35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 5547 |
| 3 | 20241119 | 190200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 4 | 20241119 | 190100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 5 | 20241119 | 190000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 6 | 20241119 | 185900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 7 | 20241119 | 185800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 8 | 20241119 | 185700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 9 | 20241119 | 185600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 10 | 20241119 | 185500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 11 | 20241119 | 185400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 12 | 20241119 | 185300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 13 | 20241119 | 185200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 14 | 20241119 | 185100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 15 | 20241119 | 185000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 16 | 20241119 | 184900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 17 | 20241119 | 184800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 18 | 20241119 | 184700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 19 | 20241119 | 184600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 20 | 20241119 | 184500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 21 | 20241119 | 184400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 22 | 20241119 | 184300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 23 | 20241119 | 184200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 24 | 20241119 | 184100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 25 | 20241119 | 184000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 26 | 20241119 | 183900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 27 | 20241119 | 183800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 28 | 20241119 | 183700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 29 | 20241119 | 183600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 30 | 20241119 | 183500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 31 | 20241119 | 183400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 32 | 20241119 | 183300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 5547 |
| 33 | 20241119 | 183200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 34 | 20241119 | 183100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 35 | 20241119 | 183000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 36 | 20241119 | 182900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 37 | 20241119 | 182800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 38 | 20241119 | 182700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 39 | 20241119 | 182600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 40 | 20241119 | 182500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 41 | 20241119 | 182400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 42 | 20241119 | 182300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 43 | 20241119 | 182200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 44 | 20241119 | 182100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 45 | 20241119 | 182000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 46 | 20241119 | 181900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 47 | 20241119 | 181800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 48 | 20241119 | 181700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 49 | 20241119 | 181600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 50 | 20241119 | 181500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 51 | 20241119 | 181400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 52 | 20241119 | 181300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 53 | 20241119 | 181200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 54 | 20241119 | 181100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 55 | 20241119 | 181000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 56 | 20241119 | 180900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 57 | 20241119 | 180800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 58 | 20241119 | 180700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 59 | 20241119 | 180600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 60 | 20241119 | 180500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 61 | 20241119 | 180400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 62 | 20241119 | 180300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 5547 |
| 63 | 20241119 | 180200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 64 | 20241119 | 180100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 65 | 20241119 | 180000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 66 | 20241119 | 175900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 67 | 20241119 | 175800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 68 | 20241119 | 175700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 69 | 20241119 | 175600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 70 | 20241119 | 175500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 71 | 20241119 | 175400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 72 | 20241119 | 175300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 73 | 20241119 | 175200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 74 | 20241119 | 175100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 75 | 20241119 | 175000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 76 | 20241119 | 174900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 77 | 20241119 | 174800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 78 | 20241119 | 174700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 79 | 20241119 | 174600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 80 | 20241119 | 174500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 81 | 20241119 | 174400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 82 | 20241119 | 174300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 83 | 20241119 | 174200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 84 | 20241119 | 174100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 85 | 20241119 | 174000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 86 | 20241119 | 173900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 87 | 20241119 | 173800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 88 | 20241119 | 173700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 89 | 20241119 | 173600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 90 | 20241119 | 173500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 91 | 20241119 | 173400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 92 | 20241119 | 173300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 5547 |
| 93 | 20241119 | 173200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 94 | 20241119 | 173100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 95 | 20241119 | 173000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 96 | 20241119 | 172900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 97 | 20241119 | 172800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 98 | 20241119 | 172700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 99 | 20241119 | 172600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 100 | 20241119 | 172500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 101 | 20241119 | 172400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 102 | 20241119 | 172300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 103 | 20241119 | 172200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 104 | 20241119 | 172100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 105 | 20241119 | 172000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 106 | 20241119 | 171900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 107 | 20241119 | 171800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 108 | 20241119 | 171700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 109 | 20241119 | 171600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 110 | 20241119 | 171500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 111 | 20241119 | 171400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 112 | 20241119 | 171300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 113 | 20241119 | 171200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 114 | 20241119 | 171100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 115 | 20241119 | 171000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 116 | 20241119 | 170900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 117 | 20241119 | 170800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 118 | 20241119 | 170700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 119 | 20241119 | 170600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 120 | 20241119 | 170500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 121 | 20241119 | 170400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 122 | 20241119 | 170300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 5547 |
| 123 | 20241119 | 170200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 124 | 20241119 | 170100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 125 | 20241119 | 170000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 126 | 20241119 | 165900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 127 | 20241119 | 165800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 128 | 20241119 | 165700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 129 | 20241119 | 165600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 130 | 20241119 | 165500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 131 | 20241119 | 165400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 132 | 20241119 | 165300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 133 | 20241119 | 165200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 134 | 20241119 | 165100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 135 | 20241119 | 165000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 136 | 20241119 | 164900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 137 | 20241119 | 164800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 138 | 20241119 | 164700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 139 | 20241119 | 164600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 140 | 20241119 | 164500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 141 | 20241119 | 164400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 142 | 20241119 | 164300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 143 | 20241119 | 164200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 144 | 20241119 | 164100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 145 | 20241119 | 164000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 146 | 20241119 | 163900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 147 | 20241119 | 163800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 148 | 20241119 | 163700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 149 | 20241119 | 163600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 150 | 20241119 | 163500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 151 | 20241119 | 163400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 152 | 20241119 | 163300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 5547 |
| 153 | 20241119 | 163200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 154 | 20241119 | 163100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 155 | 20241119 | 163000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 156 | 20241119 | 162900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 157 | 20241119 | 162800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 158 | 20241119 | 162700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 159 | 20241119 | 162600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 160 | 20241119 | 162500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 161 | 20241119 | 162400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 162 | 20241119 | 162300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 163 | 20241119 | 162200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 164 | 20241119 | 162100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 165 | 20241119 | 162000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 166 | 20241119 | 161900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 167 | 20241119 | 161800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 168 | 20241119 | 161700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 169 | 20241119 | 161600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 170 | 20241119 | 161500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 171 | 20241119 | 161400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 172 | 20241119 | 161300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 173 | 20241119 | 161200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 174 | 20241119 | 161100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 175 | 20241119 | 161000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 176 | 20241119 | 160900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 177 | 20241119 | 160800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 178 | 20241119 | 160700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 179 | 20241119 | 160600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 180 | 20241119 | 160500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 181 | 20241119 | 160400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 182 | 20241119 | 160300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 5547 |
| 183 | 20241119 | 160200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 184 | 20241119 | 160100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 185 | 20241119 | 160000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 186 | 20241119 | 155900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 187 | 20241119 | 155800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 188 | 20241119 | 155700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 189 | 20241119 | 155600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 190 | 20241119 | 155500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 191 | 20241119 | 155400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 192 | 20241119 | 155300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 193 | 20241119 | 155200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 194 | 20241119 | 155100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 195 | 20241119 | 155000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 196 | 20241119 | 154900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 197 | 20241119 | 154800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 198 | 20241119 | 154700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 199 | 20241119 | 154600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 200 | 20241119 | 154500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 201 | 20241119 | 154400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 202 | 20241119 | 154300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 203 | 20241119 | 154200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 204 | 20241119 | 154100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 205 | 20241119 | 154000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 206 | 20241119 | 153900 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 207 | 20241119 | 153800 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 208 | 20241119 | 153700 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 209 | 20241119 | 153600 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 210 | 20241119 | 153500 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 211 | 20241119 | 153400 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 212 | 20241119 | 153300 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 5547 |
| 213 | 20241119 | 153200 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 214 | 20241119 | 153100 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 0 |
| 215 | 20241119 | 153000 | 29003804300 | 148300 | 148300 | 148300 | 148300 | 5547 |
| 216 | 20241119 | 152900 | 28181184200 | 148700 | 148700 | 148700 | 148700 | 0 |
| 217 | 20241119 | 152800 | 28181184200 | 148700 | 148700 | 148700 | 148700 | 0 |
| 218 | 20241119 | 152700 | 28181184200 | 148700 | 148700 | 148700 | 148700 | 0 |
| 219 | 20241119 | 152600 | 28181184200 | 148700 | 148700 | 148700 | 148700 | 0 |
| 220 | 20241119 | 152500 | 28181184200 | 148700 | 148700 | 148700 | 148700 | 0 |
| 221 | 20241119 | 152400 | 28181184200 | 148700 | 148700 | 148700 | 148700 | 0 |
| 222 | 20241119 | 152300 | 28181184200 | 148700 | 148700 | 148700 | 148700 | 0 |
| 223 | 20241119 | 152200 | 28181184200 | 148700 | 148700 | 148700 | 148700 | 0 |
| 224 | 20241119 | 152100 | 28181184200 | 148700 | 148700 | 148700 | 148700 | 0 |
| 225 | 20241119 | 152000 | 28181184200 | 148700 | 148700 | 148700 | 148700 | 0 |
| 226 | 20241119 | 151900 | 28181184200 | 148700 | 148700 | 149000 | 148600 | 211 |
| 227 | 20241119 | 151800 | 28149781200 | 148900 | 148900 | 148900 | 148500 | 359 |
| 228 | 20241119 | 151700 | 28096408300 | 148500 | 148800 | 148900 | 148500 | 397 |
| 229 | 20241119 | 151600 | 28037422400 | 148700 | 148800 | 149100 | 148700 | 668 |
| 230 | 20241119 | 151500 | 27937963900 | 148700 | 148900 | 149000 | 148600 | 586 |
| 231 | 20241119 | 151400 | 27850817800 | 148900 | 148800 | 149100 | 148800 | 293 |
| 232 | 20241119 | 151300 | 27807179200 | 148700 | 148900 | 149100 | 148600 | 1601 |
| 233 | 20241119 | 151200 | 27569119900 | 148700 | 148900 | 149100 | 148700 | 367 |
| 234 | 20241119 | 151100 | 27514465900 | 148700 | 148900 | 149100 | 148700 | 368 |
| 235 | 20241119 | 151000 | 27459668800 | 148800 | 148900 | 149100 | 148800 | 330 |
| 236 | 20241119 | 150900 | 27410512600 | 148800 | 148800 | 149200 | 148700 | 1105 |
| 237 | 20241119 | 150800 | 27245944300 | 149000 | 148900 | 149100 | 148700 | 476 |
| 238 | 20241119 | 150700 | 27175054700 | 148800 | 149000 | 149100 | 148600 | 395 |
| 239 | 20241119 | 150600 | 27116260600 | 149100 | 149300 | 149300 | 148900 | 586 |
| 240 | 20241119 | 150500 | 27028894100 | 149200 | 149200 | 149300 | 149000 | 529 |
| 241 | 20241119 | 150400 | 26949994200 | 149100 | 149000 | 149200 | 149000 | 460 |
| 242 | 20241119 | 150300 | 26881423400 | 149000 | 149100 | 149200 | 148900 | 446 |
| 243 | 20241119 | 150200 | 26814950100 | 149100 | 148900 | 149200 | 148700 | 561 |
| 244 | 20241119 | 150100 | 26731385200 | 149200 | 149000 | 149200 | 148700 | 461 |
| 245 | 20241119 | 150000 | 26662726800 | 149000 | 148900 | 149200 | 148700 | 756 |
| 246 | 20241119 | 145900 | 26550122000 | 148900 | 148700 | 149000 | 148500 | 825 |
| 247 | 20241119 | 145800 | 26427322900 | 148800 | 148600 | 148900 | 148500 | 586 |
| 248 | 20241119 | 145700 | 26340163800 | 148600 | 148700 | 148800 | 148500 | 451 |
| 249 | 20241119 | 145600 | 26273120100 | 148700 | 148700 | 148900 | 148600 | 402 |
| 250 | 20241119 | 145500 | 26213326100 | 148600 | 148700 | 148900 | 148500 | 501 |
| 251 | 20241119 | 145400 | 26138822500 | 148700 | 148800 | 148900 | 148500 | 531 |
| 252 | 20241119 | 145300 | 26059861100 | 148700 | 148800 | 148900 | 148500 | 551 |
| 253 | 20241119 | 145200 | 25977914400 | 148800 | 148600 | 148800 | 148500 | 912 |
| 254 | 20241119 | 145100 | 25842368500 | 148600 | 148700 | 148800 | 148500 | 416 |
| 255 | 20241119 | 145000 | 25780515000 | 148800 | 148700 | 148900 | 148600 | 510 |
| 256 | 20241119 | 144900 | 25704654500 | 148800 | 148600 | 148800 | 148300 | 520 |
| 257 | 20241119 | 144800 | 25627420000 | 148500 | 148700 | 148700 | 148300 | 367 |
| 258 | 20241119 | 144700 | 25572927100 | 148700 | 148600 | 148700 | 148400 | 966 |
| 259 | 20241119 | 144600 | 25429424000 | 148600 | 148500 | 148700 | 148400 | 492 |
| 260 | 20241119 | 144500 | 25356367000 | 148500 | 148500 | 148800 | 148400 | 304 |
| 261 | 20241119 | 144400 | 25311221300 | 148500 | 148800 | 149000 | 148500 | 436 |
| 262 | 20241119 | 144300 | 25246411400 | 149000 | 148600 | 149000 | 148500 | 431 |
| 263 | 20241119 | 144200 | 25182361200 | 148500 | 148500 | 148700 | 148500 | 437 |
| 264 | 20241119 | 144100 | 25117440900 | 148500 | 148600 | 148700 | 148500 | 541 |
| 265 | 20241119 | 144000 | 25037083200 | 148500 | 148700 | 148900 | 148500 | 485 |
| 266 | 20241119 | 143900 | 24964995900 | 148800 | 148800 | 148900 | 148600 | 419 |
| 267 | 20241119 | 143800 | 24902688200 | 148700 | 148800 | 148900 | 148600 | 309 |
| 268 | 20241119 | 143700 | 24856732200 | 148700 | 148900 | 149000 | 148600 | 533 |
| 269 | 20241119 | 143600 | 24777465700 | 148800 | 148700 | 149000 | 148600 | 505 |
| 270 | 20241119 | 143500 | 24702335400 | 148800 | 148700 | 148900 | 148600 | 299 |
| 271 | 20241119 | 143400 | 24657859300 | 148700 | 148700 | 148900 | 148600 | 547 |
| 272 | 20241119 | 143300 | 24576470700 | 148700 | 148700 | 148700 | 148500 | 494 |
| 273 | 20241119 | 143200 | 24503076600 | 148700 | 148700 | 148800 | 148600 | 417 |
| 274 | 20241119 | 143100 | 24441084600 | 148600 | 148700 | 148800 | 148500 | 409 |
| 275 | 20241119 | 143000 | 24380306200 | 148600 | 148500 | 149000 | 148500 | 382 |
| 276 | 20241119 | 142900 | 24323520200 | 148500 | 148600 | 149000 | 148500 | 678 |
| 277 | 20241119 | 142800 | 24222770100 | 148600 | 148600 | 148800 | 148500 | 975 |
| 278 | 20241119 | 142700 | 24077930800 | 148500 | 148600 | 148700 | 148500 | 422 |
| 279 | 20241119 | 142600 | 24015240400 | 148600 | 148600 | 149000 | 148500 | 466 |
| 280 | 20241119 | 142500 | 23945982300 | 148600 | 148800 | 149000 | 148500 | 587 |
| 281 | 20241119 | 142400 | 23858658100 | 148700 | 148400 | 148800 | 148400 | 622 |
| 282 | 20241119 | 142300 | 23766227900 | 148400 | 148900 | 149000 | 148400 | 1628 |
| 283 | 20241119 | 142200 | 23524192300 | 148900 | 149000 | 149300 | 148800 | 1201 |
| 284 | 20241119 | 142100 | 23345251200 | 149000 | 149400 | 149700 | 149000 | 747 |
| 285 | 20241119 | 142000 | 23233725700 | 149400 | 149400 | 149700 | 149400 | 305 |
| 286 | 20241119 | 141900 | 23188140000 | 149500 | 149700 | 149900 | 149400 | 327 |
| 287 | 20241119 | 141800 | 23139239300 | 149800 | 149300 | 150000 | 149300 | 484 |
| 288 | 20241119 | 141700 | 23066820800 | 149500 | 149600 | 149800 | 149300 | 480 |
| 289 | 20241119 | 141600 | 22995046800 | 149600 | 149700 | 149800 | 149400 | 673 |
| 290 | 20241119 | 141500 | 22894405800 | 149700 | 149800 | 150100 | 149600 | 297 |
| 291 | 20241119 | 141400 | 22849933600 | 149700 | 149900 | 150200 | 149600 | 953 |
| 292 | 20241119 | 141300 | 22707111500 | 150000 | 149900 | 150000 | 149900 | 327 |
| 293 | 20241119 | 141200 | 22658072600 | 149900 | 150300 | 150300 | 149900 | 443 |
| 294 | 20241119 | 141100 | 22591607400 | 150200 | 150200 | 150400 | 150000 | 312 |
| 295 | 20241119 | 141000 | 22544719800 | 150200 | 150300 | 150400 | 150100 | 456 |
| 296 | 20241119 | 140900 | 22476222300 | 150200 | 150300 | 150400 | 150100 | 269 |
| 297 | 20241119 | 140800 | 22435779600 | 150300 | 150500 | 150600 | 150100 | 321 |
| 298 | 20241119 | 140700 | 22387500200 | 150300 | 150400 | 150400 | 150100 | 283 |
| 299 | 20241119 | 140600 | 22344952400 | 150300 | 150300 | 151000 | 150100 | 857 |
| 300 | 20241119 | 140500 | 22215862700 | 150200 | 150300 | 150300 | 150100 | 281 |
| 301 | 20241119 | 140400 | 22173650000 | 150300 | 150500 | 150500 | 149900 | 255 |
| 302 | 20241119 | 140300 | 22135333600 | 150000 | 150500 | 150600 | 149900 | 3204 |
| 303 | 20241119 | 140200 | 21654270000 | 150500 | 150600 | 150700 | 150500 | 384 |
| 304 | 20241119 | 140100 | 21596441100 | 150600 | 150700 | 150700 | 150500 | 373 |
| 305 | 20241119 | 140000 | 21540261100 | 150800 | 150600 | 150900 | 150600 | 313 |
| 306 | 20241119 | 135900 | 21493080800 | 150700 | 150700 | 150900 | 150600 | 197 |
| 307 | 20241119 | 135800 | 21463391100 | 150900 | 150800 | 150900 | 150600 | 325 |
| 308 | 20241119 | 135700 | 21414397100 | 150800 | 150800 | 151000 | 150700 | 480 |
| 309 | 20241119 | 135600 | 21342023400 | 150800 | 150900 | 150900 | 150800 | 275 |
| 310 | 20241119 | 135500 | 21300531800 | 151000 | 150900 | 151100 | 150800 | 271 |
| 311 | 20241119 | 135400 | 21259625500 | 150800 | 150900 | 151100 | 150800 | 257 |
| 312 | 20241119 | 135300 | 21220827700 | 150900 | 150900 | 151200 | 150800 | 299 |
| 313 | 20241119 | 135200 | 21175702600 | 150900 | 151000 | 151000 | 150700 | 236 |
| 314 | 20241119 | 135100 | 21140106900 | 150900 | 150800 | 150900 | 150800 | 260 |
| 315 | 20241119 | 135000 | 21100876500 | 150800 | 151100 | 151200 | 150800 | 401 |
| 316 | 20241119 | 134900 | 21040351100 | 151100 | 151000 | 151200 | 150800 | 416 |
| 317 | 20241119 | 134800 | 20977520900 | 151000 | 151000 | 151100 | 150900 | 187 |
| 318 | 20241119 | 134700 | 20949272800 | 151100 | 151100 | 151100 | 150800 | 164 |
| 319 | 20241119 | 134600 | 20924507600 | 151000 | 151000 | 151100 | 150900 | 364 |
| 320 | 20241119 | 134500 | 20869534700 | 151000 | 151000 | 151100 | 150800 | 247 |
| 321 | 20241119 | 134400 | 20832244600 | 150900 | 150900 | 151000 | 150800 | 194 |
| 322 | 20241119 | 134300 | 20802962000 | 150800 | 151000 | 151100 | 150800 | 287 |
| 323 | 20241119 | 134200 | 20759633900 | 150900 | 151200 | 151200 | 150800 | 873 |
| 324 | 20241119 | 134100 | 20627860400 | 151100 | 150900 | 151100 | 150900 | 185 |
| 325 | 20241119 | 134000 | 20599924700 | 150900 | 151200 | 151200 | 150900 | 368 |
| 326 | 20241119 | 133900 | 20544349700 | 151200 | 151100 | 151400 | 151000 | 340 |
| 327 | 20241119 | 133800 | 20492940600 | 151100 | 151100 | 151300 | 151000 | 234 |
| 328 | 20241119 | 133700 | 20457571200 | 151100 | 151200 | 151200 | 151000 | 135 |
| 329 | 20241119 | 133600 | 20437179100 | 151000 | 150900 | 151200 | 150900 | 284 |
| 330 | 20241119 | 133500 | 20394263500 | 150900 | 151000 | 151200 | 150900 | 307 |
| 331 | 20241119 | 133400 | 20347873700 | 150900 | 151000 | 151100 | 150900 | 295 |
| 332 | 20241119 | 133300 | 20303331600 | 151000 | 151000 | 151100 | 151000 | 168 |
| 333 | 20241119 | 133200 | 20277952900 | 151100 | 151100 | 151200 | 151000 | 310 |
| 334 | 20241119 | 133100 | 20231102100 | 151100 | 150900 | 151200 | 150900 | 273 |
| 335 | 20241119 | 133000 | 20189860000 | 150900 | 151100 | 151200 | 150800 | 208 |
| 336 | 20241119 | 132900 | 20158452400 | 151100 | 151000 | 151100 | 150900 | 209 |
| 337 | 20241119 | 132800 | 20126890200 | 151000 | 151100 | 151200 | 150900 | 417 |
| 338 | 20241119 | 132700 | 20063912700 | 151200 | 151000 | 151200 | 151000 | 393 |
| 339 | 20241119 | 132600 | 20004545600 | 151000 | 151000 | 151000 | 150900 | 133 |
| 340 | 20241119 | 132500 | 19984466500 | 151000 | 151100 | 151100 | 150900 | 238 |
| 341 | 20241119 | 132400 | 19948509700 | 151100 | 151100 | 151200 | 150900 | 237 |
| 342 | 20241119 | 132300 | 19912706100 | 151000 | 151200 | 151200 | 150900 | 214 |
| 343 | 20241119 | 132200 | 19880380900 | 151200 | 151100 | 151200 | 151000 | 302 |
| 344 | 20241119 | 132100 | 19834751100 | 151100 | 151100 | 151200 | 151000 | 195 |
| 345 | 20241119 | 132000 | 19805291200 | 151000 | 151100 | 151200 | 150900 | 293 |
| 346 | 20241119 | 131900 | 19761023000 | 151000 | 151000 | 151100 | 150900 | 308 |
| 347 | 20241119 | 131800 | 19714511600 | 151000 | 151100 | 151100 | 150900 | 182 |
| 348 | 20241119 | 131700 | 19687031100 | 151000 | 151000 | 151100 | 150900 | 590 |
| 349 | 20241119 | 131600 | 19597944700 | 150900 | 151100 | 151100 | 150900 | 234 |
| 350 | 20241119 | 131500 | 19562591000 | 151000 | 151200 | 151200 | 151000 | 212 |
| 351 | 20241119 | 131400 | 19530557400 | 151200 | 151300 | 151300 | 151100 | 333 |
| 352 | 20241119 | 131300 | 19480202000 | 151300 | 151100 | 151300 | 151100 | 315 |
| 353 | 20241119 | 131200 | 19432580500 | 151200 | 151000 | 151200 | 151000 | 138 |
| 354 | 20241119 | 131100 | 19411733700 | 150900 | 151100 | 151200 | 150900 | 255 |
| 355 | 20241119 | 131000 | 19373219800 | 151100 | 151000 | 151100 | 151000 | 203 |
| 356 | 20241119 | 130900 | 19342553400 | 151100 | 151000 | 151100 | 150900 | 221 |
| 357 | 20241119 | 130800 | 19309178300 | 151000 | 151000 | 151000 | 150700 | 108 |
| 358 | 20241119 | 130700 | 19292887800 | 151000 | 151100 | 151100 | 150800 | 329 |
| 359 | 20241119 | 130600 | 19243221900 | 151000 | 150900 | 151100 | 150900 | 272 |
| 360 | 20241119 | 130500 | 19202139600 | 150800 | 150800 | 150900 | 150700 | 202 |
| 361 | 20241119 | 130400 | 19171674700 | 150800 | 150800 | 150900 | 150700 | 314 |
| 362 | 20241119 | 130300 | 19124324600 | 150900 | 150800 | 150900 | 150800 | 164 |
| 363 | 20241119 | 130200 | 19099586700 | 150700 | 150700 | 150800 | 150600 | 345 |
| 364 | 20241119 | 130100 | 19047599900 | 150700 | 150700 | 150800 | 150600 | 197 |
| 365 | 20241119 | 130000 | 19017913400 | 150700 | 150800 | 150800 | 150700 | 135 |
| 366 | 20241119 | 125900 | 18997562400 | 150800 | 150700 | 151000 | 150500 | 385 |
| 367 | 20241119 | 125800 | 18939508800 | 150700 | 150500 | 150700 | 150300 | 256 |
| 368 | 20241119 | 125700 | 18900986000 | 150500 | 150400 | 150600 | 150400 | 125 |
| 369 | 20241119 | 125600 | 18882174900 | 150600 | 150600 | 150600 | 150300 | 96 |
| 370 | 20241119 | 125500 | 18867729800 | 150700 | 150700 | 150700 | 150200 | 808 |
| 371 | 20241119 | 125400 | 18746101500 | 150700 | 151100 | 151200 | 150700 | 632 |
| 372 | 20241119 | 125300 | 18650753800 | 151400 | 151100 | 151400 | 151100 | 67 |
| 373 | 20241119 | 125200 | 18640618300 | 151200 | 151300 | 151300 | 151100 | 201 |
| 374 | 20241119 | 125100 | 18610215700 | 151300 | 151100 | 151300 | 151000 | 274 |
| 375 | 20241119 | 125000 | 18568797000 | 151100 | 151100 | 151200 | 151000 | 149 |
| 376 | 20241119 | 124900 | 18546275100 | 151100 | 151100 | 151200 | 151000 | 68 |
| 377 | 20241119 | 124800 | 18535999900 | 151100 | 151300 | 151300 | 151000 | 301 |
| 378 | 20241119 | 124700 | 18490483500 | 151300 | 151300 | 151300 | 151000 | 282 |
| 379 | 20241119 | 124600 | 18447843500 | 151200 | 151200 | 151200 | 151000 | 133 |
| 380 | 20241119 | 124500 | 18427746500 | 151200 | 151100 | 151200 | 150900 | 135 |
| 381 | 20241119 | 124400 | 18407351300 | 151000 | 151100 | 151200 | 151000 | 579 |
| 382 | 20241119 | 124300 | 18319879500 | 151200 | 151200 | 151200 | 151100 | 100 |
| 383 | 20241119 | 124200 | 18304761500 | 151200 | 151000 | 151200 | 151000 | 47 |
| 384 | 20241119 | 124100 | 18297658800 | 151100 | 151100 | 151300 | 151000 | 430 |
| 385 | 20241119 | 124000 | 18232673600 | 151000 | 151200 | 151200 | 151000 | 649 |
| 386 | 20241119 | 123900 | 18134636200 | 151200 | 151200 | 151400 | 151100 | 242 |
| 387 | 20241119 | 123800 | 18098030300 | 151200 | 151300 | 151300 | 151100 | 288 |
| 388 | 20241119 | 123700 | 18054484900 | 151300 | 151300 | 151400 | 151100 | 427 |
| 389 | 20241119 | 123600 | 17989907000 | 151300 | 151300 | 151300 | 151200 | 162 |
| 390 | 20241119 | 123500 | 17965402700 | 151200 | 151400 | 151400 | 151200 | 258 |
| 391 | 20241119 | 123400 | 17926376700 | 151300 | 151400 | 151400 | 151300 | 90 |
| 392 | 20241119 | 123300 | 17912753100 | 151400 | 151300 | 151400 | 151200 | 314 |
| 393 | 20241119 | 123200 | 17865235100 | 151200 | 151300 | 151300 | 151200 | 157 |
| 394 | 20241119 | 123100 | 17841485900 | 151300 | 151300 | 151300 | 151200 | 158 |
| 395 | 20241119 | 123000 | 17817585900 | 151300 | 151200 | 151300 | 151100 | 438 |
| 396 | 20241119 | 122900 | 17751341000 | 151200 | 151200 | 151200 | 151100 | 256 |
| 397 | 20241119 | 122800 | 17712641400 | 151200 | 151100 | 151200 | 151000 | 251 |
| 398 | 20241119 | 122700 | 17674714500 | 151100 | 151100 | 151200 | 151000 | 199 |
| 399 | 20241119 | 122600 | 17644634800 | 151100 | 151000 | 151200 | 151000 | 448 |
| 400 | 20241119 | 122500 | 17576963600 | 151000 | 150900 | 151000 | 150700 | 119 |
| 401 | 20241119 | 122400 | 17559013200 | 150900 | 151000 | 151000 | 150900 | 67 |
| 402 | 20241119 | 122300 | 17548900300 | 150800 | 150800 | 150900 | 150800 | 137 |
| 403 | 20241119 | 122200 | 17528229500 | 150900 | 150700 | 151000 | 150700 | 390 |
| 404 | 20241119 | 122100 | 17469384900 | 150900 | 150900 | 150900 | 150600 | 116 |
| 405 | 20241119 | 122000 | 17451894300 | 150900 | 150800 | 150900 | 150800 | 123 |
| 406 | 20241119 | 121900 | 17433334300 | 150900 | 150600 | 150900 | 150600 | 380 |
| 407 | 20241119 | 121800 | 17376001600 | 150600 | 150600 | 150800 | 150500 | 227 |
| 408 | 20241119 | 121700 | 17341793200 | 150600 | 150700 | 150700 | 150500 | 229 |
| 409 | 20241119 | 121600 | 17307306000 | 150700 | 150600 | 150700 | 150600 | 82 |
| 410 | 20241119 | 121500 | 17294949600 | 150700 | 150600 | 150800 | 150500 | 352 |
| 411 | 20241119 | 121400 | 17241900000 | 150600 | 150600 | 150800 | 150600 | 124 |
| 412 | 20241119 | 121300 | 17223219000 | 150500 | 150700 | 150700 | 150500 | 92 |
| 413 | 20241119 | 121200 | 17209362100 | 150700 | 150500 | 150700 | 150500 | 131 |
| 414 | 20241119 | 121100 | 17189630400 | 150700 | 150600 | 150700 | 150400 | 403 |
| 415 | 20241119 | 121000 | 17128930600 | 150600 | 150500 | 150700 | 150500 | 105 |
| 416 | 20241119 | 120900 | 17113123300 | 150400 | 150300 | 150600 | 150300 | 365 |
| 417 | 20241119 | 120800 | 17058183500 | 150400 | 150400 | 150600 | 150300 | 348 |
| 418 | 20241119 | 120700 | 17005798400 | 150600 | 150600 | 150600 | 150200 | 368 |
| 419 | 20241119 | 120600 | 16950446500 | 150500 | 150400 | 150600 | 150400 | 61 |
| 420 | 20241119 | 120500 | 16941266400 | 150400 | 150600 | 150700 | 150400 | 154 |
| 421 | 20241119 | 120400 | 16918093300 | 150600 | 150600 | 150700 | 150400 | 323 |
| 422 | 20241119 | 120300 | 16869446200 | 150500 | 150600 | 150700 | 150300 | 311 |
| 423 | 20241119 | 120200 | 16822675700 | 150600 | 150600 | 150700 | 150400 | 163 |
| 424 | 20241119 | 120100 | 16798134500 | 150600 | 150600 | 150700 | 150500 | 158 |
| 425 | 20241119 | 120000 | 16774329500 | 150700 | 150600 | 150700 | 150500 | 292 |
| 426 | 20241119 | 115900 | 16730343500 | 150600 | 150500 | 150600 | 150400 | 165 |
| 427 | 20241119 | 115800 | 16705505100 | 150600 | 150500 | 150600 | 150400 | 150 |
| 428 | 20241119 | 115700 | 16682920100 | 150400 | 150500 | 150600 | 150400 | 210 |
| 429 | 20241119 | 115600 | 16651305100 | 150400 | 150600 | 150700 | 150400 | 280 |
| 430 | 20241119 | 115500 | 16609148200 | 150500 | 150600 | 150700 | 150500 | 142 |
| 431 | 20241119 | 115400 | 16587766900 | 150500 | 151000 | 151000 | 150500 | 295 |
| 432 | 20241119 | 115300 | 16543301000 | 151000 | 150800 | 151000 | 150800 | 211 |
| 433 | 20241119 | 115200 | 16511460300 | 150800 | 150800 | 150900 | 150700 | 173 |
| 434 | 20241119 | 115100 | 16485373400 | 150800 | 151000 | 151000 | 150800 | 124 |
| 435 | 20241119 | 115000 | 16466670700 | 151000 | 151000 | 151000 | 150800 | 210 |
| 436 | 20241119 | 114900 | 16434977100 | 151000 | 150900 | 151000 | 150800 | 224 |
| 437 | 20241119 | 114800 | 16401165800 | 151000 | 150900 | 151000 | 150800 | 136 |
| 438 | 20241119 | 114700 | 16380639100 | 150900 | 151000 | 151000 | 150700 | 82 |
| 439 | 20241119 | 114600 | 16368264500 | 151000 | 151000 | 151000 | 150600 | 343 |
| 440 | 20241119 | 114500 | 16316561800 | 150800 | 150900 | 150900 | 150700 | 332 |
| 441 | 20241119 | 114400 | 16266483300 | 150900 | 151000 | 151000 | 150900 | 103 |
| 442 | 20241119 | 114300 | 16250932300 | 151000 | 151000 | 151100 | 150900 | 263 |
| 443 | 20241119 | 114200 | 16211219800 | 150900 | 150900 | 151000 | 150800 | 359 |
| 444 | 20241119 | 114100 | 16157035100 | 151000 | 150700 | 151000 | 150700 | 269 |
| 445 | 20241119 | 114000 | 16116471500 | 150900 | 150700 | 150900 | 150600 | 234 |
| 446 | 20241119 | 113900 | 16081191500 | 150800 | 150800 | 151000 | 150600 | 235 |
| 447 | 20241119 | 113800 | 16045759200 | 150900 | 150900 | 150900 | 150800 | 232 |
| 448 | 20241119 | 113700 | 16010757800 | 150800 | 150800 | 150800 | 150600 | 87 |
| 449 | 20241119 | 113600 | 15997641000 | 150400 | 150900 | 151100 | 150200 | 2580 |
| 450 | 20241119 | 113500 | 15609557600 | 151300 | 151000 | 151300 | 150700 | 857 |
| 451 | 20241119 | 113400 | 15480269500 | 151000 | 151400 | 151400 | 150900 | 568 |
| 452 | 20241119 | 113300 | 15394412100 | 151200 | 151200 | 151400 | 151200 | 49 |
| 453 | 20241119 | 113200 | 15387000300 | 151300 | 151300 | 151500 | 151100 | 253 |
| 454 | 20241119 | 113100 | 15348710500 | 151300 | 151200 | 151300 | 151100 | 204 |
| 455 | 20241119 | 113000 | 15317874200 | 151100 | 151100 | 151300 | 151100 | 194 |
| 456 | 20241119 | 112900 | 15288540200 | 151200 | 151400 | 151400 | 151200 | 215 |
| 457 | 20241119 | 112800 | 15256007900 | 151400 | 151300 | 151400 | 151200 | 234 |
| 458 | 20241119 | 112700 | 15220595100 | 151300 | 151300 | 151300 | 151200 | 112 |
| 459 | 20241119 | 112600 | 15203651500 | 151200 | 151200 | 151300 | 151100 | 104 |
| 460 | 20241119 | 112500 | 15187926700 | 151300 | 151300 | 151300 | 151100 | 224 |
| 461 | 20241119 | 112400 | 15154040900 | 151200 | 151200 | 151300 | 151200 | 258 |
| 462 | 20241119 | 112300 | 15115020400 | 151200 | 151000 | 151200 | 151000 | 75 |
| 463 | 20241119 | 112200 | 15103685100 | 151200 | 151200 | 151300 | 151000 | 163 |
| 464 | 20241119 | 112100 | 15079049900 | 151200 | 151200 | 151300 | 151100 | 299 |
| 465 | 20241119 | 112000 | 15033830400 | 151100 | 151100 | 151200 | 151100 | 163 |
| 466 | 20241119 | 111900 | 15009194400 | 151100 | 151200 | 151300 | 151100 | 186 |
| 467 | 20241119 | 111800 | 14981067800 | 151200 | 151100 | 151200 | 151100 | 136 |
| 468 | 20241119 | 111700 | 14960509100 | 151100 | 151100 | 151200 | 151000 | 207 |
| 469 | 20241119 | 111600 | 14929217700 | 151000 | 151300 | 151300 | 151000 | 129 |
| 470 | 20241119 | 111500 | 14909710500 | 151200 | 151000 | 151300 | 151000 | 213 |
| 471 | 20241119 | 111400 | 14877515200 | 150900 | 151000 | 151200 | 150900 | 570 |
| 472 | 20241119 | 111300 | 14791399500 | 151100 | 151100 | 151100 | 151000 | 148 |
| 473 | 20241119 | 111200 | 14769039200 | 151100 | 151300 | 151300 | 151100 | 329 |
| 474 | 20241119 | 111100 | 14719305900 | 151300 | 151100 | 151300 | 151100 | 279 |
| 475 | 20241119 | 111000 | 14677111500 | 151000 | 151200 | 151200 | 151000 | 236 |
| 476 | 20241119 | 110900 | 14641449200 | 151200 | 151200 | 151200 | 151000 | 147 |
| 477 | 20241119 | 110800 | 14619232800 | 151100 | 151000 | 151200 | 150900 | 484 |
| 478 | 20241119 | 110700 | 14546138200 | 151000 | 151200 | 151200 | 150900 | 171 |
| 479 | 20241119 | 110600 | 14520313300 | 151200 | 151000 | 151300 | 151000 | 255 |
| 480 | 20241119 | 110500 | 14481770800 | 151000 | 151100 | 151200 | 151000 | 126 |
| 481 | 20241119 | 110400 | 14462733400 | 151200 | 150500 | 151200 | 150500 | 748 |
| 482 | 20241119 | 110300 | 14349845300 | 150700 | 150800 | 150800 | 150600 | 213 |
| 483 | 20241119 | 110200 | 14317742000 | 150800 | 150900 | 150900 | 150300 | 1204 |
| 484 | 20241119 | 110100 | 14136451900 | 150900 | 151000 | 151000 | 150900 | 386 |
| 485 | 20241119 | 110000 | 14078171800 | 151000 | 151300 | 151400 | 150900 | 435 |
| 486 | 20241119 | 105900 | 14012465300 | 151300 | 151100 | 151300 | 151000 | 227 |
| 487 | 20241119 | 105800 | 13978151100 | 151100 | 151500 | 151500 | 151000 | 409 |
| 488 | 20241119 | 105700 | 13916296000 | 151500 | 151400 | 151500 | 151400 | 114 |
| 489 | 20241119 | 105600 | 13899028000 | 151400 | 151500 | 151500 | 151300 | 244 |
| 490 | 20241119 | 105500 | 13862064200 | 151500 | 151600 | 151700 | 151300 | 741 |
| 491 | 20241119 | 105400 | 13749824800 | 151600 | 151700 | 151700 | 151500 | 173 |
| 492 | 20241119 | 105300 | 13723600300 | 151600 | 151500 | 151700 | 151400 | 866 |
| 493 | 20241119 | 105200 | 13592378700 | 151500 | 151500 | 151500 | 151300 | 174 |
| 494 | 20241119 | 105100 | 13566026100 | 151500 | 151400 | 151500 | 151300 | 131 |
| 495 | 20241119 | 105000 | 13546190000 | 151400 | 151400 | 151500 | 151300 | 144 |
| 496 | 20241119 | 104900 | 13524389300 | 151400 | 151300 | 151400 | 151300 | 310 |
| 497 | 20241119 | 104800 | 13477465700 | 151300 | 151200 | 151400 | 151200 | 246 |
| 498 | 20241119 | 104700 | 13440254500 | 151400 | 151600 | 151700 | 151300 | 553 |
| 499 | 20241119 | 104600 | 13356549700 | 151500 | 151500 | 151600 | 151400 | 201 |
| 500 | 20241119 | 104500 | 13326085100 | 151500 | 151500 | 151700 | 151400 | 231 |
| 501 | 20241119 | 104400 | 13291075800 | 151700 | 151500 | 151700 | 151400 | 183 |
| 502 | 20241119 | 104300 | 13263354600 | 151400 | 151500 | 151500 | 151300 | 345 |
| 503 | 20241119 | 104200 | 13211120100 | 151500 | 151500 | 151700 | 151500 | 161 |
| 504 | 20241119 | 104100 | 13186718300 | 151500 | 151500 | 151800 | 151300 | 225 |
| 505 | 20241119 | 104000 | 13152609900 | 151800 | 151600 | 151800 | 151500 | 308 |
| 506 | 20241119 | 103900 | 13105918500 | 151600 | 151700 | 151800 | 151600 | 104 |
| 507 | 20241119 | 103800 | 13090139400 | 151700 | 151600 | 151700 | 151500 | 197 |
| 508 | 20241119 | 103700 | 13060282900 | 151600 | 151400 | 151600 | 151300 | 214 |
| 509 | 20241119 | 103600 | 13027873500 | 151400 | 151400 | 151400 | 151200 | 272 |
| 510 | 20241119 | 103500 | 12986720900 | 151300 | 151400 | 151400 | 151300 | 76 |
| 511 | 20241119 | 103400 | 12975218400 | 151300 | 151400 | 151400 | 151200 | 370 |
| 512 | 20241119 | 103300 | 12919209100 | 151400 | 151300 | 151600 | 151300 | 126 |
| 513 | 20241119 | 103200 | 12900134600 | 151300 | 151400 | 151400 | 151200 | 202 |
| 514 | 20241119 | 103100 | 12869572500 | 151400 | 151600 | 151700 | 151400 | 303 |
| 515 | 20241119 | 103000 | 12823671700 | 151400 | 151600 | 151700 | 151400 | 343 |
| 516 | 20241119 | 102900 | 12771693600 | 151600 | 151700 | 151800 | 151500 | 268 |
| 517 | 20241119 | 102800 | 12731045400 | 151700 | 151400 | 151700 | 151300 | 275 |
| 518 | 20241119 | 102700 | 12689379900 | 151300 | 151500 | 151500 | 151300 | 267 |
| 519 | 20241119 | 102600 | 12648949000 | 151200 | 151100 | 151400 | 151100 | 338 |
| 520 | 20241119 | 102500 | 12597846000 | 151200 | 151200 | 151300 | 151200 | 181 |
| 521 | 20241119 | 102400 | 12570469600 | 151200 | 151500 | 151500 | 151000 | 883 |
| 522 | 20241119 | 102300 | 12436958600 | 151500 | 151400 | 151500 | 151200 | 368 |
| 523 | 20241119 | 102200 | 12381264200 | 151400 | 151500 | 151500 | 151300 | 303 |
| 524 | 20241119 | 102100 | 12335377100 | 151500 | 151600 | 151700 | 151400 | 278 |
| 525 | 20241119 | 102000 | 12293239200 | 151600 | 151500 | 151700 | 151500 | 242 |
| 526 | 20241119 | 101900 | 12256560600 | 151300 | 151500 | 151500 | 151200 | 238 |
| 527 | 20241119 | 101800 | 12220532300 | 151500 | 151700 | 151900 | 151400 | 255 |
| 528 | 20241119 | 101700 | 12181875300 | 151600 | 151500 | 151900 | 151200 | 978 |
| 529 | 20241119 | 101600 | 12033788400 | 151800 | 151500 | 151800 | 151400 | 551 |
| 530 | 20241119 | 101500 | 11950283600 | 151800 | 151900 | 151900 | 151500 | 593 |
| 531 | 20241119 | 101400 | 11860362500 | 151700 | 152200 | 152200 | 151700 | 232 |
| 532 | 20241119 | 101300 | 11825103600 | 152000 | 152000 | 152100 | 151800 | 363 |
| 533 | 20241119 | 101200 | 11769933800 | 152000 | 151800 | 152000 | 151700 | 555 |
| 534 | 20241119 | 101100 | 11685625500 | 151700 | 151900 | 152000 | 151700 | 793 |
| 535 | 20241119 | 101000 | 11565246300 | 151900 | 152500 | 152500 | 151800 | 1877 |
| 536 | 20241119 | 100900 | 11279793800 | 152500 | 152700 | 152700 | 152400 | 332 |
| 537 | 20241119 | 100800 | 11229142600 | 152600 | 152700 | 152800 | 152500 | 472 |
| 538 | 20241119 | 100700 | 11157085900 | 152800 | 152600 | 152800 | 152600 | 343 |
| 539 | 20241119 | 100600 | 11104720700 | 152600 | 152400 | 152600 | 152400 | 167 |
| 540 | 20241119 | 100500 | 11079250000 | 152500 | 152400 | 152500 | 152400 | 539 |
| 541 | 20241119 | 100400 | 10997094700 | 152400 | 152400 | 152500 | 152300 | 759 |
| 542 | 20241119 | 100300 | 10881460700 | 152400 | 152800 | 152800 | 152400 | 662 |
| 543 | 20241119 | 100200 | 10780475000 | 152700 | 152700 | 152900 | 152600 | 466 |
| 544 | 20241119 | 100100 | 10709288900 | 152800 | 152700 | 152900 | 152600 | 445 |
| 545 | 20241119 | 100000 | 10641292400 | 152700 | 152200 | 152700 | 152200 | 3626 |
| 546 | 20241119 | 095900 | 10088957100 | 152200 | 152100 | 152300 | 152100 | 418 |
| 547 | 20241119 | 095800 | 10025308000 | 152300 | 152500 | 152600 | 152100 | 881 |
| 548 | 20241119 | 095700 | 9891038800 | 152500 | 152500 | 152600 | 152400 | 1295 |
| 549 | 20241119 | 095600 | 9693526500 | 152500 | 152300 | 152500 | 152300 | 238 |
| 550 | 20241119 | 095500 | 9657250300 | 152300 | 152500 | 152500 | 152300 | 665 |
| 551 | 20241119 | 095400 | 9555856200 | 152400 | 152100 | 152500 | 151900 | 555 |
| 552 | 20241119 | 095300 | 9471386200 | 152200 | 152300 | 152300 | 151900 | 948 |
| 553 | 20241119 | 095200 | 9327191400 | 152400 | 152600 | 152600 | 152200 | 1031 |
| 554 | 20241119 | 095100 | 9170020700 | 152500 | 152400 | 152600 | 152400 | 1221 |
| 555 | 20241119 | 095000 | 8983731900 | 152400 | 152700 | 152700 | 152300 | 455 |
| 556 | 20241119 | 094900 | 8914285500 | 152700 | 152500 | 152700 | 152300 | 383 |
| 557 | 20241119 | 094800 | 8855892800 | 152500 | 152500 | 152500 | 152200 | 666 |
| 558 | 20241119 | 094700 | 8754422600 | 152500 | 152500 | 152800 | 152400 | 495 |
| 559 | 20241119 | 094600 | 8678901100 | 152400 | 152600 | 152800 | 152300 | 899 |
| 560 | 20241119 | 094500 | 8541714400 | 152400 | 152200 | 152800 | 152200 | 644 |
| 561 | 20241119 | 094400 | 8443492900 | 152100 | 153000 | 153000 | 152100 | 1833 |
| 562 | 20241119 | 094300 | 8164142000 | 153000 | 153000 | 153100 | 152500 | 660 |
| 563 | 20241119 | 094200 | 8063212500 | 153000 | 153100 | 153200 | 152400 | 1164 |
| 564 | 20241119 | 094100 | 7885395200 | 153000 | 152900 | 153100 | 152600 | 782 |
| 565 | 20241119 | 094000 | 7765801600 | 153100 | 153000 | 153100 | 152700 | 683 |
| 566 | 20241119 | 093900 | 7661339600 | 153000 | 152700 | 153000 | 152300 | 1726 |
| 567 | 20241119 | 093800 | 7397904000 | 153000 | 152900 | 153100 | 152600 | 1413 |
| 568 | 20241119 | 093700 | 7181893100 | 152800 | 153100 | 153200 | 152500 | 1297 |
| 569 | 20241119 | 093600 | 6983571000 | 152900 | 153000 | 153200 | 152800 | 1575 |
| 570 | 20241119 | 093500 | 6742590500 | 153000 | 153000 | 153100 | 152500 | 1219 |
| 571 | 20241119 | 093400 | 6556161600 | 153200 | 152700 | 153200 | 152300 | 2242 |
| 572 | 20241119 | 093300 | 6213314200 | 152800 | 152600 | 152800 | 152200 | 1154 |
| 573 | 20241119 | 093200 | 6037250600 | 152600 | 152400 | 152600 | 152400 | 1129 |
| 574 | 20241119 | 093100 | 5865087000 | 152400 | 152100 | 152400 | 152000 | 626 |
| 575 | 20241119 | 093000 | 5769823700 | 152100 | 152000 | 152300 | 152000 | 882 |
| 576 | 20241119 | 092900 | 5635684200 | 151900 | 151300 | 152000 | 151300 | 686 |
| 577 | 20241119 | 092800 | 5531618300 | 151400 | 151200 | 151400 | 151100 | 292 |
| 578 | 20241119 | 092700 | 5487443900 | 151400 | 151100 | 151500 | 149900 | 1036 |
| 579 | 20241119 | 092600 | 5331194600 | 151000 | 152000 | 152100 | 151000 | 1004 |
| 580 | 20241119 | 092500 | 5179138000 | 152100 | 152100 | 152100 | 151700 | 354 |
| 581 | 20241119 | 092400 | 5125334600 | 152100 | 152000 | 152100 | 152000 | 323 |
| 582 | 20241119 | 092300 | 5076226800 | 152000 | 151800 | 152100 | 151500 | 994 |
| 583 | 20241119 | 092200 | 4925302500 | 151800 | 152100 | 152200 | 151700 | 580 |
| 584 | 20241119 | 092100 | 4837202200 | 152100 | 151900 | 152200 | 151300 | 1651 |
| 585 | 20241119 | 092000 | 4586382000 | 152100 | 151800 | 152200 | 151400 | 1478 |
| 586 | 20241119 | 091900 | 4361880200 | 151800 | 151300 | 151800 | 151200 | 1135 |
| 587 | 20241119 | 091800 | 4189751900 | 151600 | 151700 | 151700 | 151200 | 1147 |
| 588 | 20241119 | 091700 | 4015848200 | 151700 | 150600 | 151800 | 150600 | 3260 |
| 589 | 20241119 | 091600 | 3522969200 | 150600 | 150000 | 150600 | 149700 | 1679 |
| 590 | 20241119 | 091500 | 3271110700 | 150100 | 150700 | 150700 | 150000 | 550 |
| 591 | 20241119 | 091400 | 3188442500 | 150700 | 150600 | 150900 | 150400 | 227 |
| 592 | 20241119 | 091300 | 3154266300 | 150900 | 150900 | 151000 | 150500 | 520 |
| 593 | 20241119 | 091200 | 3075888300 | 150900 | 150200 | 151000 | 150200 | 713 |
| 594 | 20241119 | 091100 | 2968454500 | 150200 | 150900 | 150900 | 150200 | 700 |
| 595 | 20241119 | 091000 | 2863027200 | 150700 | 150400 | 150900 | 150400 | 933 |
| 596 | 20241119 | 090900 | 2722378900 | 150400 | 149900 | 150400 | 149900 | 895 |
| 597 | 20241119 | 090800 | 2587987100 | 149900 | 149300 | 150300 | 149000 | 4275 |
| 598 | 20241119 | 090700 | 1946985000 | 149000 | 149600 | 149800 | 149000 | 974 |
| 599 | 20241119 | 090600 | 1801304300 | 149500 | 148500 | 149500 | 147900 | 1997 |
| 600 | 20241119 | 090500 | 1504653800 | 148400 | 148500 | 148800 | 148100 | 4001 |
| 601 | 20241119 | 090400 | 911316800 | 148200 | 148100 | 148500 | 147800 | 368 |
| 602 | 20241119 | 090300 | 856825900 | 148100 | 148500 | 148500 | 147300 | 3616 |
| 603 | 20241119 | 090200 | 322118700 | 148500 | 148800 | 148900 | 148500 | 528 |
| 604 | 20241119 | 090100 | 243566200 | 148800 | 147800 | 148800 | 147800 | 804 |
| 605 | 20241119 | 090000 | 124333400 | 147800 | 147600 | 148300 | 147600 | 842 |