | 170100 | 169700 | 22064 |
| 246 | 20241119 | 142700 | 552727689200 | 169700 | 169800 | 169900 | 169700 | 7256 |
| 247 | 20241119 | 142600 | 551495689700 | 169800 | 169900 | 170000 | 169800 | 18722 |
| 248 | 20241119 | 142500 | 548315389100 | 169900 | 169900 | 170000 | 169900 | 4346 |
| 249 | 20241119 | 142400 | 547576898000 | 170000 | 170000 | 170100 | 169900 | 4683 |
| 250 | 20241119 | 142300 | 546780900800 | 170000 | 170200 | 170200 | 169900 | 6930 |
| 251 | 20241119 | 142200 | 545602771200 | 170200 | 170100 | 170200 | 170000 | 6102 |
| 252 | 20241119 | 142100 | 544564982200 | 170000 | 170100 | 170100 | 170000 | 3794 |
| 253 | 20241119 | 142000 | 543919885400 | 170000 | 170000 | 170100 | 169900 | 5870 |
| 254 | 20241119 | 141900 | 542922118500 | 170000 | 169900 | 170100 | 169900 | 11803 |
| 255 | 20241119 | 141800 | 540915845000 | 169900 | 170000 | 170100 | 169900 | 10346 |
| 256 | 20241119 | 141700 | 539157224600 | 170100 | 170300 | 170300 | 170000 | 7391 |
| 257 | 20241119 | 141600 | 537899655500 | 170300 | 170300 | 170300 | 170200 | 1732 |
| 258 | 20241119 | 141500 | 537604774200 | 170300 | 170300 | 170400 | 170200 | 7188 |
| 259 | 20241119 | 141400 | 536380603400 | 170400 | 170300 | 170400 | 170200 | 3657 |
| 260 | 20241119 | 141300 | 535757571100 | 170200 | 170200 | 170300 | 170100 | 5163 |
| 261 | 20241119 | 141200 | 534878878100 | 170200 | 170400 | 170400 | 170100 | 9901 |
| 262 | 20241119 | 141100 | 533193300200 | 170300 | 170100 | 170500 | 170100 | 16156 |
| 263 | 20241119 | 141000 | 530442440600 | 170100 | 170200 | 170200 | 170100 | 3027 |
| 264 | 20241119 | 140900 | 529927357200 | 170200 | 170200 | 170200 | 170100 | 5205 |
| 265 | 20241119 | 140800 | 529041669100 | 170100 | 170100 | 170200 | 170100 | 1610 |
| 266 | 20241119 | 140700 | 528767747400 | 170100 | 170200 | 170200 | 170100 | 2259 |
| 267 | 20241119 | 140600 | 528383304400 | 170100 | 170300 | 170300 | 170100 | 5169 |
| 268 | 20241119 | 140500 | 527503478200 | 170300 | 170100 | 170300 | 170000 | 11426 |
| 269 | 20241119 | 140400 | 525559292500 | 170000 | 170100 | 170100 | 170000 | 3378 |
| 270 | 20241119 | 140300 | 524984886800 | 170100 | 170000 | 170200 | 169900 | 15854 |
| 271 | 20241119 | 140200 | 522289297800 | 170000 | 169900 | 170000 | 169900 | 9569 |
| 272 | 20241119 | 140100 | 520662718500 | 170000 | 169900 | 170000 | 169800 | 8441 |
| 273 | 20241119 | 140000 | 519228524200 | 170000 | 170000 | 170100 | 169900 | 31016 |
| 274 | 20241119 | 135900 | 513956575900 | 170100 | 170200 | 170200 | 170000 | 11736 |
| 275 | 20241119 | 135800 | 511960370400 | 170100 | 170200 | 170200 | 170100 | 3906 |
| 276 | 20241119 | 135700 | 511295800700 | 170200 | 170300 | 170300 | 170100 | 6633 |
| 277 | 20241119 | 135600 | 510166790800 | 170300 | 170300 | 170300 | 170200 | 5069 |
| 278 | 20241119 | 135500 | 509303708700 | 170300 | 170100 | 170300 | 170100 | 9913 |
| 279 | 20241119 | 135400 | 507616545000 | 170200 | 170200 | 170200 | 170100 | 3392 |
| 280 | 20241119 | 135300 | 507039495100 | 170100 | 170200 | 170300 | 170100 | 4763 |
| 281 | 20241119 | 135200 | 506228935300 | 170200 | 170500 | 170500 | 170200 | 8342 |
| 282 | 20241119 | 135100 | 504807868400 | 170400 | 170400 | 170500 | 170400 | 4388 |
| 283 | 20241119 | 135000 | 504060116100 | 170400 | 170500 | 170500 | 170400 | 1511 |
| 284 | 20241119 | 134900 | 503802602800 | 170500 | 170500 | 170600 | 170400 | 4856 |
| 285 | 20241119 | 134800 | 502974596800 | 170500 | 170400 | 170600 | 170300 | 11791 |
| 286 | 20241119 | 134700 | 500964421900 | 170300 | 170400 | 170500 | 170300 | 4911 |
| 287 | 20241119 | 134600 | 500127585600 | 170400 | 170300 | 170500 | 170300 | 6694 |
| 288 | 20241119 | 134500 | 498987001500 | 170300 | 170400 | 170400 | 170300 | 2156 |
| 289 | 20241119 | 134400 | 498619794600 | 170400 | 170400 | 170500 | 170300 | 16308 |
| 290 | 20241119 | 134300 | 495840932400 | 170400 | 170500 | 170500 | 170400 | 5915 |
| 291 | 20241119 | 134200 | 494832859800 | 170500 | 170500 | 170500 | 170400 | 1696 |
| 292 | 20241119 | 134100 | 494543790100 | 170500 | 170500 | 170500 | 170400 | 1774 |
| 293 | 20241119 | 134000 | 494241373700 | 170400 | 170500 | 170500 | 170400 | 5607 |
| 294 | 20241119 | 133900 | 493285410900 | 170500 | 170400 | 170500 | 170400 | 958 |
| 295 | 20241119 | 133800 | 493122132200 | 170500 | 170400 | 170500 | 170400 | 854 |
| 296 | 20241119 | 133700 | 492976562900 | 170500 | 170400 | 170600 | 170300 | 8421 |
| 297 | 20241119 | 133600 | 491541001000 | 170400 | 170200 | 170400 | 170100 | 12396 |
| 298 | 20241119 | 133500 | 489430563600 | 170100 | 170200 | 170200 | 170100 | 2021 |
| 299 | 20241119 | 133400 | 489086709900 | 170100 | 170100 | 170200 | 170000 | 11973 |
| 300 | 20241119 | 133300 | 487050198900 | 170100 | 170100 | 170100 | 170000 | 3398 |
| 301 | 20241119 | 133200 | 486472499500 | 170000 | 170400 | 170400 | 170000 | 12579 |
| 302 | 20241119 | 133100 | 484331747800 | 170400 | 170400 | 170600 | 170300 | 11939 |
| 303 | 20241119 | 133000 | 482296630600 | 170400 | 170500 | 170500 | 170400 | 3992 |
| 304 | 20241119 | 132900 | 481616350500 | 170400 | 170600 | 170600 | 170400 | 6022 |
| 305 | 20241119 | 132800 | 480589679200 | 170600 | 170800 | 170800 | 170500 | 9777 |
| 306 | 20241119 | 132700 | 478920854000 | 170800 | 170800 | 170800 | 170700 | 7070 |
| 307 | 20241119 | 132600 | 477713328700 | 170800 | 170900 | 170900 | 170700 | 9072 |
| 308 | 20241119 | 132500 | 476163894000 | 170900 | 170900 | 170900 | 170800 | 11866 |
| 309 | 20241119 | 132400 | 474136114700 | 170800 | 170800 | 170900 | 170800 | 2283 |
| 310 | 20241119 | 132300 | 473746074400 | 170900 | 170800 | 170900 | 170800 | 2215 |
| 311 | 20241119 | 132200 | 473367633000 | 170900 | 170800 | 170900 | 170800 | 2023 |
| 312 | 20241119 | 132100 | 473022016300 | 170900 | 171000 | 171000 | 170800 | 6985 |
| 313 | 20241119 | 132000 | 471828091200 | 171100 | 171200 | 171200 | 171000 | 7710 |
| 314 | 20241119 | 131900 | 470508740300 | 171200 | 170900 | 171200 | 170800 | 21759 |
| 315 | 20241119 | 131800 | 466787777600 | 170800 | 170900 | 170900 | 170800 | 1819 |
| 316 | 20241119 | 131700 | 466476956000 | 170800 | 170900 | 171000 | 170800 | 5293 |
| 317 | 20241119 | 131600 | 465572247700 | 171000 | 170500 | 171000 | 170500 | 19938 |
| 318 | 20241119 | 131500 | 462169025000 | 170600 | 170700 | 170800 | 170500 | 8130 |
| 319 | 20241119 | 131400 | 460781663000 | 170700 | 170700 | 170800 | 170700 | 2712 |
| 320 | 20241119 | 131300 | 460318599100 | 170800 | 170500 | 170800 | 170500 | 10991 |
| 321 | 20241119 | 131200 | 458443407400 | 170600 | 170400 | 170600 | 170300 | 7825 |
| 322 | 20241119 | 131100 | 457109605800 | 170500 | 170400 | 170500 | 170300 | 7177 |
| 323 | 20241119 | 131000 | 455886637200 | 170400 | 170300 | 170500 | 170300 | 5964 |
| 324 | 20241119 | 130900 | 454870425600 | 170300 | 170200 | 170400 | 170100 | 5312 |
| 325 | 20241119 | 130800 | 453966326700 | 170200 | 170100 | 170300 | 170100 | 8834 |
| 326 | 20241119 | 130700 | 452462898900 | 170100 | 170100 | 170200 | 170100 | 8448 |
| 327 | 20241119 | 130600 | 451025305500 | 170100 | 170300 | 170300 | 170100 | 3131 |
| 328 | 20241119 | 130500 | 450492612300 | 170200 | 170300 | 170400 | 170200 | 5999 |
| 329 | 20241119 | 130400 | 449471246900 | 170300 | 170400 | 170400 | 170300 | 3157 |
| 330 | 20241119 | 130300 | 448933588600 | 170400 | 170500 | 170500 | 170300 | 2882 |
| 331 | 20241119 | 130200 | 448442489900 | 170400 | 170600 | 170600 | 170400 | 4942 |
| 332 | 20241119 | 130100 | 447599837400 | 170500 | 170300 | 170600 | 170300 | 9329 |
| 333 | 20241119 | 130000 | 446010129000 | 170300 | 170300 | 170400 | 170300 | 776 |
| 334 | 20241119 | 125900 | 445877966500 | 170300 | 170500 | 170600 | 170300 | 7069 |
| 335 | 20241119 | 125800 | 444672905500 | 170500 | 170500 | 170600 | 170500 | 2028 |
| 336 | 20241119 | 125700 | 444327083000 | 170600 | 170200 | 170600 | 170200 | 10448 |
| 337 | 20241119 | 125600 | 442547276700 | 170200 | 170200 | 170300 | 170200 | 494 |
| 338 | 20241119 | 125500 | 442463172000 | 170200 | 170300 | 170300 | 170200 | 2179 |
| 339 | 20241119 | 125400 | 442092122800 | 170300 | 170200 | 170300 | 170100 | 16816 |
| 340 | 20241119 | 125300 | 439230157700 | 170200 | 170200 | 170200 | 170100 | 5495 |
| 341 | 20241119 | 125200 | 438295427800 | 170200 | 170200 | 170200 | 170100 | 4205 |
| 342 | 20241119 | 125100 | 437580091200 | 170100 | 170200 | 170200 | 170100 | 1603 |
| 343 | 20241119 | 125000 | 437307407400 | 170200 | 170000 | 170200 | 170000 | 13107 |
| 344 | 20241119 | 124900 | 435077902100 | 170100 | 170200 | 170300 | 170000 | 6622 |
| 345 | 20241119 | 124800 | 433951395300 | 170200 | 170400 | 170400 | 170200 | 2538 |
| 346 | 20241119 | 124700 | 433519222300 | 170400 | 170500 | 170500 | 170300 | 5665 |
| 347 | 20241119 | 124600 | 432554345100 | 170400 | 170600 | 170600 | 170400 | 3959 |
| 348 | 20241119 | 124500 | 431879492400 | 170600 | 170500 | 170600 | 170500 | 3306 |
| 349 | 20241119 | 124400 | 431315809200 | 170500 | 170500 | 170500 | 170400 | 5785 |
| 350 | 20241119 | 124300 | 430329637300 | 170400 | 170600 | 170600 | 170400 | 5124 |
| 351 | 20241119 | 124200 | 429456147600 | 170500 | 170400 | 170600 | 170400 | 4987 |
| 352 | 20241119 | 124100 | 428605803800 | 170400 | 170400 | 170600 | 170400 | 5306 |
| 353 | 20241119 | 124000 | 427701321400 | 170500 | 170400 | 170600 | 170400 | 1870 |
| 354 | 20241119 | 123900 | 427382633300 | 170500 | 170600 | 170700 | 170400 | 9176 |
| 355 | 20241119 | 123800 | 425817910600 | 170600 | 170600 | 170700 | 170600 | 915 |
| 356 | 20241119 | 123700 | 425661788200 | 170600 | 170600 | 170800 | 170600 | 5987 |
| 357 | 20241119 | 123600 | 424639796900 | 170700 | 170700 | 170800 | 170600 | 3147 |
| 358 | 20241119 | 123500 | 424102741100 | 170700 | 170800 | 170800 | 170600 | 9587 |
| 359 | 20241119 | 123400 | 422465957900 | 170700 | 170700 | 170800 | 170700 | 6343 |
| 360 | 20241119 | 123300 | 421383169800 | 170600 | 170700 | 170700 | 170600 | 1774 |
| 361 | 20241119 | 123200 | 421080486100 | 170600 | 170700 | 170800 | 170600 | 2386 |
| 362 | 20241119 | 123100 | 420673238000 | 170800 | 170800 | 170800 | 170600 | 5143 |
| 363 | 20241119 | 123000 | 419795171300 | 170700 | 170600 | 170800 | 170500 | 7105 |
| 364 | 20241119 | 122900 | 418582739800 | 170500 | 170400 | 170500 | 170300 | 8971 |
| 365 | 20241119 | 122800 | 417054045100 | 170400 | 170400 | 170400 | 170300 | 1640 |
| 366 | 20241119 | 122700 | 416774597300 | 170400 | 170000 | 170400 | 170000 | 16213 |
| 367 | 20241119 | 122600 | 414016205700 | 170100 | 170000 | 170100 | 170000 | 1691 |
| 368 | 20241119 | 122500 | 413728686300 | 170100 | 170100 | 170100 | 170000 | 1451 |
| 369 | 20241119 | 122400 | 413481944700 | 170000 | 169900 | 170200 | 169800 | 28251 |
| 370 | 20241119 | 122300 | 408680229800 | 169800 | 169900 | 169900 | 169800 | 3575 |
| 371 | 20241119 | 122200 | 408073150500 | 169800 | 169800 | 169900 | 169700 | 5360 |
| 372 | 20241119 | 122100 | 407162950400 | 169800 | 170200 | 170300 | 169700 | 35672 |
| 373 | 20241119 | 122000 | 401101563500 | 170300 | 170500 | 170500 | 169900 | 21471 |
| 374 | 20241119 | 121900 | 397449858600 | 170500 | 170200 | 170500 | 170100 | 10563 |
| 375 | 20241119 | 121800 | 395650568300 | 170200 | 170300 | 170300 | 170100 | 4288 |
| 376 | 20241119 | 121700 | 394920759500 | 170200 | 170400 | 170400 | 170200 | 3885 |
| 377 | 20241119 | 121600 | 394259332300 | 170400 | 170400 | 170500 | 170300 | 8134 |
| 378 | 20241119 | 121500 | 392872889300 | 170400 | 170500 | 170500 | 170400 | 3597 |
| 379 | 20241119 | 121400 | 392259920400 | 170500 | 170500 | 170600 | 170500 | 5081 |
| 380 | 20241119 | 121300 | 391393555200 | 170600 | 170600 | 170700 | 170500 | 5632 |
| 381 | 20241119 | 121200 | 390432741200 | 170600 | 170600 | 170700 | 170600 | 1858 |
| 382 | 20241119 | 121100 | 390115726500 | 170700 | 170800 | 170900 | 170600 | 5517 |
| 383 | 20241119 | 121000 | 389173894400 | 170800 | 170900 | 170900 | 170700 | 5064 |
| 384 | 20241119 | 120900 | 388308938200 | 170900 | 170800 | 170900 | 170700 | 9319 |
| 385 | 20241119 | 120800 | 386717242700 | 170800 | 171100 | 171100 | 170800 | 10380 |
| 386 | 20241119 | 120700 | 384942848600 | 171000 | 171200 | 171200 | 171000 | 2706 |
| 387 | 20241119 | 120600 | 384479864400 | 171100 | 171100 | 171200 | 171100 | 1252 |
| 388 | 20241119 | 120500 | 384265590200 | 171100 | 171300 | 171400 | 171100 | 7366 |
| 389 | 20241119 | 120400 | 383004364700 | 171300 | 171300 | 171400 | 171200 | 5065 |
| 390 | 20241119 | 120300 | 382136576800 | 171300 | 171300 | 171500 | 171200 | 14846 |
| 391 | 20241119 | 120200 | 379593031600 | 171300 | 171200 | 171300 | 171200 | 1099 |
| 392 | 20241119 | 120100 | 379404809900 | 171200 | 171300 | 171300 | 171100 | 4936 |
| 393 | 20241119 | 120000 | 378559714300 | 171300 | 171300 | 171400 | 171200 | 8513 |
| 394 | 20241119 | 115900 | 377101405500 | 171300 | 171400 | 171600 | 171200 | 14809 |
| 395 | 20241119 | 115800 | 374562256700 | 171500 | 171400 | 171500 | 171400 | 7007 |
| 396 | 20241119 | 115700 | 373360938000 | 171500 | 171400 | 171500 | 171400 | 2486 |
| 397 | 20241119 | 115600 | 372934748800 | 171500 | 171400 | 171500 | 171400 | 8773 |
| 398 | 20241119 | 115500 | 371430205300 | 171400 | 171200 | 171500 | 171200 | 7609 |
| 399 | 20241119 | 115400 | 370126415000 | 171200 | 171200 | 171300 | 171100 | 5473 |
| 400 | 20241119 | 115300 | 369189373100 | 171200 | 171000 | 171200 | 171000 | 3067 |
| 401 | 20241119 | 115200 | 368664460400 | 171000 | 170900 | 171100 | 170800 | 15045 |
| 402 | 20241119 | 115100 | 366092741100 | 170900 | 170900 | 170900 | 170800 | 721 |
| 403 | 20241119 | 115000 | 365969550700 | 170900 | 170700 | 170900 | 170700 | 18861 |
| 404 | 20241119 | 114900 | 362748173500 | 170700 | 170800 | 170800 | 170700 | 2971 |
| 405 | 20241119 | 114800 | 362240991000 | 170700 | 170800 | 170800 | 170700 | 1968 |
| 406 | 20241119 | 114700 | 361904907600 | 170700 | 170600 | 170800 | 170600 | 8764 |
| 407 | 20241119 | 114600 | 360408905400 | 170600 | 170600 | 170700 | 170600 | 704 |
| 408 | 20241119 | 114500 | 360288770300 | 170600 | 170700 | 170800 | 170600 | 9638 |
| 409 | 20241119 | 114400 | 358643561700 | 170600 | 170800 | 170800 | 170600 | 5255 |
| 410 | 20241119 | 114300 | 357746522900 | 170800 | 170700 | 170800 | 170700 | 619 |
| 411 | 20241119 | 114200 | 357640814700 | 170700 | 170600 | 170800 | 170600 | 5397 |
| 412 | 20241119 | 114100 | 356719353200 | 170700 | 170400 | 170700 | 170400 | 8807 |
| 413 | 20241119 | 114000 | 355217612900 | 170400 | 170400 | 170500 | 170200 | 10149 |
| 414 | 20241119 | 113900 | 353488661100 | 170400 | 170500 | 170500 | 170300 | 4766 |
| 415 | 20241119 | 113800 | 352676592900 | 170500 | 170100 | 170500 | 170000 | 13167 |
| 416 | 20241119 | 113700 | 350435555900 | 170100 | 170200 | 170200 | 170000 | 1396 |
| 417 | 20241119 | 113600 | 350198107200 | 170200 | 170200 | 170200 | 170100 | 1785 |
| 418 | 20241119 | 113500 | 349894435600 | 170100 | 169900 | 170200 | 169800 | 16666 |
| 419 | 20241119 | 113400 | 347061414500 | 169900 | 169900 | 170000 | 169800 | 2772 |
| 420 | 20241119 | 113300 | 346590457500 | 169900 | 170000 | 170000 | 169900 | 8828 |
| 421 | 20241119 | 113200 | 345090041100 | 170000 | 169800 | 170000 | 169800 | 7079 |
| 422 | 20241119 | 113100 | 343887543100 | 169800 | 169900 | 170000 | 169800 | 5181 |
| 423 | 20241119 | 113000 | 343007516900 | 169900 | 169900 | 170000 | 169800 | 8656 |
| 424 | 20241119 | 112900 | 341536808300 | 169800 | 170000 | 170100 | 169800 | 19597 |
| 425 | 20241119 | 112800 | 338206223000 | 170000 | 170200 | 170200 | 170000 | 12581 |
| 426 | 20241119 | 112700 | 336066394900 | 170200 | 170300 | 170300 | 170100 | 7261 |
| 427 | 20241119 | 112600 | 334830497100 | 170300 | 170500 | 170500 | 170200 | 9033 |
| 428 | 20241119 | 112500 | 333291703400 | 170500 | 170500 | 170600 | 170400 | 4192 |
| 429 | 20241119 | 112400 | 332577102200 | 170600 | 170700 | 170700 | 170500 | 2255 |
| 430 | 20241119 | 112300 | 332192497100 | 170600 | 170500 | 170700 | 170400 | 7893 |
| 431 | 20241119 | 112200 | 330846687400 | 170500 | 170700 | 170700 | 170400 | 4890 |
| 432 | 20241119 | 112100 | 330012669400 | 170700 | 170800 | 170800 | 170600 | 1405 |
| 433 | 20241119 | 112000 | 329772838700 | 170700 | 170700 | 170800 | 170600 | 7491 |
| 434 | 20241119 | 111900 | 328494084800 | 170700 | 170600 | 170700 | 170500 | 4393 |
| 435 | 20241119 | 111800 | 327744594000 | 170500 | 170800 | 170800 | 170500 | 2401 |
| 436 | 20241119 | 111700 | 327334859300 | 170700 | 170500 | 170800 | 170500 | 10811 |
| 437 | 20241119 | 111600 | 325490124100 | 170500 | 170600 | 170600 | 170400 | 6348 |
| 438 | 20241119 | 111500 | 324407671100 | 170600 | 170500 | 170600 | 170400 | 5963 |
| 439 | 20241119 | 111400 | 323390964400 | 170400 | 170500 | 170500 | 170300 | 9419 |
| 440 | 20241119 | 111300 | 321785449900 | 170500 | 170400 | 170500 | 170300 | 9381 |
| 441 | 20241119 | 111200 | 320186924400 | 170400 | 170200 | 170400 | 170200 | 7743 |
| 442 | 20241119 | 111100 | 318868186200 | 170200 | 170200 | 170300 | 170200 | 2923 |
| 443 | 20241119 | 111000 | 318370579900 | 170200 | 170400 | 170400 | 170200 | 5123 |
| 444 | 20241119 | 110900 | 317498138400 | 170300 | 170500 | 170500 | 170300 | 7459 |
| 445 | 20241119 | 110800 | 316227170000 | 170500 | 170700 | 170700 | 170400 | 11273 |
| 446 | 20241119 | 110700 | 314304943200 | 170600 | 170700 | 170800 | 170600 | 2715 |
| 447 | 20241119 | 110600 | 313841662300 | 170700 | 170700 | 171000 | 170700 | 7351 |
| 448 | 20241119 | 110500 | 312585918900 | 170700 | 170700 | 170800 | 170600 | 6984 |
| 449 | 20241119 | 110400 | 311393985600 | 170700 | 170700 | 170800 | 170700 | 2314 |
| 450 | 20241119 | 110300 | 310998942600 | 170600 | 170700 | 170800 | 170600 | 5853 |
| 451 | 20241119 | 110200 | 309999905000 | 170700 | 170900 | 170900 | 170600 | 12890 |
| 452 | 20241119 | 110100 | 307799338900 | 171000 | 171100 | 171100 | 170900 | 3843 |
| 453 | 20241119 | 110000 | 307142391500 | 171000 | 171000 | 171100 | 171000 | 2794 |
| 454 | 20241119 | 105900 | 306664534700 | 171000 | 171100 | 171100 | 171000 | 2914 |
| 455 | 20241119 | 105800 | 306166146900 | 171000 | 171400 | 171400 | 171000 | 7666 |
| 456 | 20241119 | 105700 | 304853325300 | 171400 | 171300 | 171400 | 171300 | 1521 |
| 457 | 20241119 | 105600 | 304592641600 | 171300 | 171200 | 171400 | 171200 | 3897 |
| 458 | 20241119 | 105500 | 303925082800 | 171300 | 171100 | 171300 | 171100 | 2428 |
| 459 | 20241119 | 105400 | 303509407700 | 171100 | 171300 | 171300 | 170900 | 5276 |
| 460 | 20241119 | 105300 | 302606661400 | 171200 | 170800 | 171400 | 170800 | 8798 |
| 461 | 20241119 | 105200 | 301102003300 | 170700 | 171000 | 171000 | 170700 | 6875 |
| 462 | 20241119 | 105100 | 299927237200 | 171000 | 171000 | 171200 | 170900 | 8957 |
| 463 | 20241119 | 105000 | 298395126000 | 170900 | 170900 | 171000 | 170800 | 4114 |
| 464 | 20241119 | 104900 | 297691882800 | 170900 | 170800 | 170900 | 170700 | 6002 |
| 465 | 20241119 | 104800 | 296666616700 | 170700 | 170700 | 170800 | 170700 | 2285 |
| 466 | 20241119 | 104700 | 296276486800 | 170800 | 170900 | 171000 | 170700 | 4769 |
| 467 | 20241119 | 104600 | 295461877300 | 171000 | 170800 | 171000 | 170700 | 3383 |
| 468 | 20241119 | 104500 | 294883819100 | 170700 | 171100 | 171100 | 170700 | 8092 |
| 469 | 20241119 | 104400 | 293500651900 | 171100 | 170900 | 171100 | 170800 | 4140 |
| 470 | 20241119 | 104300 | 292792800800 | 170900 | 170600 | 170900 | 170500 | 8221 |
| 471 | 20241119 | 104200 | 291389386400 | 170600 | 170800 | 170800 | 170500 | 15332 |
| 472 | 20241119 | 104100 | 288773653200 | 170700 | 171100 | 171100 | 170700 | 8576 |
| 473 | 20241119 | 104000 | 287308017200 | 171000 | 171300 | 171300 | 171000 | 12099 |
| 474 | 20241119 | 103900 | 285238014300 | 171200 | 171800 | 171900 | 171200 | 13715 |
| 475 | 20241119 | 103800 | 282885038200 | 171800 | 171900 | 171900 | 171800 | 2710 |
| 476 | 20241119 | 103700 | 282419340500 | 171900 | 171900 | 171900 | 171800 | 2137 |
| 477 | 20241119 | 103600 | 282052052700 | 171800 | 171900 | 172000 | 171800 | 6154 |
| 478 | 20241119 | 103500 | 280994244900 | 171800 | 171600 | 171900 | 171500 | 12345 |
| 479 | 20241119 | 103400 | 278874270000 | 171600 | 172000 | 172100 | 171600 | 17373 |
| 480 | 20241119 | 103300 | 275888247200 | 172000 | 171900 | 172000 | 171800 | 7243 |
| 481 | 20241119 | 103200 | 274643025500 | 171800 | 171500 | 171900 | 171500 | 6300 |
| 482 | 20241119 | 103100 | 273561658600 | 171600 | 171600 | 171600 | 171400 | 5223 |
| 483 | 20241119 | 103000 | 272666023700 | 171600 | 171500 | 171600 | 171300 | 7406 |
| 484 | 20241119 | 102900 | 271395889100 | 171400 | 171500 | 171600 | 171400 | 4985 |
| 485 | 20241119 | 102800 | 270540957700 | 171500 | 171100 | 171900 | 171100 | 17315 |
| 486 | 20241119 | 102700 | 267570651200 | 171100 | 171200 | 171300 | 171000 | 16514 |
| 487 | 20241119 | 102600 | 264744301500 | 171200 | 171100 | 171200 | 171100 | 1061 |
| 488 | 20241119 | 102500 | 264562705400 | 171100 | 171200 | 171300 | 171100 | 9132 |
| 489 | 20241119 | 102400 | 262999310300 | 171100 | 171000 | 171300 | 171000 | 12598 |
| 490 | 20241119 | 102300 | 260843516500 | 171100 | 171200 | 171400 | 171000 | 19230 |
| 491 | 20241119 | 102200 | 257552866400 | 171200 | 171500 | 171500 | 171200 | 9670 |
| 492 | 20241119 | 102100 | 255895408700 | 171500 | 171800 | 171800 | 171400 | 9635 |
| 493 | 20241119 | 102000 | 254241962100 | 171800 | 171500 | 171800 | 171400 | 7292 |
| 494 | 20241119 | 101900 | 252990769200 | 171400 | 171500 | 171500 | 171300 | 4776 |
| 495 | 20241119 | 101800 | 252172001200 | 171500 | 171300 | 171600 | 171200 | 5883 |
| 496 | 20241119 | 101700 | 251163472800 | 171300 | 171500 | 171600 | 171200 | 12171 |
| 497 | 20241119 | 101600 | 249077888800 | 171500 | 171400 | 171500 | 171200 | 6196 |
| 498 | 20241119 | 101500 | 248016381900 | 171400 | 171400 | 171500 | 171300 | 7839 |
| 499 | 20241119 | 101400 | 246672469200 | 171400 | 171200 | 171600 | 171100 | 10492 |
| 500 | 20241119 | 101300 | 244874819900 | 171200 | 171300 | 171400 | 171100 | 7464 |
| 501 | 20241119 | 101200 | 243596471800 | 171200 | 171200 | 171300 | 171100 | 9818 |
| 502 | 20241119 | 101100 | 241916084700 | 171100 | 171800 | 172000 | 171100 | 22695 |
| 503 | 20241119 | 101000 | 238022706200 | 171700 | 172800 | 172900 | 171700 | 38293 |
| 504 | 20241119 | 100900 | 231422225500 | 172800 | 172600 | 172800 | 172500 | 19761 |
| 505 | 20241119 | 100800 | 228010219100 | 172500 | 172300 | 172600 | 172000 | 21989 |
| 506 | 20241119 | 100700 | 224219404200 | 172300 | 172200 | 172300 | 172000 | 19946 |
| 507 | 20241119 | 100600 | 220785729100 | 172100 | 171600 | 172300 | 171500 | 25968 |
| 508 | 20241119 | 100500 | 216320770400 | 171600 | 171300 | 171600 | 171100 | 9598 |
| 509 | 20241119 | 100400 | 214676272900 | 171300 | 171100 | 171500 | 171100 | 23580 |
| 510 | 20241119 | 100300 | 210636483500 | 171100 | 170900 | 171200 | 170800 | 16385 |
| 511 | 20241119 | 100200 | 207834189400 | 170900 | 170500 | 170900 | 170500 | 12020 |
| 512 | 20241119 | 100100 | 205782647800 | 170500 | 170200 | 170600 | 170200 | 10970 |
| 513 | 20241119 | 100000 | 203913512300 | 170200 | 169900 | 170300 | 169900 | 10270 |
| 514 | 20241119 | 095900 | 202166271200 | 170000 | 169900 | 170100 | 169900 | 12323 |
| 515 | 20241119 | 095800 | 200071421400 | 169900 | 169900 | 170000 | 169800 | 6360 |
| 516 | 20241119 | 095700 | 198990839300 | 170000 | 169900 | 170000 | 169900 | 2817 |
| 517 | 20241119 | 095600 | 198512170300 | 169900 | 169800 | 169900 | 169700 | 7912 |
| 518 | 20241119 | 095500 | 197168516400 | 169800 | 169900 | 170000 | 169700 | 5295 |
| 519 | 20241119 | 095400 | 196269234100 | 169900 | 170000 | 170000 | 169800 | 5018 |
| 520 | 20241119 | 095300 | 195416588800 | 170000 | 170000 | 170100 | 169800 | 8062 |
| 521 | 20241119 | 095200 | 194046349300 | 170100 | 170400 | 170500 | 170000 | 10895 |
| 522 | 20241119 | 095100 | 192191584700 | 170500 | 170100 | 170500 | 170100 | 7019 |
| 523 | 20241119 | 095000 | 190995795100 | 170200 | 170100 | 170300 | 170000 | 5848 |
| 524 | 20241119 | 094900 | 190000794100 | 170100 | 170300 | 170400 | 170100 | 8721 |
| 525 | 20241119 | 094800 | 188516139600 | 170300 | 170100 | 170300 | 170100 | 3865 |
| 526 | 20241119 | 094700 | 187858328600 | 170100 | 169900 | 170200 | 169800 | 11106 |
| 527 | 20241119 | 094600 | 185970524800 | 170000 | 170200 | 170400 | 169900 | 10010 |
| 528 | 20241119 | 094500 | 184266999800 | 170200 | 169900 | 170400 | 169800 | 14524 |
| 529 | 20241119 | 094400 | 181797846200 | 170000 | 170100 | 170200 | 169800 | 15649 |
| 530 | 20241119 | 094300 | 179137392700 | 170100 | 170300 | 170400 | 170100 | 7964 |
| 531 | 20241119 | 094200 | 177781671100 | 170200 | 170500 | 170500 | 170200 | 10902 |
| 532 | 20241119 | 094100 | 175924155700 | 170500 | 170600 | 170600 | 170200 | 10627 |
| 533 | 20241119 | 094000 | 174112415700 | 170500 | 170200 | 170800 | 169900 | 29570 |
| 534 | 20241119 | 093900 | 169076633700 | 170200 | 169900 | 170200 | 169800 | 9753 |
| 535 | 20241119 | 093800 | 167418255300 | 169900 | 170100 | 170200 | 169700 | 16000 |
| 536 | 20241119 | 093700 | 164698580300 | 170200 | 170000 | 170300 | 170000 | 17309 |
| 537 | 20241119 | 093600 | 161753644000 | 170000 | 169500 | 170100 | 169500 | 29049 |
| 538 | 20241119 | 093500 | 156821010800 | 169500 | 169300 | 169600 | 169300 | 12736 |
| 539 | 20241119 | 093400 | 154663252500 | 169400 | 168900 | 169400 | 168900 | 18141 |
| 540 | 20241119 | 093300 | 151595372700 | 168900 | 168700 | 168900 | 168400 | 8587 |
| 541 | 20241119 | 093200 | 150147224600 | 168700 | 168700 | 168800 | 168600 | 5012 |
| 542 | 20241119 | 093100 | 149301776200 | 168800 | 168300 | 168800 | 168200 | 19682 |
| 543 | 20241119 | 093000 | 145986646800 | 168300 | 168200 | 168400 | 168200 | 10500 |
| 544 | 20241119 | 092900 | 144219593700 | 168300 | 168600 | 168600 | 168100 | 41410 |
| 545 | 20241119 | 092800 | 137250461000 | 168500 | 168600 | 168700 | 168500 | 14151 |
| 546 | 20241119 | 092700 | 134865220700 | 168600 | 168600 | 168800 | 168600 | 6372 |
| 547 | 20241119 | 092600 | 133790266500 | 168700 | 168600 | 168900 | 168600 | 9539 |
| 548 | 20241119 | 092500 | 132180850700 | 168600 | 168500 | 168700 | 168500 | 9631 |
| 549 | 20241119 | 092400 | 130557278400 | 168500 | 168600 | 168700 | 168500 | 12857 |
| 550 | 20241119 | 092300 | 128390290400 | 168600 | 168500 | 168700 | 168500 | 14381 |
| 551 | 20241119 | 092200 | 125966489600 | 168500 | 168800 | 168800 | 168500 | 28079 |
| 552 | 20241119 | 092100 | 121232080100 | 168700 | 168900 | 169200 | 168700 | 20028 |
| 553 | 20241119 | 092000 | 117849063500 | 169000 | 169300 | 169400 | 168800 | 15627 |
| 554 | 20241119 | 091900 | 115205774000 | 169400 | 168600 | 169400 | 168600 | 19164 |
| 555 | 20241119 | 091800 | 111967290700 | 168700 | 168900 | 169000 | 168600 | 18215 |
| 556 | 20241119 | 091700 | 108893174700 | 169000 | 169000 | 169100 | 168900 | 9676 |
| 557 | 20241119 | 091600 | 107257992800 | 168900 | 169000 | 169100 | 168900 | 13103 |
| 558 | 20241119 | 091500 | 105043781000 | 168900 | 168600 | 169000 | 168600 | 17865 |
| 559 | 20241119 | 091400 | 102029153100 | 168600 | 168700 | 169100 | 168400 | 25874 |
| 560 | 20241119 | 091300 | 97665217300 | 168800 | 168800 | 168900 | 168400 | 40406 |
| 561 | 20241119 | 091200 | 90853697700 | 168800 | 169200 | 169300 | 168700 | 36670 |
| 562 | 20241119 | 091100 | 84655963200 | 169300 | 169200 | 169500 | 169100 | 26188 |
| 563 | 20241119 | 091000 | 80221903400 | 169300 | 169800 | 169900 | 169200 | 39946 |
| 564 | 20241119 | 090900 | 73450440100 | 169900 | 169700 | 170100 | 169600 | 30918 |
| 565 | 20241119 | 090800 | 68197685000 | 169700 | 170200 | 170200 | 169600 | 60511 |
| 566 | 20241119 | 090700 | 57913777200 | 170200 | 170500 | 170500 | 170100 | 35708 |
| 567 | 20241119 | 090600 | 51832970000 | 170500 | 170600 | 170600 | 170300 | 16370 |
| 568 | 20241119 | 090500 | 49043339400 | 170500 | 170400 | 170800 | 170100 | 28511 |
| 569 | 20241119 | 090400 | 44186963000 | 170400 | 170200 | 170400 | 170100 | 37733 |
| 570 | 20241119 | 090300 | 37763644500 | 170300 | 171000 | 171000 | 170200 | 27777 |
| 571 | 20241119 | 090200 | 33027126500 | 170900 | 170500 | 171500 | 170400 | 30727 |
| 572 | 20241119 | 090100 | 27775459500 | 170500 | 171000 | 171100 | 170300 | 32175 |
| 573 | 20241119 | 090000 | 22289603600 | 171000 | 170400 | 171300 | 170400 | 125592 |