39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 201700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 3 | 20241119 | 201600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 4 | 20241119 | 201500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 5 | 20241119 | 201400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 6 | 20241119 | 201300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 7 | 20241119 | 201200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 8 | 20241119 | 201100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 9 | 20241119 | 201000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 10 | 20241119 | 200900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 11 | 20241119 | 200800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 12 | 20241119 | 200700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 13 | 20241119 | 200600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 14 | 20241119 | 200500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 15 | 20241119 | 200400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 16 | 20241119 | 200300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 17 | 20241119 | 200200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 18 | 20241119 | 200100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 19 | 20241119 | 200000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 20 | 20241119 | 195900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 21 | 20241119 | 195800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 22 | 20241119 | 195700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 23 | 20241119 | 195600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 24 | 20241119 | 195500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 25 | 20241119 | 195400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 26 | 20241119 | 195300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 27 | 20241119 | 195200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 28 | 20241119 | 195100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 29 | 20241119 | 195000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 30 | 20241119 | 194900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 31 | 20241119 | 194800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 32 | 20241119 | 194700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 33 | 20241119 | 194600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 34 | 20241119 | 194500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 35 | 20241119 | 194400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 36 | 20241119 | 194300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 37 | 20241119 | 194200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 38 | 20241119 | 194100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 39 | 20241119 | 194000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 40 | 20241119 | 193900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 41 | 20241119 | 193800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 42 | 20241119 | 193700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 43 | 20241119 | 193600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 44 | 20241119 | 193500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 45 | 20241119 | 193400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 46 | 20241119 | 193300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 47 | 20241119 | 193200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 48 | 20241119 | 193100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 49 | 20241119 | 193000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 50 | 20241119 | 192900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 51 | 20241119 | 192800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 52 | 20241119 | 192700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 53 | 20241119 | 192600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 54 | 20241119 | 192500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 55 | 20241119 | 192400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 56 | 20241119 | 192300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 57 | 20241119 | 192200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 58 | 20241119 | 192100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 59 | 20241119 | 192000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 60 | 20241119 | 191900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 61 | 20241119 | 191800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 62 | 20241119 | 191700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 63 | 20241119 | 191600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 64 | 20241119 | 191500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 65 | 20241119 | 191400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 66 | 20241119 | 191300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 67 | 20241119 | 191200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 68 | 20241119 | 191100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 69 | 20241119 | 191000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 70 | 20241119 | 190900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 71 | 20241119 | 190800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 72 | 20241119 | 190700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 73 | 20241119 | 190600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 74 | 20241119 | 190500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 75 | 20241119 | 190400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 76 | 20241119 | 190300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 77 | 20241119 | 190200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 78 | 20241119 | 190100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 79 | 20241119 | 190000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 80 | 20241119 | 185900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 81 | 20241119 | 185800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 82 | 20241119 | 185700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 83 | 20241119 | 185600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 84 | 20241119 | 185500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 85 | 20241119 | 185400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 86 | 20241119 | 185300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 87 | 20241119 | 185200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 88 | 20241119 | 185100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 89 | 20241119 | 185000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 90 | 20241119 | 184900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 91 | 20241119 | 184800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 92 | 20241119 | 184700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 93 | 20241119 | 184600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 94 | 20241119 | 184500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 95 | 20241119 | 184400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 96 | 20241119 | 184300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 97 | 20241119 | 184200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 98 | 20241119 | 184100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 99 | 20241119 | 184000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 100 | 20241119 | 183900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 101 | 20241119 | 183800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 102 | 20241119 | 183700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 103 | 20241119 | 183600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 104 | 20241119 | 183500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 105 | 20241119 | 183400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 106 | 20241119 | 183300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 107 | 20241119 | 183200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 108 | 20241119 | 183100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 109 | 20241119 | 183000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 110 | 20241119 | 182900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 111 | 20241119 | 182800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 112 | 20241119 | 182700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 113 | 20241119 | 182600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 114 | 20241119 | 182500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 115 | 20241119 | 182400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 116 | 20241119 | 182300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 117 | 20241119 | 182200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 118 | 20241119 | 182100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 119 | 20241119 | 182000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 120 | 20241119 | 181900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 121 | 20241119 | 181800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 122 | 20241119 | 181700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 123 | 20241119 | 181600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 124 | 20241119 | 181500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 125 | 20241119 | 181400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 126 | 20241119 | 181300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 127 | 20241119 | 181200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 128 | 20241119 | 181100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 129 | 20241119 | 181000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 130 | 20241119 | 180900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 131 | 20241119 | 180800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 132 | 20241119 | 180700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 133 | 20241119 | 180600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 134 | 20241119 | 180500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 135 | 20241119 | 180400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 136 | 20241119 | 180300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 137 | 20241119 | 180200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 138 | 20241119 | 180100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 139 | 20241119 | 180000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 140 | 20241119 | 175900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 141 | 20241119 | 175800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 142 | 20241119 | 175700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 143 | 20241119 | 175600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 144 | 20241119 | 175500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 145 | 20241119 | 175400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 146 | 20241119 | 175300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 147 | 20241119 | 175200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 148 | 20241119 | 175100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 149 | 20241119 | 175000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 150 | 20241119 | 174900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 151 | 20241119 | 174800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 152 | 20241119 | 174700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 153 | 20241119 | 174600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 154 | 20241119 | 174500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 155 | 20241119 | 174400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 156 | 20241119 | 174300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 157 | 20241119 | 174200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 158 | 20241119 | 174100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 159 | 20241119 | 174000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 160 | 20241119 | 173900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 161 | 20241119 | 173800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 162 | 20241119 | 173700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 163 | 20241119 | 173600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 164 | 20241119 | 173500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 165 | 20241119 | 173400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 166 | 20241119 | 173300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 167 | 20241119 | 173200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 168 | 20241119 | 173100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 169 | 20241119 | 173000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 170 | 20241119 | 172900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 171 | 20241119 | 172800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 172 | 20241119 | 172700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 173 | 20241119 | 172600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 174 | 20241119 | 172500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 175 | 20241119 | 172400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 176 | 20241119 | 172300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 177 | 20241119 | 172200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 178 | 20241119 | 172100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 179 | 20241119 | 172000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 180 | 20241119 | 171900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 181 | 20241119 | 171800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 182 | 20241119 | 171700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 183 | 20241119 | 171600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 184 | 20241119 | 171500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 185 | 20241119 | 171400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 186 | 20241119 | 171300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 187 | 20241119 | 171200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 188 | 20241119 | 171100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 189 | 20241119 | 171000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 190 | 20241119 | 170900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 191 | 20241119 | 170800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 192 | 20241119 | 170700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 193 | 20241119 | 170600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 194 | 20241119 | 170500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 195 | 20241119 | 170400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 196 | 20241119 | 170300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 197 | 20241119 | 170200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 198 | 20241119 | 170100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 199 | 20241119 | 170000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 200 | 20241119 | 165900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 201 | 20241119 | 165800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 202 | 20241119 | 165700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 203 | 20241119 | 165600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 204 | 20241119 | 165500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 205 | 20241119 | 165400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 206 | 20241119 | 165300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 207 | 20241119 | 165200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 208 | 20241119 | 165100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 209 | 20241119 | 165000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 210 | 20241119 | 164900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 211 | 20241119 | 164800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 212 | 20241119 | 164700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 213 | 20241119 | 164600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 214 | 20241119 | 164500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 215 | 20241119 | 164400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 216 | 20241119 | 164300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 217 | 20241119 | 164200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 218 | 20241119 | 164100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 219 | 20241119 | 164000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 220 | 20241119 | 163900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 221 | 20241119 | 163800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 222 | 20241119 | 163700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 223 | 20241119 | 163600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 224 | 20241119 | 163500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 225 | 20241119 | 163400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 226 | 20241119 | 163300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 227 | 20241119 | 163200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 228 | 20241119 | 163100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 229 | 20241119 | 163000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 230 | 20241119 | 162900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 231 | 20241119 | 162800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 232 | 20241119 | 162700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 233 | 20241119 | 162600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 234 | 20241119 | 162500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 235 | 20241119 | 162400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 236 | 20241119 | 162300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 237 | 20241119 | 162200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 238 | 20241119 | 162100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 239 | 20241119 | 162000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 240 | 20241119 | 161900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 241 | 20241119 | 161800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 242 | 20241119 | 161700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 243 | 20241119 | 161600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 244 | 20241119 | 161500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 245 | 20241119 | 161400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 246 | 20241119 | 161300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 247 | 20241119 | 161200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 248 | 20241119 | 161100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 249 | 20241119 | 161000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 250 | 20241119 | 160900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 251 | 20241119 | 160800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 252 | 20241119 | 160700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 253 | 20241119 | 160600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 254 | 20241119 | 160500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 255 | 20241119 | 160400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 256 | 20241119 | 160300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 257 | 20241119 | 160200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 258 | 20241119 | 160100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 259 | 20241119 | 160000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 260 | 20241119 | 155900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 261 | 20241119 | 155800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 262 | 20241119 | 155700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 263 | 20241119 | 155600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 264 | 20241119 | 155500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 265 | 20241119 | 155400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 266 | 20241119 | 155300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 267 | 20241119 | 155200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 268 | 20241119 | 155100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 269 | 20241119 | 155000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 270 | 20241119 | 154900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 271 | 20241119 | 154800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 272 | 20241119 | 154700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 273 | 20241119 | 154600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 274 | 20241119 | 154500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 275 | 20241119 | 154400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 276 | 20241119 | 154300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 277 | 20241119 | 154200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 278 | 20241119 | 154100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 279 | 20241119 | 154000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 280 | 20241119 | 153900 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 281 | 20241119 | 153800 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 282 | 20241119 | 153700 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 283 | 20241119 | 153600 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 284 | 20241119 | 153500 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 285 | 20241119 | 153400 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 286 | 20241119 | 153300 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 287 | 20241119 | 153200 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 288 | 20241119 | 153100 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 289 | 20241119 | 153000 | 20947573800 | 103500 | 103500 | 103500 | 103500 | 6332 |
| 290 | 20241119 | 152900 | 20292211800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 291 | 20241119 | 152800 | 20292211800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 292 | 20241119 | 152700 | 20292211800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 293 | 20241119 | 152600 | 20292211800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 294 | 20241119 | 152500 | 20292211800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 295 | 20241119 | 152400 | 20292211800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 296 | 20241119 | 152300 | 20292211800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 297 | 20241119 | 152200 | 20292211800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 298 | 20241119 | 152100 | 20292211800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 299 | 20241119 | 152000 | 20292211800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 300 | 20241119 | 151900 | 20292211800 | 103500 | 103400 | 103500 | 103300 | 557 |
| 301 | 20241119 | 151800 | 20234592900 | 103400 | 103400 | 103500 | 103400 | 235 |
| 302 | 20241119 | 151700 | 20210289600 | 103400 | 103400 | 103500 | 103400 | 1211 |
| 303 | 20241119 | 151600 | 20084971300 | 103400 | 103500 | 103500 | 103400 | 726 |
| 304 | 20241119 | 151500 | 20009871400 | 103500 | 103500 | 103500 | 103400 | 570 |
| 305 | 20241119 | 151400 | 19950924200 | 103400 | 103400 | 103500 | 103400 | 316 |
| 306 | 20241119 | 151300 | 19918245800 | 103400 | 103500 | 103500 | 103400 | 2188 |
| 307 | 20241119 | 151200 | 19692000900 | 103500 | 103400 | 103500 | 103400 | 157 |
| 308 | 20241119 | 151100 | 19675755500 | 103500 | 103500 | 103500 | 103400 | 2009 |
| 309 | 20241119 | 151000 | 19468017800 | 103400 | 103500 | 103600 | 103400 | 2096 |
| 310 | 20241119 | 150900 | 19251106000 | 103600 | 103600 | 103600 | 103500 | 162 |
| 311 | 20241119 | 150800 | 19234328800 | 103600 | 103600 | 103600 | 103500 | 387 |
| 312 | 20241119 | 150700 | 19194239700 | 103500 | 103600 | 103600 | 103500 | 131 |
| 313 | 20241119 | 150600 | 19180674500 | 103500 | 103500 | 103600 | 103500 | 504 |
| 314 | 20241119 | 150500 | 19128505700 | 103600 | 103600 | 103600 | 103500 | 156 |
| 315 | 20241119 | 150400 | 19112350600 | 103500 | 103500 | 103600 | 103500 | 199 |
| 316 | 20241119 | 150300 | 19091743100 | 103500 | 103600 | 103600 | 103500 | 378 |
| 317 | 20241119 | 150200 | 19052591000 | 103500 | 103500 | 103600 | 103500 | 216 |
| 318 | 20241119 | 150100 | 19030222100 | 103500 | 103500 | 103600 | 103500 | 196 |
| 319 | 20241119 | 150000 | 19009929900 | 103600 | 103600 | 103700 | 103500 | 1033 |
| 320 | 20241119 | 145900 | 18902871100 | 103600 | 103600 | 103700 | 103600 | 121 |
| 321 | 20241119 | 145800 | 18890329500 | 103600 | 103700 | 103700 | 103600 | 139 |
| 322 | 20241119 | 145700 | 18875921900 | 103700 | 103700 | 103700 | 103600 | 225 |
| 323 | 20241119 | 145600 | 18852594400 | 103600 | 103500 | 103700 | 103500 | 580 |
| 324 | 20241119 | 145500 | 18792503500 | 103500 | 103500 | 103600 | 103500 | 627 |
| 325 | 20241119 | 145400 | 18727551400 | 103500 | 103600 | 103600 | 103500 | 209 |
| 326 | 20241119 | 145300 | 18705914000 | 103500 | 103600 | 103600 | 103500 | 133 |
| 327 | 20241119 | 145200 | 18692141500 | 103500 | 103500 | 103600 | 103500 | 115 |
| 328 | 20241119 | 145100 | 18680232300 | 103500 | 103700 | 103700 | 103500 | 147 |
| 329 | 20241119 | 145000 | 18665005200 | 103700 | 103800 | 103900 | 103500 | 219 |
| 330 | 20241119 | 144900 | 18642282200 | 103800 | 103600 | 103800 | 103500 | 430 |
| 331 | 20241119 | 144800 | 18597729000 | 103500 | 103700 | 103700 | 103500 | 580 |
| 332 | 20241119 | 144700 | 18537618800 | 103600 | 103700 | 104300 | 103600 | 392 |
| 333 | 20241119 | 144600 | 18496940200 | 103700 | 103600 | 103700 | 103500 | 405 |
| 334 | 20241119 | 144500 | 18454963300 | 103700 | 103500 | 103700 | 103500 | 744 |
| 335 | 20241119 | 144400 | 18377898900 | 103500 | 103500 | 103600 | 103500 | 617 |
| 336 | 20241119 | 144300 | 18314024000 | 103600 | 103600 | 103600 | 103500 | 192 |
| 337 | 20241119 | 144200 | 18294136900 | 103500 | 103500 | 103600 | 103500 | 291 |
| 338 | 20241119 | 144100 | 18263995600 | 103600 | 103700 | 103700 | 103500 | 820 |
| 339 | 20241119 | 144000 | 18179048500 | 103700 | 103600 | 103700 | 103600 | 257 |
| 340 | 20241119 | 143900 | 18152403400 | 103700 | 103700 | 103700 | 103600 | 226 |
| 341 | 20241119 | 143800 | 18128973100 | 103700 | 103600 | 103700 | 103600 | 364 |
| 342 | 20241119 | 143700 | 18091247400 | 103700 | 103600 | 103700 | 103600 | 191 |
| 343 | 20241119 | 143600 | 18071445300 | 103700 | 103700 | 103700 | 103600 | 243 |
| 344 | 20241119 | 143500 | 18046254600 | 103700 | 103600 | 103700 | 103600 | 201 |
| 345 | 20241119 | 143400 | 18025415500 | 103700 | 103600 | 103700 | 103600 | 304 |
| 346 | 20241119 | 143300 | 17993906500 | 103600 | 103700 | 103700 | 103500 | 335 |
| 347 | 20241119 | 143200 | 17959203100 | 103700 | 103700 | 103700 | 103600 | 330 |
| 348 | 20241119 | 143100 | 17925000000 | 103700 | 103700 | 103700 | 103500 | 359 |
| 349 | 20241119 | 143000 | 17887808100 | 103600 | 103500 | 103600 | 103500 | 517 |
| 350 | 20241119 | 142900 | 17834285900 | 103600 | 103600 | 103600 | 103500 | 188 |
| 351 | 20241119 | 142800 | 17814812200 | 103600 | 103600 | 103700 | 103500 | 977 |
| 352 | 20241119 | 142700 | 17713655800 | 103500 | 103800 | 103800 | 103500 | 561 |
| 353 | 20241119 | 142600 | 17655505500 | 103800 | 103800 | 103800 | 103700 | 165 |
| 354 | 20241119 | 142500 | 17638379600 | 103700 | 103700 | 103800 | 103600 | 179 |
| 355 | 20241119 | 142400 | 17619804400 | 103700 | 103700 | 104000 | 103600 | 317 |
| 356 | 20241119 | 142300 | 17586898200 | 103700 | 103900 | 104000 | 103600 | 705 |
| 357 | 20241119 | 142200 | 17513743800 | 104000 | 104200 | 104200 | 104000 | 292 |
| 358 | 20241119 | 142100 | 17483349400 | 104100 | 104200 | 104200 | 104000 | 192 |
| 359 | 20241119 | 142000 | 17463361500 | 104000 | 104000 | 104200 | 104000 | 297 |
| 360 | 20241119 | 141900 | 17432446200 | 104000 | 104000 | 104000 | 103900 | 191 |
| 361 | 20241119 | 141800 | 17412587300 | 104000 | 104000 | 104000 | 103900 | 164 |
| 362 | 20241119 | 141700 | 17395532800 | 104000 | 103900 | 104100 | 103900 | 440 |
| 363 | 20241119 | 141600 | 17349776000 | 104000 | 104100 | 104300 | 103900 | 967 |
| 364 | 20241119 | 141500 | 17249150900 | 104000 | 104100 | 104100 | 104000 | 180 |
| 365 | 20241119 | 141400 | 17230415800 | 104100 | 104300 | 104300 | 104000 | 391 |
| 366 | 20241119 | 141300 | 17189696700 | 104300 | 104100 | 104300 | 104100 | 384 |
| 367 | 20241119 | 141200 | 17149697400 | 104100 | 104300 | 104300 | 104100 | 254 |
| 368 | 20241119 | 141100 | 17123231700 | 104200 | 104200 | 104200 | 104100 | 247 |
| 369 | 20241119 | 141000 | 17097504000 | 104200 | 104200 | 104200 | 104000 | 313 |
| 370 | 20241119 | 140900 | 17064906400 | 104100 | 104200 | 104200 | 104000 | 107 |
| 371 | 20241119 | 140800 | 17053767200 | 104200 | 104100 | 104200 | 104000 | 193 |
| 372 | 20241119 | 140700 | 17033676800 | 104100 | 104100 | 104100 | 104000 | 283 |
| 373 | 20241119 | 140600 | 17004218700 | 104100 | 104000 | 104100 | 104000 | 191 |
| 374 | 20241119 | 140500 | 16984339900 | 104200 | 104200 | 104200 | 104000 | 190 |
| 375 | 20241119 | 140400 | 16964561300 | 104200 | 104100 | 104200 | 104000 | 2492 |
| 376 | 20241119 | 140300 | 16705326600 | 104100 | 104100 | 104100 | 104000 | 221 |
| 377 | 20241119 | 140200 | 16682322800 | 104100 | 104100 | 104400 | 104000 | 362 |
| 378 | 20241119 | 140100 | 16644635000 | 104400 | 104100 | 104400 | 104000 | 301 |
| 379 | 20241119 | 140000 | 16613303400 | 104000 | 104100 | 104100 | 104000 | 268 |
| 380 | 20241119 | 135900 | 16585412300 | 104100 | 104100 | 104100 | 104000 | 218 |
| 381 | 20241119 | 135800 | 16562721400 | 104100 | 104200 | 104300 | 104000 | 381 |
| 382 | 20241119 | 135700 | 16523031500 | 104300 | 104200 | 104300 | 104100 | 210 |
| 383 | 20241119 | 135600 | 16501154900 | 104200 | 104300 | 104300 | 104100 | 256 |
| 384 | 20241119 | 135500 | 16474461900 | 104200 | 104200 | 104300 | 104200 | 195 |
| 385 | 20241119 | 135400 | 16454126900 | 104300 | 104200 | 104400 | 104100 | 796 |
| 386 | 20241119 | 135300 | 16371229100 | 104400 | 104200 | 104400 | 104100 | 294 |
| 387 | 20241119 | 135200 | 16340574100 | 104200 | 104100 | 104300 | 104100 | 198 |
| 388 | 20241119 | 135100 | 16319944300 | 104000 | 104100 | 104200 | 104000 | 668 |
| 389 | 20241119 | 135000 | 16250355900 | 104200 | 104200 | 104300 | 104100 | 718 |
| 390 | 20241119 | 134900 | 16175588700 | 104200 | 104100 | 104200 | 104100 | 205 |
| 391 | 20241119 | 134800 | 16154231200 | 104200 | 104200 | 104200 | 104100 | 174 |
| 392 | 20241119 | 134700 | 16136102800 | 104100 | 104200 | 104300 | 104100 | 1065 |
| 393 | 20241119 | 134600 | 16025137000 | 104300 | 104200 | 104300 | 104200 | 199 |
| 394 | 20241119 | 134500 | 16004400600 | 104300 | 104200 | 104300 | 104100 | 280 |
| 395 | 20241119 | 134400 | 15975225900 | 104200 | 104200 | 104200 | 104100 | 163 |
| 396 | 20241119 | 134300 | 15958241900 | 104200 | 104200 | 104200 | 104100 | 186 |
| 397 | 20241119 | 134200 | 15938864000 | 104100 | 104200 | 104200 | 104100 | 165 |
| 398 | 20241119 | 134100 | 15921673300 | 104200 | 104300 | 104400 | 104100 | 194 |
| 399 | 20241119 | 134000 | 15901455100 | 104200 | 104100 | 104400 | 104100 | 619 |
| 400 | 20241119 | 133900 | 15836910500 | 104200 | 104200 | 104200 | 104100 | 148 |
| 401 | 20241119 | 133800 | 15821490600 | 104200 | 104300 | 104400 | 104000 | 1166 |
| 402 | 20241119 | 133700 | 15700129300 | 104300 | 104300 | 104300 | 104200 | 234 |
| 403 | 20241119 | 133600 | 15675725300 | 104200 | 104300 | 104500 | 104200 | 475 |
| 404 | 20241119 | 133500 | 15626205900 | 104300 | 104400 | 104500 | 104300 | 202 |
| 405 | 20241119 | 133400 | 15605107100 | 104400 | 104300 | 104400 | 104300 | 360 |
| 406 | 20241119 | 133300 | 15567525100 | 104400 | 104400 | 104400 | 104300 | 172 |
| 407 | 20241119 | 133200 | 15549570600 | 104400 | 104400 | 104400 | 104300 | 154 |
| 408 | 20241119 | 133100 | 15533495000 | 104400 | 104400 | 104400 | 104300 | 155 |
| 409 | 20241119 | 133000 | 15517315000 | 104400 | 104400 | 104400 | 104300 | 189 |
| 410 | 20241119 | 132900 | 15497587100 | 104400 | 104600 | 104600 | 104400 | 577 |
| 411 | 20241119 | 132800 | 15437275100 | 104600 | 104500 | 104600 | 104500 | 153 |
| 412 | 20241119 | 132700 | 15421273100 | 104500 | 104600 | 104600 | 104500 | 144 |
| 413 | 20241119 | 132600 | 15406212400 | 104500 | 104700 | 104700 | 104500 | 593 |
| 414 | 20241119 | 132500 | 15344153900 | 104600 | 104600 | 104700 | 104600 | 168 |
| 415 | 20241119 | 132400 | 15326567000 | 104600 | 104700 | 104700 | 104600 | 281 |
| 416 | 20241119 | 132300 | 15297162800 | 104700 | 104600 | 104700 | 104500 | 217 |
| 417 | 20241119 | 132200 | 15274462900 | 104600 | 104600 | 104600 | 104500 | 138 |
| 418 | 20241119 | 132100 | 15260028800 | 104500 | 104600 | 104600 | 104500 | 345 |
| 419 | 20241119 | 132000 | 15223943000 | 104600 | 104500 | 104600 | 104500 | 162 |
| 420 | 20241119 | 131900 | 15207000300 | 104600 | 104500 | 104600 | 104500 | 212 |
| 421 | 20241119 | 131800 | 15184834000 | 104500 | 104500 | 104500 | 104400 | 216 |
| 422 | 20241119 | 131700 | 15162263100 | 104500 | 104500 | 104500 | 104400 | 210 |
| 423 | 20241119 | 131600 | 15140324000 | 104400 | 104500 | 104500 | 104400 | 179 |
| 424 | 20241119 | 131500 | 15121620800 | 104500 | 104400 | 104500 | 104300 | 286 |
| 425 | 20241119 | 131400 | 15091750600 | 104400 | 104500 | 104500 | 104400 | 270 |
| 426 | 20241119 | 131300 | 15063558100 | 104400 | 104500 | 104500 | 104400 | 148 |
| 427 | 20241119 | 131200 | 15048093700 | 104400 | 104400 | 104500 | 104300 | 242 |
| 428 | 20241119 | 131100 | 15022831700 | 104300 | 104300 | 104400 | 104300 | 127 |
| 429 | 20241119 | 131000 | 15009573400 | 104400 | 104400 | 104400 | 104300 | 134 |
| 430 | 20241119 | 130900 | 14995584900 | 104400 | 104300 | 104400 | 104200 | 238 |
| 431 | 20241119 | 130800 | 14970748600 | 104400 | 104500 | 104500 | 104300 | 172 |
| 432 | 20241119 | 130700 | 14952790100 | 104500 | 104200 | 104500 | 104200 | 1324 |
| 433 | 20241119 | 130600 | 14814632200 | 104300 | 104200 | 104300 | 104100 | 149 |
| 434 | 20241119 | 130500 | 14799094600 | 104100 | 104200 | 104300 | 104100 | 230 |
| 435 | 20241119 | 130400 | 14775128900 | 104200 | 104300 | 104300 | 104100 | 155 |
| 436 | 20241119 | 130300 | 14758976600 | 104300 | 104200 | 104300 | 104100 | 247 |
| 437 | 20241119 | 130200 | 14733239700 | 104100 | 104200 | 104200 | 104100 | 132 |
| 438 | 20241119 | 130100 | 14719485800 | 104100 | 104100 | 104100 | 104000 | 363 |
| 439 | 20241119 | 130000 | 14681703100 | 104100 | 104200 | 104200 | 104000 | 1406 |
| 440 | 20241119 | 125900 | 14535331200 | 104100 | 104200 | 104200 | 104100 | 144 |
| 441 | 20241119 | 125800 | 14520327400 | 104200 | 104200 | 104200 | 104100 | 147 |
| 442 | 20241119 | 125700 | 14505010400 | 104200 | 104300 | 104300 | 104100 | 172 |
| 443 | 20241119 | 125600 | 14487076400 | 104200 | 104200 | 104300 | 104200 | 306 |
| 444 | 20241119 | 125500 | 14455190400 | 104200 | 104100 | 104300 | 104100 | 198 |
| 445 | 20241119 | 125400 | 14434559200 | 104300 | 104200 | 104300 | 104100 | 790 |
| 446 | 20241119 | 125300 | 14352302600 | 104100 | 104200 | 104300 | 104100 | 201 |
| 447 | 20241119 | 125200 | 14331346200 | 104200 | 104200 | 104300 | 104100 | 386 |
| 448 | 20241119 | 125100 | 14291125500 | 104200 | 104200 | 104200 | 104100 | 236 |
| 449 | 20241119 | 125000 | 14266536000 | 104200 | 104200 | 104200 | 104100 | 253 |
| 450 | 20241119 | 124900 | 14240182600 | 104200 | 104200 | 104200 | 104100 | 138 |
| 451 | 20241119 | 124800 | 14225803800 | 104200 | 104200 | 104200 | 104100 | 147 |
| 452 | 20241119 | 124700 | 14210486600 | 104100 | 104200 | 104200 | 104100 | 242 |
| 453 | 20241119 | 124600 | 14185273900 | 104200 | 104400 | 104400 | 104100 | 2338 |
| 454 | 20241119 | 124500 | 13941665500 | 104400 | 104400 | 104400 | 104300 | 164 |
| 455 | 20241119 | 124400 | 13924544400 | 104300 | 104300 | 104400 | 104300 | 153 |
| 456 | 20241119 | 124300 | 13908571700 | 104400 | 104400 | 104400 | 104300 | 201 |
| 457 | 20241119 | 124200 | 13887587600 | 104400 | 104400 | 104400 | 104300 | 144 |
| 458 | 20241119 | 124100 | 13872554800 | 104300 | 104300 | 104400 | 104300 | 172 |
| 459 | 20241119 | 124000 | 13854603700 | 104300 | 104300 | 104400 | 104300 | 207 |
| 460 | 20241119 | 123900 | 13832998600 | 104300 | 104400 | 104400 | 104300 | 263 |
| 461 | 20241119 | 123800 | 13805549300 | 104300 | 104400 | 104400 | 104300 | 218 |
| 462 | 20241119 | 123700 | 13782800100 | 104400 | 104300 | 104400 | 104300 | 144 |
| 463 | 20241119 | 123600 | 13767768700 | 104300 | 104400 | 104400 | 104300 | 143 |
| 464 | 20241119 | 123500 | 13752840100 | 104400 | 104400 | 104400 | 104200 | 227 |
| 465 | 20241119 | 123400 | 13729157000 | 104400 | 104300 | 104400 | 104200 | 181 |
| 466 | 20241119 | 123300 | 13710278000 | 104400 | 104200 | 104400 | 104200 | 425 |
| 467 | 20241119 | 123200 | 13665964000 | 104400 | 104400 | 104400 | 104200 | 729 |
| 468 | 20241119 | 123100 | 13589929800 | 104300 | 104600 | 104600 | 104300 | 295 |
| 469 | 20241119 | 123000 | 13559134500 | 104500 | 104400 | 104500 | 104300 | 1170 |
| 470 | 20241119 | 122900 | 13436950300 | 104300 | 104300 | 104400 | 104300 | 141 |
| 471 | 20241119 | 122800 | 13422231700 | 104400 | 104300 | 104400 | 104300 | 153 |
| 472 | 20241119 | 122700 | 13406258600 | 104300 | 104300 | 104400 | 104300 | 124 |
| 473 | 20241119 | 122600 | 13393313500 | 104400 | 104400 | 104400 | 104300 | 123 |
| 474 | 20241119 | 122500 | 13380472700 | 104300 | 104400 | 104400 | 104300 | 145 |
| 475 | 20241119 | 122400 | 13365335600 | 104400 | 104300 | 104400 | 104300 | 126 |
| 476 | 20241119 | 122300 | 13352181700 | 104400 | 104400 | 104500 | 104300 | 1671 |
| 477 | 20241119 | 122200 | 13177720200 | 104500 | 104600 | 104600 | 104400 | 495 |
| 478 | 20241119 | 122100 | 13125993000 | 104600 | 104600 | 104600 | 104500 | 134 |
| 479 | 20241119 | 122000 | 13111977600 | 104600 | 104600 | 104600 | 104500 | 181 |
| 480 | 20241119 | 121900 | 13093045200 | 104500 | 104600 | 104600 | 104500 | 459 |
| 481 | 20241119 | 121800 | 13045046700 | 104500 | 104600 | 104600 | 104500 | 131 |
| 482 | 20241119 | 121700 | 13031345000 | 104600 | 104500 | 104600 | 104500 | 263 |
| 483 | 20241119 | 121600 | 13003848100 | 104600 | 104500 | 104600 | 104400 | 178 |
| 484 | 20241119 | 121500 | 12985246700 | 104500 | 104600 | 104700 | 104500 | 715 |
| 485 | 20241119 | 121400 | 12910503300 | 104700 | 104600 | 104700 | 104500 | 293 |
| 486 | 20241119 | 121300 | 12879855300 | 104500 | 104600 | 104700 | 104500 | 181 |
| 487 | 20241119 | 121200 | 12860926300 | 104600 | 104600 | 104700 | 104500 | 274 |
| 488 | 20241119 | 121100 | 12832258600 | 104800 | 104700 | 104800 | 104600 | 165 |
| 489 | 20241119 | 121000 | 12814981400 | 104700 | 104600 | 104700 | 104500 | 583 |
| 490 | 20241119 | 120900 | 12753986000 | 104600 | 104600 | 104600 | 104500 | 152 |
| 491 | 20241119 | 120800 | 12738086900 | 104600 | 104600 | 104600 | 104500 | 148 |
| 492 | 20241119 | 120700 | 12722607200 | 104500 | 104600 | 104600 | 104500 | 119 |
| 493 | 20241119 | 120600 | 12710160000 | 104600 | 104400 | 104600 | 104400 | 508 |
| 494 | 20241119 | 120500 | 12657073900 | 104500 | 104400 | 104500 | 104400 | 226 |
| 495 | 20241119 | 120400 | 12633465000 | 104500 | 104500 | 104500 | 104400 | 203 |
| 496 | 20241119 | 120300 | 12612256600 | 104500 | 104800 | 104800 | 104500 | 1662 |
| 497 | 20241119 | 120200 | 12438409600 | 104800 | 104800 | 104800 | 104700 | 222 |
| 498 | 20241119 | 120100 | 12415147600 | 104800 | 104800 | 104800 | 104700 | 144 |
| 499 | 20241119 | 120000 | 12400056700 | 104800 | 104800 | 104800 | 104700 | 167 |
| 500 | 20241119 | 115900 | 12382556500 | 104800 | 104800 | 104900 | 104700 | 425 |
| 501 | 20241119 | 115800 | 12338016900 | 104700 | 104900 | 104900 | 104600 | 1306 |
| 502 | 20241119 | 115700 | 12201277900 | 104800 | 104900 | 105000 | 104700 | 1189 |
| 503 | 20241119 | 115600 | 12076571100 | 105000 | 105000 | 105000 | 104900 | 184 |
| 504 | 20241119 | 115500 | 12057251300 | 104900 | 105000 | 105000 | 104900 | 523 |
| 505 | 20241119 | 115400 | 12002369800 | 105000 | 105000 | 105000 | 104900 | 234 |
| 506 | 20241119 | 115300 | 11977800200 | 105000 | 105000 | 105000 | 104900 | 454 |
| 507 | 20241119 | 115200 | 11930130700 | 105000 | 105000 | 105100 | 104900 | 245 |
| 508 | 20241119 | 115100 | 11904389900 | 105000 | 105000 | 105000 | 104900 | 229 |
| 509 | 20241119 | 115000 | 11880345500 | 105000 | 105000 | 105000 | 105000 | 228 |
| 510 | 20241119 | 114900 | 11856405500 | 105000 | 105000 | 105000 | 104900 | 288 |
| 511 | 20241119 | 114800 | 11826165900 | 105000 | 105000 | 105000 | 104900 | 217 |
| 512 | 20241119 | 114700 | 11803381100 | 105000 | 105200 | 105200 | 105000 | 559 |
| 513 | 20241119 | 114600 | 11744622600 | 105200 | 105200 | 105200 | 105100 | 220 |
| 514 | 20241119 | 114500 | 11721478700 | 105200 | 105200 | 105200 | 105000 | 158 |
| 515 | 20241119 | 114400 | 11704860600 | 105100 | 105200 | 105300 | 105100 | 538 |
| 516 | 20241119 | 114300 | 11648286000 | 105100 | 105200 | 105300 | 105100 | 408 |
| 517 | 20241119 | 114200 | 11605345300 | 105200 | 105200 | 105300 | 105100 | 201 |
| 518 | 20241119 | 114100 | 11584192100 | 105200 | 105200 | 105200 | 105200 | 259 |
| 519 | 20241119 | 114000 | 11556945300 | 105100 | 105200 | 105300 | 105100 | 267 |
| 520 | 20241119 | 113900 | 11528855200 | 105200 | 105200 | 105300 | 105100 | 297 |
| 521 | 20241119 | 113800 | 11497598300 | 105100 | 105200 | 105300 | 105100 | 329 |
| 522 | 20241119 | 113700 | 11462970900 | 105200 | 105200 | 105200 | 105100 | 187 |
| 523 | 20241119 | 113600 | 11443299000 | 105300 | 105100 | 105300 | 105100 | 430 |
| 524 | 20241119 | 113500 | 11398062200 | 105200 | 105200 | 105200 | 105100 | 232 |
| 525 | 20241119 | 113400 | 11373656100 | 105200 | 105200 | 105200 | 105100 | 263 |
| 526 | 20241119 | 113300 | 11345990000 | 105200 | 105100 | 105200 | 105100 | 299 |
| 527 | 20241119 | 113200 | 11314535400 | 105100 | 105000 | 105200 | 105000 | 255 |
| 528 | 20241119 | 113100 | 11287732500 | 105100 | 105100 | 105100 | 105000 | 280 |
| 529 | 20241119 | 113000 | 11258304800 | 105000 | 105000 | 105100 | 105000 | 219 |
| 530 | 20241119 | 112900 | 11235294800 | 104900 | 105000 | 105100 | 104900 | 275 |
| 531 | 20241119 | 112800 | 11206403400 | 105000 | 105000 | 105100 | 105000 | 272 |
| 532 | 20241119 | 112700 | 11177823200 | 105000 | 105000 | 105100 | 105000 | 295 |
| 533 | 20241119 | 112600 | 11146846900 | 105000 | 104900 | 105000 | 104900 | 293 |
| 534 | 20241119 | 112500 | 11116082600 | 104900 | 104900 | 105000 | 104800 | 335 |
| 535 | 20241119 | 112400 | 11080937000 | 104900 | 105000 | 105000 | 104900 | 271 |
| 536 | 20241119 | 112300 | 11052490200 | 105000 | 104800 | 105000 | 104800 | 307 |
| 537 | 20241119 | 112200 | 11020290200 | 104900 | 104900 | 105000 | 104800 | 240 |
| 538 | 20241119 | 112100 | 10995116400 | 104900 | 104900 | 105000 | 104800 | 922 |
| 539 | 20241119 | 112000 | 10898448500 | 104900 | 104900 | 105000 | 104900 | 231 |
| 540 | 20241119 | 111900 | 10874196800 | 104900 | 104900 | 105000 | 104900 | 387 |
| 541 | 20241119 | 111800 | 10833574700 | 104900 | 104900 | 105000 | 104800 | 330 |
| 542 | 20241119 | 111700 | 10798945300 | 104900 | 104900 | 105000 | 104900 | 257 |
| 543 | 20241119 | 111600 | 10771974000 | 105000 | 104900 | 105100 | 104900 | 399 |
| 544 | 20241119 | 111500 | 10730083200 | 105000 | 105000 | 105100 | 104900 | 234 |
| 545 | 20241119 | 111400 | 10705521600 | 104900 | 104900 | 105100 | 104800 | 361 |
| 546 | 20241119 | 111300 | 10667642700 | 104900 | 104900 | 105100 | 104800 | 302 |
| 547 | 20241119 | 111200 | 10635941600 | 105000 | 104900 | 105000 | 104800 | 281 |
| 548 | 20241119 | 111100 | 10606458800 | 105000 | 104800 | 105000 | 104700 | 318 |
| 549 | 20241119 | 111000 | 10573096600 | 104800 | 104900 | 104900 | 104800 | 287 |
| 550 | 20241119 | 110900 | 10542999100 | 104900 | 104700 | 104900 | 104700 | 348 |
| 551 | 20241119 | 110800 | 10506527500 | 104800 | 104800 | 104900 | 104700 | 318 |
| 552 | 20241119 | 110700 | 10473201000 | 104800 | 104900 | 104900 | 104700 | 797 |
| 553 | 20241119 | 110600 | 10389706300 | 104900 | 104900 | 105100 | 104800 | 636 |
| 554 | 20241119 | 110500 | 10322981000 | 104900 | 104900 | 105000 | 104800 | 422 |
| 555 | 20241119 | 110400 | 10278710700 | 104900 | 104900 | 104900 | 104800 | 294 |
| 556 | 20241119 | 110300 | 10247878700 | 104900 | 104900 | 104900 | 104700 | 509 |
| 557 | 20241119 | 110200 | 10194535400 | 104800 | 104800 | 104900 | 104800 | 177 |
| 558 | 20241119 | 110100 | 10175971400 | 104900 | 105000 | 105000 | 104800 | 558 |
| 559 | 20241119 | 110000 | 10117433400 | 105000 | 105000 | 105000 | 104900 | 344 |
| 560 | 20241119 | 105900 | 10081329600 | 104900 | 105100 | 105200 | 104800 | 912 |
| 561 | 20241119 | 105800 | 9985530800 | 105100 | 105300 | 105300 | 105100 | 724 |
| 562 | 20241119 | 105700 | 9909331300 | 105200 | 105200 | 105300 | 105200 | 184 |
| 563 | 20241119 | 105600 | 9889961200 | 105200 | 105200 | 105300 | 105200 | 340 |
| 564 | 20241119 | 105500 | 9854166200 | 105200 | 105300 | 105300 | 105200 | 243 |
| 565 | 20241119 | 105400 | 9828584700 | 105300 | 105200 | 105300 | 105200 | 444 |
| 566 | 20241119 | 105300 | 9781857300 | 105200 | 105300 | 105300 | 105200 | 345 |
| 567 | 20241119 | 105200 | 9745537100 | 105200 | 105300 | 105300 | 105200 | 234 |
| 568 | 20241119 | 105100 | 9720906800 | 105200 | 105200 | 105300 | 105200 | 384 |
| 569 | 20241119 | 105000 | 9680484600 | 105200 | 105300 | 105300 | 105200 | 409 |
| 570 | 20241119 | 104900 | 9637432300 | 105300 | 105200 | 105300 | 105100 | 400 |
| 571 | 20241119 | 104800 | 9595333200 | 105100 | 105100 | 105200 | 105100 | 450 |
| 572 | 20241119 | 104700 | 9548028200 | 105100 | 105000 | 105200 | 105000 | 423 |
| 573 | 20241119 | 104600 | 9503578700 | 105000 | 105000 | 105100 | 105000 | 283 |
| 574 | 20241119 | 104500 | 9473836000 | 105000 | 105100 | 105100 | 105000 | 213 |
| 575 | 20241119 | 104400 | 9451451800 | 105100 | 105000 | 105100 | 105000 | 195 |
| 576 | 20241119 | 104300 | 9430959300 | 105100 | 105200 | 105200 | 105000 | 1333 |
| 577 | 20241119 | 104200 | 9290800400 | 105200 | 105300 | 105300 | 105200 | 360 |
| 578 | 20241119 | 104100 | 9252913300 | 105300 | 105300 | 105300 | 105200 | 287 |
| 579 | 20241119 | 104000 | 9222695200 | 105300 | 105300 | 105300 | 105200 | 279 |
| 580 | 20241119 | 103900 | 9193322500 | 105300 | 105300 | 105300 | 105200 | 211 |
| 581 | 20241119 | 103800 | 9171104700 | 105300 | 105200 | 105300 | 105200 | 264 |
| 582 | 20241119 | 103700 | 9143306000 | 105200 | 105100 | 105300 | 105100 | 210 |
| 583 | 20241119 | 103600 | 9121218100 | 105200 | 105100 | 105200 | 105000 | 664 |
| 584 | 20241119 | 103500 | 9051425600 | 105100 | 105100 | 105100 | 105000 | 198 |
| 585 | 20241119 | 103400 | 9030616000 | 105100 | 105200 | 105200 | 105000 | 228 |
| 586 | 20241119 | 103300 | 9006653600 | 105000 | 105200 | 105300 | 105000 | 480 |
| 587 | 20241119 | 103200 | 8956139600 | 105300 | 105300 | 105400 | 105200 | 464 |
| 588 | 20241119 | 103100 | 8907271400 | 105300 | 105100 | 105300 | 105100 | 338 |
| 589 | 20241119 | 103000 | 8871692400 | 105100 | 105200 | 105300 | 105100 | 379 |
| 590 | 20241119 | 102900 | 8831822900 | 105200 | 105100 | 105200 | 105000 | 269 |
| 591 | 20241119 | 102800 | 8803548300 | 105000 | 105200 | 105300 | 105000 | 687 |
| 592 | 20241119 | 102700 | 8731310900 | 105300 | 105200 | 105400 | 105200 | 459 |
| 593 | 20241119 | 102600 | 8682986000 | 105200 | 105200 | 105200 | 105100 | 284 |
| 594 | 20241119 | 102500 | 8653109300 | 105100 | 105000 | 105200 | 105000 | 502 |
| 595 | 20241119 | 102400 | 8600326200 | 105000 | 105100 | 105200 | 105000 | 994 |
| 596 | 20241119 | 102300 | 8495869400 | 105000 | 105100 | 105100 | 105000 | 585 |
| 597 | 20241119 | 102200 | 8434412300 | 105100 | 105100 | 105100 | 105100 | 169 |
| 598 | 20241119 | 102100 | 8416650400 | 105100 | 105100 | 105100 | 105000 | 306 |
| 599 | 20241119 | 102000 | 8384490600 | 105100 | 105200 | 105200 | 105100 | 488 |
| 600 | 20241119 | 101900 | 8333179700 | 105200 | 105100 | 105200 | 105100 | 354 |
| 601 | 20241119 | 101800 | 8295941500 | 105200 | 105100 | 105200 | 105100 | 311 |
| 602 | 20241119 | 101700 | 8263245800 | 105100 | 105000 | 105100 | 105000 | 151 |
| 603 | 20241119 | 101600 | 8247380200 | 105000 | 105000 | 105100 | 104900 | 542 |
| 604 | 20241119 | 101500 | 8190468700 | 105100 | 105000 | 105100 | 105000 | 124 |
| 605 | 20241119 | 101400 | 8177447200 | 105100 | 104700 | 105100 | 104700 | 1264 |
| 606 | 20241119 | 101300 | 8044859500 | 104700 | 104700 | 104700 | 104600 | 176 |
| 607 | 20241119 | 101200 | 8026434500 | 104500 | 104800 | 104900 | 104500 | 1203 |
| 608 | 20241119 | 101100 | 7900410200 | 104800 | 104900 | 105000 | 104600 | 1469 |
| 609 | 20241119 | 101000 | 7746568600 | 104900 | 105000 | 105200 | 104900 | 210 |
| 610 | 20241119 | 100900 | 7724510500 | 105000 | 104900 | 105000 | 104800 | 229 |
| 611 | 20241119 | 100800 | 7700487500 | 104900 | 105000 | 105100 | 104900 | 393 |
| 612 | 20241119 | 100700 | 7659253500 | 105100 | 105200 | 105200 | 105000 | 168 |
| 613 | 20241119 | 100600 | 7641600700 | 105000 | 104900 | 105200 | 104900 | 217 |
| 614 | 20241119 | 100500 | 7618807100 | 105000 | 105100 | 105100 | 105000 | 212 |
| 615 | 20241119 | 100400 | 7596531500 | 105100 | 105000 | 105200 | 105000 | 918 |
| 616 | 20241119 | 100300 | 7500034700 | 105000 | 105200 | 105300 | 105000 | 1341 |
| 617 | 20241119 | 100200 | 7359036000 | 105200 | 105200 | 105200 | 105100 | 202 |
| 618 | 20241119 | 100100 | 7337786100 | 105200 | 105200 | 105200 | 105100 | 194 |
| 619 | 20241119 | 100000 | 7317378100 | 105200 | 104900 | 105200 | 104900 | 1049 |
| 620 | 20241119 | 095900 | 7207162300 | 105000 | 105100 | 105100 | 104900 | 479 |
| 621 | 20241119 | 095800 | 7156863100 | 105100 | 105000 | 105100 | 105000 | 382 |
| 622 | 20241119 | 095700 | 7116751100 | 104900 | 104900 | 105000 | 104900 | 42 |
| 623 | 20241119 | 095600 | 7112342900 | 104900 | 104700 | 104900 | 104700 | 231 |
| 624 | 20241119 | 095500 | 7088135000 | 104700 | 105100 | 105100 | 104600 | 1756 |
| 625 | 20241119 | 095400 | 6904095700 | 105100 | 105000 | 105100 | 105000 | 289 |
| 626 | 20241119 | 095300 | 6873749400 | 105000 | 105000 | 105100 | 104900 | 343 |
| 627 | 20241119 | 095200 | 6837723800 | 105000 | 105100 | 105200 | 104900 | 1123 |
| 628 | 20241119 | 095100 | 6719706800 | 105100 | 105000 | 105100 | 105000 | 453 |
| 629 | 20241119 | 095000 | 6672122500 | 105100 | 105000 | 105100 | 104900 | 668 |
| 630 | 20241119 | 094900 | 6601947600 | 104900 | 104900 | 105000 | 104900 | 361 |
| 631 | 20241119 | 094800 | 6564051600 | 104900 | 104800 | 104900 | 104800 | 92 |
| 632 | 20241119 | 094700 | 6554407700 | 104800 | 104800 | 105000 | 104800 | 227 |
| 633 | 20241119 | 094600 | 6530615300 | 104800 | 105000 | 105000 | 104500 | 465 |
| 634 | 20241119 | 094500 | 6481831600 | 104600 | 104500 | 105000 | 104500 | 1185 |
| 635 | 20241119 | 094400 | 6357870000 | 104400 | 104400 | 104500 | 104400 | 238 |
| 636 | 20241119 | 094300 | 6333007900 | 104400 | 104500 | 104600 | 104300 | 714 |
| 637 | 20241119 | 094200 | 6258396200 | 104600 | 104700 | 104800 | 104500 | 699 |
| 638 | 20241119 | 094100 | 6185251600 | 104700 | 104800 | 104800 | 104700 | 208 |
| 639 | 20241119 | 094000 | 6163459400 | 104800 | 104800 | 104800 | 104600 | 519 |
| 640 | 20241119 | 093900 | 6109119600 | 104800 | 104900 | 105100 | 104700 | 1087 |
| 641 | 20241119 | 093800 | 5995123500 | 104900 | 104900 | 104900 | 104800 | 289 |
| 642 | 20241119 | 093700 | 5964821800 | 104900 | 105100 | 105100 | 104800 | 549 |
| 643 | 20241119 | 093600 | 5907223300 | 105000 | 104800 | 105100 | 104800 | 190 |
| 644 | 20241119 | 093500 | 5887288200 | 104800 | 104800 | 105000 | 104700 | 870 |
| 645 | 20241119 | 093400 | 5796088200 | 104700 | 105000 | 105000 | 104700 | 859 |
| 646 | 20241119 | 093300 | 5705999300 | 105000 | 105200 | 105200 | 104700 | 1413 |
| 647 | 20241119 | 093200 | 5557732000 | 105300 | 105300 | 105300 | 105200 | 337 |
| 648 | 20241119 | 093100 | 5522247000 | 105200 | 105300 | 105300 | 105000 | 710 |
| 649 | 20241119 | 093000 | 5447583800 | 105300 | 105200 | 105300 | 105200 | 140 |
| 650 | 20241119 | 092900 | 5432852800 | 105200 | 105400 | 105400 | 105200 | 933 |
| 651 | 20241119 | 092800 | 5334583400 | 105400 | 105600 | 105600 | 105300 | 563 |
| 652 | 20241119 | 092700 | 5275219200 | 105600 | 105500 | 105700 | 105400 | 1532 |
| 653 | 20241119 | 092600 | 5113497200 | 105500 | 105500 | 105500 | 105400 | 249 |
| 654 | 20241119 | 092500 | 5087228700 | 105500 | 105400 | 105500 | 105400 | 454 |
| 655 | 20241119 | 092400 | 5039374000 | 105300 | 105300 | 105400 | 105300 | 353 |
| 656 | 20241119 | 092300 | 5002178500 | 105300 | 105200 | 105300 | 105200 | 137 |
| 657 | 20241119 | 092200 | 4987753800 | 105100 | 105200 | 105300 | 105000 | 1006 |
| 658 | 20241119 | 092100 | 4881993100 | 105200 | 105300 | 105400 | 105200 | 302 |
| 659 | 20241119 | 092000 | 4850191600 | 105300 | 105400 | 105400 | 105300 | 767 |
| 660 | 20241119 | 091900 | 4769373900 | 105500 | 105400 | 105500 | 105400 | 207 |
| 661 | 20241119 | 091800 | 4747545300 | 105300 | 105300 | 105400 | 105200 | 1156 |
| 662 | 20241119 | 091700 | 4625838100 | 105300 | 105200 | 105300 | 105200 | 208 |
| 663 | 20241119 | 091600 | 4603949900 | 105100 | 105100 | 105200 | 105100 | 127 |
| 664 | 20241119 | 091500 | 4590595700 | 105100 | 105000 | 105300 | 104900 | 2105 |
| 665 | 20241119 | 091400 | 4369386700 | 105000 | 104900 | 105000 | 104800 | 283 |
| 666 | 20241119 | 091300 | 4339700900 | 104900 | 104700 | 104900 | 104700 | 536 |
| 667 | 20241119 | 091200 | 4283536000 | 104700 | 104700 | 104700 | 104600 | 390 |
| 668 | 20241119 | 091100 | 4242723400 | 104500 | 104400 | 104900 | 104400 | 1407 |
| 669 | 20241119 | 091000 | 4095640700 | 104400 | 104300 | 104600 | 104100 | 4790 |
| 670 | 20241119 | 090900 | 3595885000 | 104300 | 104600 | 104600 | 104300 | 1138 |
| 671 | 20241119 | 090800 | 3477019300 | 104500 | 105000 | 105000 | 104500 | 1157 |
| 672 | 20241119 | 090700 | 3355746600 | 104900 | 105600 | 105600 | 104700 | 1433 |
| 673 | 20241119 | 090600 | 3205136900 | 105400 | 106100 | 106100 | 105400 | 895 |
| 674 | 20241119 | 090500 | 3110436200 | 106100 | 105300 | 106100 | 105100 | 19117 |
| 675 | 20241119 | 090400 | 1092301000 | 105300 | 105400 | 105400 | 105100 | 1214 |
| 676 | 20241119 | 090300 | 964578700 | 105300 | 105400 | 105400 | 105200 | 627 |
| 677 | 20241119 | 090200 | 898537600 | 105100 | 105400 | 105600 | 105100 | 1716 |
| 678 | 20241119 | 090100 | 717560800 | 105400 | 105000 | 105700 | 104400 | 4835 |
| 679 | 20241119 | 090000 | 209192000 | 104500 | 104500 | 105000 | 104300 | 2001 |