36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 15454 |
| 3 | 20241119 | 191200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 4 | 20241119 | 191100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 5 | 20241119 | 191000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 6 | 20241119 | 190900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 7 | 20241119 | 190800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 8 | 20241119 | 190700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 9 | 20241119 | 190600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 10 | 20241119 | 190500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 11 | 20241119 | 190400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 12 | 20241119 | 190300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 13 | 20241119 | 190200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 14 | 20241119 | 190100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 15 | 20241119 | 190000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 16 | 20241119 | 185900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 17 | 20241119 | 185800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 18 | 20241119 | 185700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 19 | 20241119 | 185600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 20 | 20241119 | 185500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 21 | 20241119 | 185400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 22 | 20241119 | 185300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 23 | 20241119 | 185200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 24 | 20241119 | 185100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 25 | 20241119 | 185000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 26 | 20241119 | 184900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 27 | 20241119 | 184800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 28 | 20241119 | 184700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 29 | 20241119 | 184600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 30 | 20241119 | 184500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 31 | 20241119 | 184400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 32 | 20241119 | 184300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 15454 |
| 33 | 20241119 | 184200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 34 | 20241119 | 184100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 35 | 20241119 | 184000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 36 | 20241119 | 183900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 37 | 20241119 | 183800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 38 | 20241119 | 183700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 39 | 20241119 | 183600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 40 | 20241119 | 183500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 41 | 20241119 | 183400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 42 | 20241119 | 183300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 43 | 20241119 | 183200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 44 | 20241119 | 183100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 45 | 20241119 | 183000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 46 | 20241119 | 182900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 47 | 20241119 | 182800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 48 | 20241119 | 182700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 49 | 20241119 | 182600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 50 | 20241119 | 182500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 51 | 20241119 | 182400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 52 | 20241119 | 182300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 53 | 20241119 | 182200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 54 | 20241119 | 182100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 55 | 20241119 | 182000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 56 | 20241119 | 181900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 57 | 20241119 | 181800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 58 | 20241119 | 181700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 59 | 20241119 | 181600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 60 | 20241119 | 181500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 61 | 20241119 | 181400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 62 | 20241119 | 181300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 15454 |
| 63 | 20241119 | 181200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 64 | 20241119 | 181100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 65 | 20241119 | 181000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 66 | 20241119 | 180900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 67 | 20241119 | 180800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 68 | 20241119 | 180700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 69 | 20241119 | 180600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 70 | 20241119 | 180500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 71 | 20241119 | 180400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 72 | 20241119 | 180300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 73 | 20241119 | 180200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 74 | 20241119 | 180100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 75 | 20241119 | 180000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 76 | 20241119 | 175900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 77 | 20241119 | 175800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 78 | 20241119 | 175700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 79 | 20241119 | 175600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 80 | 20241119 | 175500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 81 | 20241119 | 175400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 82 | 20241119 | 175300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 83 | 20241119 | 175200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 84 | 20241119 | 175100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 85 | 20241119 | 175000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 86 | 20241119 | 174900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 87 | 20241119 | 174800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 88 | 20241119 | 174700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 89 | 20241119 | 174600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 90 | 20241119 | 174500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 91 | 20241119 | 174400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 92 | 20241119 | 174300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 15454 |
| 93 | 20241119 | 174200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 94 | 20241119 | 174100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 95 | 20241119 | 174000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 96 | 20241119 | 173900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 97 | 20241119 | 173800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 98 | 20241119 | 173700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 99 | 20241119 | 173600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 100 | 20241119 | 173500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 101 | 20241119 | 173400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 102 | 20241119 | 173300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 103 | 20241119 | 173200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 104 | 20241119 | 173100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 105 | 20241119 | 173000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 106 | 20241119 | 172900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 107 | 20241119 | 172800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 108 | 20241119 | 172700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 109 | 20241119 | 172600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 110 | 20241119 | 172500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 111 | 20241119 | 172400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 112 | 20241119 | 172300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 113 | 20241119 | 172200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 114 | 20241119 | 172100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 115 | 20241119 | 172000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 116 | 20241119 | 171900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 117 | 20241119 | 171800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 118 | 20241119 | 171700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 119 | 20241119 | 171600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 120 | 20241119 | 171500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 121 | 20241119 | 171400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 122 | 20241119 | 171300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 15454 |
| 123 | 20241119 | 171200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 124 | 20241119 | 171100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 125 | 20241119 | 171000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 126 | 20241119 | 170900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 127 | 20241119 | 170800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 128 | 20241119 | 170700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 129 | 20241119 | 170600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 130 | 20241119 | 170500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 131 | 20241119 | 170400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 132 | 20241119 | 170300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 133 | 20241119 | 170200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 134 | 20241119 | 170100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 135 | 20241119 | 170000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 136 | 20241119 | 165900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 137 | 20241119 | 165800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 138 | 20241119 | 165700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 139 | 20241119 | 165600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 140 | 20241119 | 165500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 141 | 20241119 | 165400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 142 | 20241119 | 165300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 143 | 20241119 | 165200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 144 | 20241119 | 165100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 145 | 20241119 | 165000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 146 | 20241119 | 164900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 147 | 20241119 | 164800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 148 | 20241119 | 164700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 149 | 20241119 | 164600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 150 | 20241119 | 164500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 151 | 20241119 | 164400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 152 | 20241119 | 164300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 15454 |
| 153 | 20241119 | 164200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 154 | 20241119 | 164100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 155 | 20241119 | 164000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 156 | 20241119 | 163900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 157 | 20241119 | 163800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 158 | 20241119 | 163700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 159 | 20241119 | 163600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 160 | 20241119 | 163500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 161 | 20241119 | 163400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 162 | 20241119 | 163300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 163 | 20241119 | 163200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 164 | 20241119 | 163100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 165 | 20241119 | 163000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 166 | 20241119 | 162900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 167 | 20241119 | 162800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 168 | 20241119 | 162700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 169 | 20241119 | 162600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 170 | 20241119 | 162500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 171 | 20241119 | 162400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 172 | 20241119 | 162300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 173 | 20241119 | 162200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 174 | 20241119 | 162100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 175 | 20241119 | 162000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 176 | 20241119 | 161900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 177 | 20241119 | 161800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 178 | 20241119 | 161700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 179 | 20241119 | 161600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 180 | 20241119 | 161500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 181 | 20241119 | 161400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 182 | 20241119 | 161300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 15454 |
| 183 | 20241119 | 161200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 184 | 20241119 | 161100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 185 | 20241119 | 161000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 186 | 20241119 | 160900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 187 | 20241119 | 160800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 188 | 20241119 | 160700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 189 | 20241119 | 160600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 190 | 20241119 | 160500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 191 | 20241119 | 160400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 192 | 20241119 | 160300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 193 | 20241119 | 160200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 194 | 20241119 | 160100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 195 | 20241119 | 160000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 196 | 20241119 | 155900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 197 | 20241119 | 155800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 198 | 20241119 | 155700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 199 | 20241119 | 155600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 200 | 20241119 | 155500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 201 | 20241119 | 155400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 202 | 20241119 | 155300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 203 | 20241119 | 155200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 204 | 20241119 | 155100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 205 | 20241119 | 155000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 206 | 20241119 | 154900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 207 | 20241119 | 154800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 208 | 20241119 | 154700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 209 | 20241119 | 154600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 210 | 20241119 | 154500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 211 | 20241119 | 154400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 212 | 20241119 | 154300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 15454 |
| 213 | 20241119 | 154200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 214 | 20241119 | 154100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 215 | 20241119 | 154000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 216 | 20241119 | 153900 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 217 | 20241119 | 153800 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 218 | 20241119 | 153700 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 219 | 20241119 | 153600 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 220 | 20241119 | 153500 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 221 | 20241119 | 153400 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 222 | 20241119 | 153300 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 223 | 20241119 | 153200 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 224 | 20241119 | 153100 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 0 |
| 225 | 20241119 | 153000 | 32899700100 | 104800 | 104800 | 104800 | 104800 | 15454 |
| 226 | 20241119 | 152900 | 31280120900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 227 | 20241119 | 152800 | 31280120900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 228 | 20241119 | 152700 | 31280120900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 229 | 20241119 | 152600 | 31280120900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 230 | 20241119 | 152500 | 31280120900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 231 | 20241119 | 152400 | 31280120900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 232 | 20241119 | 152300 | 31280120900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 233 | 20241119 | 152200 | 31280120900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 234 | 20241119 | 152100 | 31280120900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 235 | 20241119 | 152000 | 31280120900 | 104600 | 104600 | 104600 | 104600 | 0 |
| 236 | 20241119 | 151900 | 31280120900 | 104600 | 104900 | 104900 | 104600 | 391 |
| 237 | 20241119 | 151800 | 31239188700 | 104700 | 104800 | 105000 | 104700 | 806 |
| 238 | 20241119 | 151700 | 31154652200 | 104800 | 104800 | 105000 | 104800 | 687 |
| 239 | 20241119 | 151600 | 31082544700 | 105000 | 104900 | 105000 | 104800 | 794 |
| 240 | 20241119 | 151500 | 30999237000 | 104800 | 104900 | 105000 | 104800 | 669 |
| 241 | 20241119 | 151400 | 30929058200 | 105000 | 105000 | 105100 | 104800 | 1341 |
| 242 | 20241119 | 151300 | 30788293300 | 104900 | 105000 | 105100 | 104800 | 652 |
| 243 | 20241119 | 151200 | 30719813100 | 105000 | 105000 | 105100 | 104900 | 905 |
| 244 | 20241119 | 151100 | 30624760100 | 104900 | 104900 | 105000 | 104900 | 734 |
| 245 | 20241119 | 151000 | 30547720500 | 104800 | 104800 | 105000 | 104800 | 797 |
| 246 | 20241119 | 150900 | 30464090800 | 104900 | 104900 | 105100 | 104800 | 1029 |
| 247 | 20241119 | 150800 | 30356078100 | 105100 | 105000 | 105100 | 104600 | 1233 |
| 248 | 20241119 | 150700 | 30226712800 | 104900 | 104600 | 105100 | 104600 | 1009 |
| 249 | 20241119 | 150600 | 30120918800 | 104800 | 104900 | 105000 | 104700 | 1233 |
| 250 | 20241119 | 150500 | 29991719500 | 104900 | 104800 | 105000 | 104700 | 974 |
| 251 | 20241119 | 150400 | 29889561800 | 104900 | 104700 | 104900 | 104700 | 1097 |
| 252 | 20241119 | 150300 | 29774541800 | 104800 | 104600 | 104900 | 104600 | 839 |
| 253 | 20241119 | 150200 | 29686613000 | 104700 | 104900 | 104900 | 104600 | 1156 |
| 254 | 20241119 | 150100 | 29565491400 | 104900 | 104700 | 104900 | 104600 | 1126 |
| 255 | 20241119 | 150000 | 29447576900 | 104700 | 104600 | 104700 | 104600 | 601 |
| 256 | 20241119 | 145900 | 29384665800 | 104700 | 104500 | 104700 | 104500 | 324 |
| 257 | 20241119 | 145800 | 29350763900 | 104500 | 104500 | 104700 | 104500 | 595 |
| 258 | 20241119 | 145700 | 29288524500 | 104500 | 104600 | 104700 | 104500 | 493 |
| 259 | 20241119 | 145600 | 29236961500 | 104500 | 104700 | 104800 | 104400 | 1618 |
| 260 | 20241119 | 145500 | 29067682700 | 104700 | 104600 | 104800 | 104600 | 874 |
| 261 | 20241119 | 145400 | 28976141500 | 104700 | 104700 | 104700 | 104600 | 543 |
| 262 | 20241119 | 145300 | 28919300200 | 104700 | 104500 | 104700 | 104400 | 450 |
| 263 | 20241119 | 145200 | 28872245600 | 104400 | 104600 | 104600 | 104400 | 433 |
| 264 | 20241119 | 145100 | 28826977000 | 104500 | 104500 | 104600 | 104300 | 683 |
| 265 | 20241119 | 145000 | 28755612400 | 104500 | 104600 | 104600 | 104400 | 634 |
| 266 | 20241119 | 144900 | 28689370000 | 104600 | 104500 | 104600 | 104400 | 771 |
| 267 | 20241119 | 144800 | 28608805600 | 104400 | 104500 | 104500 | 104400 | 328 |
| 268 | 20241119 | 144700 | 28574537300 | 104500 | 104300 | 104600 | 104300 | 672 |
| 269 | 20241119 | 144600 | 28504345600 | 104400 | 104400 | 104500 | 104300 | 563 |
| 270 | 20241119 | 144500 | 28445576500 | 104400 | 104400 | 104500 | 104300 | 523 |
| 271 | 20241119 | 144400 | 28390963400 | 104500 | 104500 | 104500 | 104400 | 493 |
| 272 | 20241119 | 144300 | 28339455900 | 104400 | 104400 | 104600 | 104300 | 521 |
| 273 | 20241119 | 144200 | 28285044100 | 104400 | 104400 | 104500 | 104300 | 386 |
| 274 | 20241119 | 144100 | 28244749500 | 104400 | 104500 | 104500 | 104300 | 470 |
| 275 | 20241119 | 144000 | 28195672000 | 104500 | 104400 | 104600 | 104300 | 446 |
| 276 | 20241119 | 143900 | 28149095800 | 104300 | 104300 | 104600 | 104300 | 497 |
| 277 | 20241119 | 143800 | 28097198000 | 104400 | 104400 | 104600 | 104300 | 503 |
| 278 | 20241119 | 143700 | 28044656400 | 104400 | 104400 | 104700 | 104300 | 485 |
| 279 | 20241119 | 143600 | 27994013300 | 104500 | 104400 | 104700 | 104400 | 707 |
| 280 | 20241119 | 143500 | 27920101300 | 104700 | 104500 | 104700 | 104400 | 517 |
| 281 | 20241119 | 143400 | 27866064700 | 104500 | 104500 | 104600 | 104400 | 523 |
| 282 | 20241119 | 143300 | 27811400400 | 104500 | 104400 | 104700 | 104400 | 575 |
| 283 | 20241119 | 143200 | 27751313100 | 104500 | 104600 | 104700 | 104400 | 544 |
| 284 | 20241119 | 143100 | 27694456700 | 104600 | 104600 | 104700 | 104500 | 624 |
| 285 | 20241119 | 143000 | 27629203000 | 104500 | 104500 | 104700 | 104400 | 686 |
| 286 | 20241119 | 142900 | 27557507700 | 104400 | 104500 | 104600 | 104400 | 816 |
| 287 | 20241119 | 142800 | 27472242200 | 104500 | 104300 | 104500 | 104300 | 552 |
| 288 | 20241119 | 142700 | 27414613600 | 104400 | 104200 | 104400 | 104200 | 388 |
| 289 | 20241119 | 142600 | 27374119500 | 104400 | 104300 | 104400 | 104200 | 428 |
| 290 | 20241119 | 142500 | 27329494000 | 104200 | 104200 | 104500 | 104100 | 534 |
| 291 | 20241119 | 142400 | 27273789700 | 104200 | 104200 | 104400 | 104100 | 732 |
| 292 | 20241119 | 142300 | 27197533700 | 104300 | 104300 | 104400 | 104200 | 536 |
| 293 | 20241119 | 142200 | 27141650200 | 104300 | 104400 | 104600 | 104200 | 649 |
| 294 | 20241119 | 142100 | 27073936400 | 104300 | 104300 | 104400 | 104200 | 373 |
| 295 | 20241119 | 142000 | 27035036700 | 104300 | 104200 | 104400 | 104200 | 302 |
| 296 | 20241119 | 141900 | 27003544600 | 104200 | 104300 | 104500 | 104100 | 701 |
| 297 | 20241119 | 141800 | 26930452400 | 104300 | 104300 | 104400 | 104100 | 663 |
| 298 | 20241119 | 141700 | 26861336600 | 104200 | 104400 | 104500 | 104200 | 1145 |
| 299 | 20241119 | 141600 | 26741814800 | 104500 | 104500 | 104700 | 104400 | 552 |
| 300 | 20241119 | 141500 | 26684156000 | 104400 | 104700 | 104700 | 104400 | 614 |
| 301 | 20241119 | 141400 | 26619982200 | 104600 | 104600 | 104800 | 104500 | 645 |
| 302 | 20241119 | 141300 | 26552482000 | 104600 | 104700 | 104800 | 104600 | 333 |
| 303 | 20241119 | 141200 | 26517623300 | 104700 | 104700 | 104800 | 104600 | 788 |
| 304 | 20241119 | 141100 | 26435119700 | 104700 | 104500 | 104700 | 104500 | 566 |
| 305 | 20241119 | 141000 | 26375892600 | 104600 | 104600 | 104600 | 104500 | 456 |
| 306 | 20241119 | 140900 | 26328200900 | 104500 | 104500 | 104600 | 104500 | 253 |
| 307 | 20241119 | 140800 | 26301747500 | 104500 | 104500 | 104500 | 104400 | 430 |
| 308 | 20241119 | 140700 | 26256824000 | 104400 | 104400 | 104500 | 104300 | 413 |
| 309 | 20241119 | 140600 | 26213708500 | 104300 | 104400 | 104400 | 104300 | 244 |
| 310 | 20241119 | 140500 | 26188243500 | 104300 | 104700 | 104700 | 104300 | 1197 |
| 311 | 20241119 | 140400 | 26063150100 | 104700 | 104400 | 104700 | 104300 | 1575 |
| 312 | 20241119 | 140300 | 25898510200 | 104500 | 104100 | 104500 | 104100 | 2241 |
| 313 | 20241119 | 140200 | 25664738300 | 104100 | 104100 | 104200 | 104000 | 1499 |
| 314 | 20241119 | 140100 | 25508697900 | 104100 | 104000 | 104100 | 103900 | 350 |
| 315 | 20241119 | 140000 | 25472303000 | 104000 | 104000 | 104100 | 103900 | 393 |
| 316 | 20241119 | 135900 | 25431435600 | 103900 | 104000 | 104100 | 103900 | 282 |
| 317 | 20241119 | 135800 | 25402109900 | 104000 | 104000 | 104000 | 103900 | 206 |
| 318 | 20241119 | 135700 | 25380691000 | 104000 | 104000 | 104100 | 103900 | 351 |
| 319 | 20241119 | 135600 | 25344192100 | 103900 | 103900 | 104100 | 103800 | 895 |
| 320 | 20241119 | 135500 | 25251219900 | 103900 | 104000 | 104100 | 103800 | 386 |
| 321 | 20241119 | 135400 | 25211080000 | 104000 | 103800 | 104000 | 103800 | 894 |
| 322 | 20241119 | 135300 | 25118189800 | 103800 | 103800 | 103900 | 103800 | 250 |
| 323 | 20241119 | 135200 | 25092224600 | 103800 | 103900 | 103900 | 103800 | 208 |
| 324 | 20241119 | 135100 | 25070619800 | 103900 | 103800 | 103900 | 103800 | 83 |
| 325 | 20241119 | 135000 | 25062002600 | 103900 | 103900 | 103900 | 103800 | 197 |
| 326 | 20241119 | 134900 | 25041541700 | 103800 | 103800 | 103900 | 103800 | 89 |
| 327 | 20241119 | 134800 | 25032299300 | 103900 | 103900 | 103900 | 103800 | 145 |
| 328 | 20241119 | 134700 | 25017242800 | 103900 | 103900 | 103900 | 103800 | 113 |
| 329 | 20241119 | 134600 | 25005503500 | 103700 | 103800 | 103800 | 103700 | 385 |
| 330 | 20241119 | 134500 | 24965543400 | 103700 | 103700 | 103900 | 103700 | 218 |
| 331 | 20241119 | 134400 | 24942916800 | 103900 | 103700 | 103900 | 103700 | 296 |
| 332 | 20241119 | 134300 | 24912193600 | 103800 | 103800 | 104000 | 103700 | 453 |
| 333 | 20241119 | 134200 | 24865176400 | 103800 | 104000 | 104000 | 103800 | 468 |
| 334 | 20241119 | 134100 | 24816564600 | 104000 | 104000 | 104000 | 103900 | 157 |
| 335 | 20241119 | 134000 | 24800250500 | 104000 | 103900 | 104000 | 103700 | 582 |
| 336 | 20241119 | 133900 | 24739813800 | 103900 | 103900 | 104000 | 103700 | 591 |
| 337 | 20241119 | 133800 | 24678442300 | 103900 | 103900 | 104000 | 103900 | 236 |
| 338 | 20241119 | 133700 | 24653916300 | 103900 | 104000 | 104000 | 103900 | 118 |
| 339 | 20241119 | 133600 | 24641651100 | 103900 | 103800 | 104000 | 103800 | 87 |
| 340 | 20241119 | 133500 | 24632605600 | 103800 | 103500 | 103900 | 103400 | 1450 |
| 341 | 20241119 | 133400 | 24482354000 | 103400 | 103500 | 103600 | 103400 | 2319 |
| 342 | 20241119 | 133300 | 24242344100 | 103600 | 103600 | 103600 | 103500 | 256 |
| 343 | 20241119 | 133200 | 24215843000 | 103500 | 103600 | 103600 | 103500 | 401 |
| 344 | 20241119 | 133100 | 24174320300 | 103600 | 103600 | 103600 | 103500 | 494 |
| 345 | 20241119 | 133000 | 24123185300 | 103600 | 103600 | 103600 | 103500 | 225 |
| 346 | 20241119 | 132900 | 24099894900 | 103500 | 103500 | 103600 | 103500 | 818 |
| 347 | 20241119 | 132800 | 24015213700 | 103500 | 103700 | 103700 | 103500 | 457 |
| 348 | 20241119 | 132700 | 23967874800 | 103600 | 103700 | 103700 | 103500 | 1472 |
| 349 | 20241119 | 132600 | 23815382900 | 103600 | 103800 | 103800 | 103600 | 408 |
| 350 | 20241119 | 132500 | 23773078600 | 103700 | 103700 | 103800 | 103600 | 388 |
| 351 | 20241119 | 132400 | 23732845100 | 103700 | 103700 | 103800 | 103600 | 1068 |
| 352 | 20241119 | 132300 | 23622134400 | 103700 | 103800 | 103800 | 103700 | 95 |
| 353 | 20241119 | 132200 | 23612279900 | 103700 | 103800 | 103900 | 103700 | 455 |
| 354 | 20241119 | 132100 | 23565056700 | 103900 | 103900 | 103900 | 103800 | 282 |
| 355 | 20241119 | 132000 | 23535764200 | 103900 | 103800 | 103900 | 103700 | 257 |
| 356 | 20241119 | 131900 | 23509081600 | 103900 | 104000 | 104000 | 103800 | 833 |
| 357 | 20241119 | 131800 | 23422529400 | 103900 | 104000 | 104000 | 103900 | 200 |
| 358 | 20241119 | 131700 | 23401736200 | 104000 | 104000 | 104000 | 103900 | 101 |
| 359 | 20241119 | 131600 | 23391237900 | 103900 | 104000 | 104000 | 103800 | 93 |
| 360 | 20241119 | 131500 | 23381573500 | 104000 | 104000 | 104000 | 103800 | 134 |
| 361 | 20241119 | 131400 | 23367658000 | 103800 | 103900 | 104100 | 103700 | 2485 |
| 362 | 20241119 | 131300 | 23109512600 | 104000 | 103800 | 104000 | 103800 | 305 |
| 363 | 20241119 | 131200 | 23077814200 | 103800 | 103800 | 104000 | 103600 | 1572 |
| 364 | 20241119 | 131100 | 22914589700 | 103800 | 103800 | 103900 | 103700 | 110 |
| 365 | 20241119 | 131000 | 22903175700 | 103800 | 103900 | 103900 | 103700 | 431 |
| 366 | 20241119 | 130900 | 22858440000 | 103900 | 103800 | 103900 | 103700 | 96 |
| 367 | 20241119 | 130800 | 22848478600 | 103700 | 103900 | 103900 | 103700 | 353 |
| 368 | 20241119 | 130700 | 22811824000 | 103800 | 103700 | 103900 | 103700 | 839 |
| 369 | 20241119 | 130600 | 22724753200 | 103700 | 103900 | 103900 | 103700 | 302 |
| 370 | 20241119 | 130500 | 22693415900 | 103900 | 103900 | 103900 | 103800 | 132 |
| 371 | 20241119 | 130400 | 22679712200 | 103900 | 103900 | 103900 | 103800 | 188 |
| 372 | 20241119 | 130300 | 22660196400 | 103800 | 103800 | 103900 | 103800 | 741 |
| 373 | 20241119 | 130200 | 22583273500 | 103800 | 103900 | 104000 | 103800 | 193 |
| 374 | 20241119 | 130100 | 22563223900 | 103900 | 104000 | 104000 | 103900 | 83 |
| 375 | 20241119 | 130000 | 22554598300 | 103800 | 103800 | 104000 | 103800 | 189 |
| 376 | 20241119 | 125900 | 22534965100 | 103800 | 104000 | 104000 | 103800 | 230 |
| 377 | 20241119 | 125800 | 22511077100 | 103800 | 103900 | 104000 | 103800 | 793 |
| 378 | 20241119 | 125700 | 22428688400 | 104000 | 104000 | 104000 | 103900 | 33 |
| 379 | 20241119 | 125600 | 22425258600 | 103900 | 103900 | 104000 | 103800 | 353 |
| 380 | 20241119 | 125500 | 22388584500 | 103900 | 104100 | 104100 | 103600 | 1433 |
| 381 | 20241119 | 125400 | 22239734500 | 104100 | 104000 | 104100 | 104000 | 199 |
| 382 | 20241119 | 125300 | 22219036300 | 104000 | 104100 | 104100 | 104000 | 495 |
| 383 | 20241119 | 125200 | 22167525200 | 104000 | 104000 | 104100 | 104000 | 154 |
| 384 | 20241119 | 125100 | 22151502800 | 104000 | 103900 | 104100 | 103900 | 365 |
| 385 | 20241119 | 125000 | 22113546200 | 104100 | 103900 | 104300 | 103700 | 961 |
| 386 | 20241119 | 124900 | 22013763500 | 103900 | 103900 | 104300 | 103900 | 199 |
| 387 | 20241119 | 124800 | 21993060800 | 103900 | 104000 | 104300 | 103900 | 601 |
| 388 | 20241119 | 124700 | 21930562800 | 104000 | 103800 | 104000 | 103800 | 118 |
| 389 | 20241119 | 124600 | 21918304700 | 103800 | 103800 | 104000 | 103800 | 75 |
| 390 | 20241119 | 124500 | 21910516800 | 103800 | 103900 | 104000 | 103800 | 388 |
| 391 | 20241119 | 124400 | 21870204500 | 103900 | 103800 | 104200 | 103800 | 520 |
| 392 | 20241119 | 124300 | 21816162300 | 103800 | 104100 | 104100 | 103800 | 1480 |
| 393 | 20241119 | 124200 | 21662297100 | 104100 | 104100 | 104100 | 104000 | 271 |
| 394 | 20241119 | 124100 | 21634089400 | 104000 | 104000 | 104100 | 104000 | 232 |
| 395 | 20241119 | 124000 | 21609940700 | 104100 | 104100 | 104100 | 104000 | 439 |
| 396 | 20241119 | 123900 | 21564274000 | 104000 | 104100 | 104100 | 104000 | 231 |
| 397 | 20241119 | 123800 | 21540236200 | 104000 | 104100 | 104100 | 104000 | 259 |
| 398 | 20241119 | 123700 | 21513292600 | 104100 | 104300 | 104400 | 104000 | 638 |
| 399 | 20241119 | 123600 | 21446818200 | 104300 | 104300 | 104400 | 104300 | 231 |
| 400 | 20241119 | 123500 | 21422723100 | 104300 | 104300 | 104400 | 104300 | 374 |
| 401 | 20241119 | 123400 | 21383713900 | 104300 | 104400 | 104400 | 104200 | 207 |
| 402 | 20241119 | 123300 | 21362117600 | 104400 | 104300 | 104400 | 104200 | 485 |
| 403 | 20241119 | 123200 | 21311526200 | 104300 | 104400 | 104400 | 104100 | 515 |
| 404 | 20241119 | 123100 | 21257803100 | 104400 | 104500 | 104500 | 104200 | 130 |
| 405 | 20241119 | 123000 | 21244231800 | 104400 | 104300 | 104500 | 104100 | 1215 |
| 406 | 20241119 | 122900 | 21117484100 | 104300 | 104500 | 104600 | 104100 | 1582 |
| 407 | 20241119 | 122800 | 20952301000 | 104600 | 104600 | 104600 | 104500 | 98 |
| 408 | 20241119 | 122700 | 20942059000 | 104500 | 104600 | 104600 | 104500 | 110 |
| 409 | 20241119 | 122600 | 20930555900 | 104500 | 104600 | 104600 | 104500 | 58 |
| 410 | 20241119 | 122500 | 20924491800 | 104600 | 104400 | 104600 | 104400 | 222 |
| 411 | 20241119 | 122400 | 20901302500 | 104500 | 104600 | 104600 | 104400 | 406 |
| 412 | 20241119 | 122300 | 20858873500 | 104400 | 104400 | 104600 | 104300 | 612 |
| 413 | 20241119 | 122200 | 20794983100 | 104400 | 104400 | 104500 | 104400 | 74 |
| 414 | 20241119 | 122100 | 20787256600 | 104400 | 104600 | 104600 | 104400 | 86 |
| 415 | 20241119 | 122000 | 20778267900 | 104600 | 104600 | 104600 | 104300 | 1063 |
| 416 | 20241119 | 121900 | 20667218000 | 104600 | 104600 | 104600 | 104500 | 293 |
| 417 | 20241119 | 121800 | 20636575600 | 104600 | 104500 | 104600 | 104500 | 449 |
| 418 | 20241119 | 121700 | 20589623900 | 104500 | 104400 | 104600 | 104400 | 324 |
| 419 | 20241119 | 121600 | 20555765600 | 104400 | 104400 | 104500 | 104400 | 234 |
| 420 | 20241119 | 121500 | 20531323900 | 104500 | 104400 | 104500 | 104400 | 137 |
| 421 | 20241119 | 121400 | 20517019100 | 104500 | 104500 | 104500 | 104400 | 94 |
| 422 | 20241119 | 121300 | 20507203400 | 104400 | 104500 | 104500 | 104400 | 45 |
| 423 | 20241119 | 121200 | 20502503900 | 104400 | 104500 | 104500 | 104400 | 194 |
| 424 | 20241119 | 121100 | 20482240200 | 104400 | 104400 | 104500 | 104300 | 110 |
| 425 | 20241119 | 121000 | 20470756100 | 104400 | 104400 | 104500 | 104100 | 408 |
| 426 | 20241119 | 120900 | 20428223900 | 104400 | 104400 | 104600 | 104300 | 308 |
| 427 | 20241119 | 120800 | 20396074900 | 104400 | 104200 | 104400 | 104200 | 87 |
| 428 | 20241119 | 120700 | 20386999900 | 104200 | 104100 | 104300 | 104100 | 443 |
| 429 | 20241119 | 120600 | 20340847000 | 104100 | 104100 | 104600 | 104100 | 2973 |
| 430 | 20241119 | 120500 | 20031100600 | 104000 | 104000 | 104100 | 103900 | 1295 |
| 431 | 20241119 | 120400 | 19896441700 | 104000 | 104200 | 104200 | 104000 | 761 |
| 432 | 20241119 | 120300 | 19817231900 | 104100 | 104100 | 104200 | 104100 | 203 |
| 433 | 20241119 | 120200 | 19796098500 | 104100 | 104200 | 104200 | 104100 | 401 |
| 434 | 20241119 | 120100 | 19754349800 | 104200 | 104200 | 104200 | 104100 | 257 |
| 435 | 20241119 | 120000 | 19727581900 | 104200 | 104200 | 104200 | 104100 | 263 |
| 436 | 20241119 | 115900 | 19700199100 | 104100 | 104200 | 104200 | 104100 | 199 |
| 437 | 20241119 | 115800 | 19679468500 | 104100 | 104300 | 104300 | 104100 | 1342 |
| 438 | 20241119 | 115700 | 19539587300 | 104200 | 104300 | 104400 | 104200 | 384 |
| 439 | 20241119 | 115600 | 19499548000 | 104300 | 104300 | 104400 | 104300 | 282 |
| 440 | 20241119 | 115500 | 19470134000 | 104300 | 104500 | 104500 | 104300 | 937 |
| 441 | 20241119 | 115400 | 19372332800 | 104400 | 104500 | 104500 | 104400 | 377 |
| 442 | 20241119 | 115300 | 19332962200 | 104400 | 104500 | 104500 | 104400 | 268 |
| 443 | 20241119 | 115200 | 19304973100 | 104500 | 104500 | 104500 | 104400 | 334 |
| 444 | 20241119 | 115100 | 19270078500 | 104500 | 104700 | 104700 | 104400 | 313 |
| 445 | 20241119 | 115000 | 19237379400 | 104800 | 104600 | 104800 | 104400 | 2779 |
| 446 | 20241119 | 114900 | 18947006900 | 104700 | 104700 | 104800 | 104500 | 316 |
| 447 | 20241119 | 114800 | 18913922500 | 104500 | 104600 | 104700 | 104500 | 738 |
| 448 | 20241119 | 114700 | 18836725300 | 104700 | 104700 | 104700 | 104600 | 266 |
| 449 | 20241119 | 114600 | 18808893200 | 104600 | 104600 | 104700 | 104600 | 156 |
| 450 | 20241119 | 114500 | 18792574800 | 104700 | 104600 | 104700 | 104600 | 222 |
| 451 | 20241119 | 114400 | 18769350100 | 104600 | 104700 | 104700 | 104600 | 170 |
| 452 | 20241119 | 114300 | 18751566800 | 104700 | 104600 | 104700 | 104500 | 598 |
| 453 | 20241119 | 114200 | 18688999000 | 104500 | 104600 | 104600 | 104500 | 349 |
| 454 | 20241119 | 114100 | 18652508300 | 104600 | 104600 | 104600 | 104500 | 380 |
| 455 | 20241119 | 114000 | 18612775300 | 104600 | 104600 | 104700 | 104500 | 548 |
| 456 | 20241119 | 113900 | 18555461700 | 104700 | 104700 | 104700 | 104600 | 169 |
| 457 | 20241119 | 113800 | 18537777700 | 104700 | 104600 | 104700 | 104600 | 268 |
| 458 | 20241119 | 113700 | 18509742400 | 104700 | 104600 | 104700 | 104600 | 112 |
| 459 | 20241119 | 113600 | 18498024700 | 104600 | 104800 | 104800 | 104600 | 285 |
| 460 | 20241119 | 113500 | 18468181600 | 104800 | 104700 | 104800 | 104700 | 234 |
| 461 | 20241119 | 113400 | 18443680600 | 104800 | 104600 | 104900 | 104600 | 504 |
| 462 | 20241119 | 113300 | 18390889800 | 104600 | 104600 | 105000 | 104400 | 1437 |
| 463 | 20241119 | 113200 | 18240588300 | 104500 | 104500 | 104600 | 104500 | 417 |
| 464 | 20241119 | 113100 | 18197003400 | 104500 | 104500 | 104600 | 104500 | 329 |
| 465 | 20241119 | 113000 | 18162621000 | 104600 | 104500 | 104600 | 104500 | 264 |
| 466 | 20241119 | 112900 | 18135030800 | 104600 | 104700 | 104700 | 104500 | 2097 |
| 467 | 20241119 | 112800 | 17915783600 | 104700 | 104800 | 104800 | 104600 | 442 |
| 468 | 20241119 | 112700 | 17869522100 | 104700 | 104700 | 104800 | 104600 | 412 |
| 469 | 20241119 | 112600 | 17826388800 | 104600 | 104700 | 104800 | 104600 | 366 |
| 470 | 20241119 | 112500 | 17788067600 | 104700 | 104800 | 104800 | 104700 | 448 |
| 471 | 20241119 | 112400 | 17741160200 | 104700 | 104700 | 104800 | 104700 | 376 |
| 472 | 20241119 | 112300 | 17701787800 | 104900 | 104800 | 104900 | 104700 | 434 |
| 473 | 20241119 | 112200 | 17656318300 | 104900 | 105000 | 105000 | 104800 | 269 |
| 474 | 20241119 | 112100 | 17628125000 | 105000 | 104900 | 105000 | 104900 | 368 |
| 475 | 20241119 | 112000 | 17589514300 | 104900 | 104900 | 105000 | 104900 | 263 |
| 476 | 20241119 | 111900 | 17561923900 | 105000 | 104900 | 105000 | 104800 | 170 |
| 477 | 20241119 | 111800 | 17544082500 | 104900 | 104800 | 105100 | 104700 | 1469 |
| 478 | 20241119 | 111700 | 17389948600 | 104700 | 104800 | 104800 | 104700 | 235 |
| 479 | 20241119 | 111600 | 17365341700 | 104700 | 104800 | 104800 | 104700 | 264 |
| 480 | 20241119 | 111500 | 17337698200 | 104700 | 104800 | 104900 | 104700 | 666 |
| 481 | 20241119 | 111400 | 17267921000 | 104800 | 104900 | 104900 | 104800 | 219 |
| 482 | 20241119 | 111300 | 17244962800 | 104900 | 104900 | 104900 | 104800 | 176 |
| 483 | 20241119 | 111200 | 17226506400 | 104900 | 104800 | 104900 | 104700 | 297 |
| 484 | 20241119 | 111100 | 17195361000 | 104800 | 104800 | 104800 | 104700 | 183 |
| 485 | 20241119 | 111000 | 17176186100 | 104700 | 104800 | 104900 | 104700 | 399 |
| 486 | 20241119 | 110900 | 17134388300 | 104800 | 104800 | 104800 | 104700 | 147 |
| 487 | 20241119 | 110800 | 17118994200 | 104800 | 104700 | 104800 | 104700 | 222 |
| 488 | 20241119 | 110700 | 17095734100 | 104700 | 104700 | 104800 | 104600 | 479 |
| 489 | 20241119 | 110600 | 17045587600 | 104600 | 104600 | 104700 | 104600 | 304 |
| 490 | 20241119 | 110500 | 17013764800 | 104700 | 104900 | 104900 | 104500 | 771 |
| 491 | 20241119 | 110400 | 16933042600 | 104900 | 104900 | 104900 | 104800 | 133 |
| 492 | 20241119 | 110300 | 16919098500 | 105000 | 104800 | 105000 | 104700 | 244 |
| 493 | 20241119 | 110200 | 16893521700 | 104700 | 104800 | 104800 | 104500 | 590 |
| 494 | 20241119 | 110100 | 16831816300 | 104600 | 105100 | 105300 | 104600 | 4091 |
| 495 | 20241119 | 110000 | 16402766800 | 105100 | 105100 | 105100 | 105000 | 220 |
| 496 | 20241119 | 105900 | 16379662300 | 105100 | 105000 | 105100 | 105000 | 393 |
| 497 | 20241119 | 105800 | 16338375700 | 105100 | 105300 | 105300 | 105000 | 920 |
| 498 | 20241119 | 105700 | 16241671500 | 105200 | 105200 | 105300 | 105100 | 196 |
| 499 | 20241119 | 105600 | 16221054400 | 105100 | 105600 | 105600 | 105100 | 2084 |
| 500 | 20241119 | 105500 | 16001647700 | 105500 | 105500 | 105600 | 105500 | 69 |
| 501 | 20241119 | 105400 | 15994365900 | 105500 | 105500 | 105600 | 105400 | 288 |
| 502 | 20241119 | 105300 | 15963991500 | 105500 | 105300 | 105500 | 105300 | 609 |
| 503 | 20241119 | 105200 | 15899844900 | 105200 | 105400 | 105400 | 105200 | 613 |
| 504 | 20241119 | 105100 | 15835284200 | 105400 | 105300 | 105400 | 105300 | 259 |
| 505 | 20241119 | 105000 | 15808010100 | 105300 | 105500 | 105500 | 105300 | 739 |
| 506 | 20241119 | 104900 | 15730107600 | 105600 | 105800 | 105800 | 105500 | 1133 |
| 507 | 20241119 | 104800 | 15610441400 | 105700 | 105600 | 105800 | 105600 | 141 |
| 508 | 20241119 | 104700 | 15595541000 | 105800 | 105700 | 105800 | 105600 | 281 |
| 509 | 20241119 | 104600 | 15565840000 | 105700 | 105800 | 105800 | 105600 | 1280 |
| 510 | 20241119 | 104500 | 15430546300 | 105800 | 105700 | 105800 | 105700 | 116 |
| 511 | 20241119 | 104400 | 15418276100 | 105700 | 105700 | 105800 | 105700 | 27 |
| 512 | 20241119 | 104300 | 15415421500 | 105700 | 105900 | 105900 | 105700 | 53 |
| 513 | 20241119 | 104200 | 15409816800 | 105900 | 106000 | 106000 | 105800 | 277 |
| 514 | 20241119 | 104100 | 15380505800 | 105900 | 105700 | 105900 | 105600 | 749 |
| 515 | 20241119 | 104000 | 15301291900 | 105600 | 105600 | 105700 | 105600 | 64 |
| 516 | 20241119 | 103900 | 15294532900 | 105700 | 105700 | 105800 | 105600 | 365 |
| 517 | 20241119 | 103800 | 15255951800 | 105800 | 105800 | 105800 | 105700 | 200 |
| 518 | 20241119 | 103700 | 15234804000 | 105600 | 105900 | 105900 | 105600 | 401 |
| 519 | 20241119 | 103600 | 15192391300 | 105900 | 105800 | 105900 | 105700 | 243 |
| 520 | 20241119 | 103500 | 15166683400 | 105800 | 105700 | 105800 | 105600 | 492 |
| 521 | 20241119 | 103400 | 15114678800 | 105700 | 105800 | 105900 | 105400 | 1698 |
| 522 | 20241119 | 103300 | 14935411400 | 105700 | 105900 | 105900 | 105700 | 380 |
| 523 | 20241119 | 103200 | 14895207400 | 105900 | 105800 | 106000 | 105800 | 109 |
| 524 | 20241119 | 103100 | 14883666900 | 105800 | 105800 | 106000 | 105800 | 492 |
| 525 | 20241119 | 103000 | 14831566900 | 105900 | 106000 | 106000 | 105700 | 1291 |
| 526 | 20241119 | 102900 | 14694936100 | 105900 | 105900 | 106000 | 105900 | 263 |
| 527 | 20241119 | 102800 | 14667083500 | 106000 | 106000 | 106000 | 105900 | 217 |
| 528 | 20241119 | 102700 | 14644095000 | 106000 | 106000 | 106000 | 105900 | 278 |
| 529 | 20241119 | 102600 | 14614631000 | 105900 | 105800 | 106000 | 105800 | 456 |
| 530 | 20241119 | 102500 | 14566338900 | 105900 | 106000 | 106000 | 105700 | 2489 |
| 531 | 20241119 | 102400 | 14302821300 | 106000 | 106000 | 106000 | 105900 | 418 |
| 532 | 20241119 | 102300 | 14258520600 | 105900 | 106100 | 106200 | 105900 | 614 |
| 533 | 20241119 | 102200 | 14193440400 | 106200 | 106200 | 106400 | 106000 | 405 |
| 534 | 20241119 | 102100 | 14150424900 | 106300 | 106200 | 106300 | 106000 | 656 |
| 535 | 20241119 | 102000 | 14080776700 | 106100 | 106400 | 106400 | 106100 | 1114 |
| 536 | 20241119 | 101900 | 13962329600 | 106400 | 106500 | 106500 | 106400 | 257 |
| 537 | 20241119 | 101800 | 13934962800 | 106500 | 106400 | 106500 | 106400 | 265 |
| 538 | 20241119 | 101700 | 13906741600 | 106400 | 106500 | 106500 | 106400 | 54 |
| 539 | 20241119 | 101600 | 13900993900 | 106500 | 106500 | 106700 | 106400 | 1277 |
| 540 | 20241119 | 101500 | 13764957600 | 106500 | 106400 | 106500 | 106300 | 313 |
| 541 | 20241119 | 101400 | 13731654400 | 106400 | 106300 | 106500 | 106300 | 299 |
| 542 | 20241119 | 101300 | 13699846800 | 106300 | 106300 | 106300 | 106200 | 336 |
| 543 | 20241119 | 101200 | 13664133800 | 106200 | 106000 | 106200 | 105900 | 744 |
| 544 | 20241119 | 101100 | 13585250600 | 106000 | 106200 | 106200 | 106000 | 1223 |
| 545 | 20241119 | 101000 | 13455590500 | 106100 | 106300 | 106400 | 106100 | 826 |
| 546 | 20241119 | 100900 | 13367858200 | 106400 | 106300 | 106400 | 106200 | 215 |
| 547 | 20241119 | 100800 | 13345003600 | 106300 | 106500 | 106600 | 106300 | 1260 |
| 548 | 20241119 | 100700 | 13210838600 | 106600 | 106600 | 106700 | 106500 | 320 |
| 549 | 20241119 | 100600 | 13176727100 | 106600 | 106600 | 106600 | 106500 | 138 |
| 550 | 20241119 | 100500 | 13162020400 | 106600 | 106200 | 106700 | 106200 | 1481 |
| 551 | 20241119 | 100400 | 13004288700 | 106200 | 105900 | 106300 | 105900 | 2935 |
| 552 | 20241119 | 100300 | 12693034100 | 106000 | 106000 | 106000 | 105900 | 20 |
| 553 | 20241119 | 100200 | 12690914700 | 105900 | 105900 | 106000 | 105900 | 242 |
| 554 | 20241119 | 100100 | 12665285400 | 106000 | 106000 | 106000 | 105800 | 700 |
| 555 | 20241119 | 100000 | 12591153600 | 105900 | 105900 | 106000 | 105800 | 358 |
| 556 | 20241119 | 095900 | 12553235700 | 105900 | 105900 | 105900 | 105800 | 94 |
| 557 | 20241119 | 095800 | 12543286000 | 105800 | 105800 | 105800 | 105700 | 424 |
| 558 | 20241119 | 095700 | 12498436000 | 105700 | 106000 | 106000 | 105700 | 496 |
| 559 | 20241119 | 095600 | 12445956600 | 106000 | 105900 | 106000 | 105800 | 828 |
| 560 | 20241119 | 095500 | 12358284500 | 105900 | 106000 | 106000 | 105900 | 373 |
| 561 | 20241119 | 095400 | 12318771200 | 105900 | 105900 | 106100 | 105900 | 1093 |
| 562 | 20241119 | 095300 | 12202893400 | 105900 | 106000 | 106000 | 105900 | 175 |
| 563 | 20241119 | 095200 | 12184358900 | 106000 | 106200 | 106300 | 105900 | 1729 |
| 564 | 20241119 | 095100 | 12000878200 | 106300 | 106100 | 106500 | 106000 | 422 |
| 565 | 20241119 | 095000 | 11956050700 | 106000 | 106000 | 106100 | 106000 | 459 |
| 566 | 20241119 | 094900 | 11907369000 | 106000 | 106100 | 106400 | 106000 | 455 |
| 567 | 20241119 | 094800 | 11859093100 | 106000 | 106100 | 106200 | 106000 | 417 |
| 568 | 20241119 | 094700 | 11814832900 | 106100 | 106000 | 106500 | 106000 | 2201 |
| 569 | 20241119 | 094600 | 11581228100 | 106000 | 106000 | 106100 | 105900 | 398 |
| 570 | 20241119 | 094500 | 11539046400 | 106000 | 105900 | 106100 | 105800 | 529 |
| 571 | 20241119 | 094400 | 11483013200 | 105900 | 105900 | 106100 | 105800 | 1278 |
| 572 | 20241119 | 094300 | 11347650600 | 105800 | 105800 | 106000 | 105600 | 740 |
| 573 | 20241119 | 094200 | 11269410500 | 105900 | 106100 | 106300 | 105400 | 4335 |
| 574 | 20241119 | 094100 | 10810249500 | 106100 | 106200 | 106200 | 106100 | 576 |
| 575 | 20241119 | 094000 | 10749120800 | 106100 | 106600 | 106700 | 106100 | 3568 |
| 576 | 20241119 | 093900 | 10369675400 | 106700 | 106500 | 106700 | 106500 | 426 |
| 577 | 20241119 | 093800 | 10324245200 | 106700 | 106700 | 106800 | 106500 | 674 |
| 578 | 20241119 | 093700 | 10252369600 | 106800 | 106800 | 106800 | 106700 | 342 |
| 579 | 20241119 | 093600 | 10215861500 | 106800 | 106800 | 106900 | 106500 | 711 |
| 580 | 20241119 | 093500 | 10140040300 | 106600 | 106500 | 106700 | 106500 | 680 |
| 581 | 20241119 | 093400 | 10067569500 | 106500 | 106800 | 107000 | 106500 | 1049 |
| 582 | 20241119 | 093300 | 9955663700 | 106700 | 106600 | 107000 | 106600 | 332 |
| 583 | 20241119 | 093200 | 9920218100 | 106500 | 106900 | 107000 | 106500 | 899 |
| 584 | 20241119 | 093100 | 9824216400 | 106900 | 106500 | 106900 | 106400 | 324 |
| 585 | 20241119 | 093000 | 9789624900 | 106400 | 106500 | 107000 | 106300 | 2537 |
| 586 | 20241119 | 092900 | 9519381500 | 106600 | 106800 | 107000 | 106600 | 5153 |
| 587 | 20241119 | 092800 | 8968927400 | 106600 | 106800 | 106900 | 106500 | 645 |
| 588 | 20241119 | 092700 | 8900068400 | 106300 | 106700 | 106900 | 106100 | 1076 |
| 589 | 20241119 | 092600 | 8785254800 | 106100 | 106200 | 106800 | 106100 | 4480 |
| 590 | 20241119 | 092500 | 8308435300 | 106200 | 106100 | 106400 | 106100 | 1071 |
| 591 | 20241119 | 092400 | 8194649300 | 106100 | 106100 | 106200 | 106100 | 697 |
| 592 | 20241119 | 092300 | 8120670100 | 106100 | 106100 | 106200 | 106000 | 524 |
| 593 | 20241119 | 092200 | 8065081100 | 106100 | 106200 | 106400 | 106000 | 1791 |
| 594 | 20241119 | 092100 | 7875001900 | 106100 | 106300 | 106400 | 106100 | 1713 |
| 595 | 20241119 | 092000 | 7693034600 | 106300 | 106400 | 106500 | 106300 | 1669 |
| 596 | 20241119 | 091900 | 7515413100 | 106400 | 106300 | 106400 | 106200 | 575 |
| 597 | 20241119 | 091800 | 7454292200 | 106300 | 106000 | 106300 | 106000 | 880 |
| 598 | 20241119 | 091700 | 7360829700 | 105900 | 106200 | 106300 | 105600 | 1843 |
| 599 | 20241119 | 091600 | 7165494300 | 106200 | 105900 | 106200 | 105200 | 5837 |
| 600 | 20241119 | 091500 | 6548535100 | 105900 | 105600 | 106100 | 105600 | 1940 |
| 601 | 20241119 | 091400 | 6343348700 | 105600 | 105800 | 106000 | 105600 | 1245 |
| 602 | 20241119 | 091300 | 6211739400 | 105600 | 105500 | 106000 | 105500 | 907 |
| 603 | 20241119 | 091200 | 6115884300 | 105500 | 105300 | 105900 | 105300 | 1386 |
| 604 | 20241119 | 091100 | 5969572400 | 105300 | 105100 | 105700 | 105100 | 1329 |
| 605 | 20241119 | 091000 | 5829512800 | 105100 | 105700 | 105900 | 104900 | 6543 |
| 606 | 20241119 | 090900 | 5140596400 | 105700 | 105900 | 105900 | 105700 | 713 |
| 607 | 20241119 | 090800 | 5065162000 | 105800 | 106200 | 106300 | 105800 | 2099 |
| 608 | 20241119 | 090700 | 4842655000 | 106200 | 106500 | 106600 | 106000 | 2446 |
| 609 | 20241119 | 090600 | 4582500800 | 106600 | 105900 | 106700 | 105700 | 3584 |
| 610 | 20241119 | 090500 | 4201218600 | 105900 | 105900 | 106300 | 105700 | 2670 |
| 611 | 20241119 | 090400 | 3918455200 | 105900 | 106100 | 106300 | 105800 | 2223 |
| 612 | 20241119 | 090300 | 3682640100 | 105800 | 105600 | 106300 | 105400 | 4339 |
| 613 | 20241119 | 090200 | 3223316000 | 105700 | 105800 | 106200 | 105700 | 2603 |
| 614 | 20241119 | 090100 | 2947725800 | 105800 | 106000 | 106700 | 105200 | 7472 |
| 615 | 20241119 | 090000 | 2157502300 | 106000 | 105800 | 107200 | 105800 | 20205 |