40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 201800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 3 | 20241119 | 201700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 4 | 20241119 | 201600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 5 | 20241119 | 201500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 6 | 20241119 | 201400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 7 | 20241119 | 201300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 8 | 20241119 | 201200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 9 | 20241119 | 201100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 10 | 20241119 | 201000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 11 | 20241119 | 200900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 12 | 20241119 | 200800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 13 | 20241119 | 200700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 14 | 20241119 | 200600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 15 | 20241119 | 200500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 16 | 20241119 | 200400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 17 | 20241119 | 200300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 18 | 20241119 | 200200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 19 | 20241119 | 200100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 20 | 20241119 | 200000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 21 | 20241119 | 195900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 22 | 20241119 | 195800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 23 | 20241119 | 195700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 24 | 20241119 | 195600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 25 | 20241119 | 195500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 26 | 20241119 | 195400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 27 | 20241119 | 195300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 28 | 20241119 | 195200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 29 | 20241119 | 195100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 30 | 20241119 | 195000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 31 | 20241119 | 194900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 32 | 20241119 | 194800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 33 | 20241119 | 194700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 34 | 20241119 | 194600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 35 | 20241119 | 194500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 36 | 20241119 | 194400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 37 | 20241119 | 194300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 38 | 20241119 | 194200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 39 | 20241119 | 194100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 40 | 20241119 | 194000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 41 | 20241119 | 193900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 42 | 20241119 | 193800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 43 | 20241119 | 193700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 44 | 20241119 | 193600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 45 | 20241119 | 193500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 46 | 20241119 | 193400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 47 | 20241119 | 193300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 48 | 20241119 | 193200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 49 | 20241119 | 193100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 50 | 20241119 | 193000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 51 | 20241119 | 192900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 52 | 20241119 | 192800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 53 | 20241119 | 192700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 54 | 20241119 | 192600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 55 | 20241119 | 192500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 56 | 20241119 | 192400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 57 | 20241119 | 192300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 58 | 20241119 | 192200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 59 | 20241119 | 192100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 60 | 20241119 | 192000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 61 | 20241119 | 191900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 62 | 20241119 | 191800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 63 | 20241119 | 191700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 64 | 20241119 | 191600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 65 | 20241119 | 191500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 66 | 20241119 | 191400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 67 | 20241119 | 191300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 68 | 20241119 | 191200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 69 | 20241119 | 191100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 70 | 20241119 | 191000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 71 | 20241119 | 190900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 72 | 20241119 | 190800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 73 | 20241119 | 190700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 74 | 20241119 | 190600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 75 | 20241119 | 190500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 76 | 20241119 | 190400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 77 | 20241119 | 190300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 78 | 20241119 | 190200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 79 | 20241119 | 190100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 80 | 20241119 | 190000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 81 | 20241119 | 185900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 82 | 20241119 | 185800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 83 | 20241119 | 185700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 84 | 20241119 | 185600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 85 | 20241119 | 185500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 86 | 20241119 | 185400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 87 | 20241119 | 185300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 88 | 20241119 | 185200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 89 | 20241119 | 185100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 90 | 20241119 | 185000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 91 | 20241119 | 184900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 92 | 20241119 | 184800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 93 | 20241119 | 184700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 94 | 20241119 | 184600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 95 | 20241119 | 184500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 96 | 20241119 | 184400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 97 | 20241119 | 184300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 98 | 20241119 | 184200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 99 | 20241119 | 184100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 100 | 20241119 | 184000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 101 | 20241119 | 183900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 102 | 20241119 | 183800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 103 | 20241119 | 183700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 104 | 20241119 | 183600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 105 | 20241119 | 183500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 106 | 20241119 | 183400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 107 | 20241119 | 183300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 108 | 20241119 | 183200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 109 | 20241119 | 183100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 110 | 20241119 | 183000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 111 | 20241119 | 182900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 112 | 20241119 | 182800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 113 | 20241119 | 182700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 114 | 20241119 | 182600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 115 | 20241119 | 182500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 116 | 20241119 | 182400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 117 | 20241119 | 182300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 118 | 20241119 | 182200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 119 | 20241119 | 182100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 120 | 20241119 | 182000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 121 | 20241119 | 181900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 122 | 20241119 | 181800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 123 | 20241119 | 181700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 124 | 20241119 | 181600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 125 | 20241119 | 181500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 126 | 20241119 | 181400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 127 | 20241119 | 181300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 128 | 20241119 | 181200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 129 | 20241119 | 181100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 130 | 20241119 | 181000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 131 | 20241119 | 180900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 132 | 20241119 | 180800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 133 | 20241119 | 180700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 134 | 20241119 | 180600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 135 | 20241119 | 180500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 136 | 20241119 | 180400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 137 | 20241119 | 180300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 138 | 20241119 | 180200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 139 | 20241119 | 180100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 140 | 20241119 | 180000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 141 | 20241119 | 175900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 142 | 20241119 | 175800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 143 | 20241119 | 175700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 144 | 20241119 | 175600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 145 | 20241119 | 175500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 146 | 20241119 | 175400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 147 | 20241119 | 175300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 148 | 20241119 | 175200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 149 | 20241119 | 175100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 150 | 20241119 | 175000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 151 | 20241119 | 174900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 152 | 20241119 | 174800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 153 | 20241119 | 174700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 154 | 20241119 | 174600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 155 | 20241119 | 174500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 156 | 20241119 | 174400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 157 | 20241119 | 174300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 158 | 20241119 | 174200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 159 | 20241119 | 174100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 160 | 20241119 | 174000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 161 | 20241119 | 173900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 162 | 20241119 | 173800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 163 | 20241119 | 173700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 164 | 20241119 | 173600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 165 | 20241119 | 173500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 166 | 20241119 | 173400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 167 | 20241119 | 173300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 168 | 20241119 | 173200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 169 | 20241119 | 173100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 170 | 20241119 | 173000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 171 | 20241119 | 172900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 172 | 20241119 | 172800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 173 | 20241119 | 172700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 174 | 20241119 | 172600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 175 | 20241119 | 172500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 176 | 20241119 | 172400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 177 | 20241119 | 172300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 178 | 20241119 | 172200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 179 | 20241119 | 172100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 180 | 20241119 | 172000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 181 | 20241119 | 171900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 182 | 20241119 | 171800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 183 | 20241119 | 171700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 184 | 20241119 | 171600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 185 | 20241119 | 171500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 186 | 20241119 | 171400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 187 | 20241119 | 171300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 188 | 20241119 | 171200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 189 | 20241119 | 171100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 190 | 20241119 | 171000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 191 | 20241119 | 170900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 192 | 20241119 | 170800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 193 | 20241119 | 170700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 194 | 20241119 | 170600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 195 | 20241119 | 170500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 196 | 20241119 | 170400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 197 | 20241119 | 170300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 198 | 20241119 | 170200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 199 | 20241119 | 170100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 200 | 20241119 | 170000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 201 | 20241119 | 165900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 202 | 20241119 | 165800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 203 | 20241119 | 165700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 204 | 20241119 | 165600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 205 | 20241119 | 165500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 206 | 20241119 | 165400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 207 | 20241119 | 165300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 208 | 20241119 | 165200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 209 | 20241119 | 165100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 210 | 20241119 | 165000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 211 | 20241119 | 164900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 212 | 20241119 | 164800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 213 | 20241119 | 164700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 214 | 20241119 | 164600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 215 | 20241119 | 164500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 216 | 20241119 | 164400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 217 | 20241119 | 164300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 218 | 20241119 | 164200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 219 | 20241119 | 164100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 220 | 20241119 | 164000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 221 | 20241119 | 163900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 222 | 20241119 | 163800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 223 | 20241119 | 163700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 224 | 20241119 | 163600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 225 | 20241119 | 163500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 226 | 20241119 | 163400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 227 | 20241119 | 163300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 228 | 20241119 | 163200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 229 | 20241119 | 163100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 230 | 20241119 | 163000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 231 | 20241119 | 162900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 232 | 20241119 | 162800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 233 | 20241119 | 162700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 234 | 20241119 | 162600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 235 | 20241119 | 162500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 236 | 20241119 | 162400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 237 | 20241119 | 162300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 238 | 20241119 | 162200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 239 | 20241119 | 162100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 240 | 20241119 | 162000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 241 | 20241119 | 161900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 242 | 20241119 | 161800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 243 | 20241119 | 161700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 244 | 20241119 | 161600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 245 | 20241119 | 161500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 246 | 20241119 | 161400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 247 | 20241119 | 161300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 248 | 20241119 | 161200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 249 | 20241119 | 161100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 250 | 20241119 | 161000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 251 | 20241119 | 160900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 252 | 20241119 | 160800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 253 | 20241119 | 160700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 254 | 20241119 | 160600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 255 | 20241119 | 160500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 256 | 20241119 | 160400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 257 | 20241119 | 160300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 258 | 20241119 | 160200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 259 | 20241119 | 160100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 260 | 20241119 | 160000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 261 | 20241119 | 155900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 262 | 20241119 | 155800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 263 | 20241119 | 155700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 264 | 20241119 | 155600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 265 | 20241119 | 155500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 266 | 20241119 | 155400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 267 | 20241119 | 155300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 268 | 20241119 | 155200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 269 | 20241119 | 155100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 270 | 20241119 | 155000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 271 | 20241119 | 154900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 272 | 20241119 | 154800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 273 | 20241119 | 154700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 274 | 20241119 | 154600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 275 | 20241119 | 154500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 276 | 20241119 | 154400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 277 | 20241119 | 154300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 278 | 20241119 | 154200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 279 | 20241119 | 154100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 280 | 20241119 | 154000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 281 | 20241119 | 153900 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 282 | 20241119 | 153800 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 283 | 20241119 | 153700 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 284 | 20241119 | 153600 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 285 | 20241119 | 153500 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 286 | 20241119 | 153400 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 287 | 20241119 | 153300 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 288 | 20241119 | 153200 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 289 | 20241119 | 153100 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 0 |
| 290 | 20241119 | 153000 | 144096327500 | 106300 | 106300 | 106300 | 106300 | 14954 |
| 291 | 20241119 | 152900 | 142506717300 | 106000 | 106000 | 106000 | 106000 | 0 |
| 292 | 20241119 | 152800 | 142506717300 | 106000 | 106000 | 106000 | 106000 | 0 |
| 293 | 20241119 | 152700 | 142506717300 | 106000 | 106000 | 106000 | 106000 | 0 |
| 294 | 20241119 | 152600 | 142506717300 | 106000 | 106000 | 106000 | 106000 | 0 |
| 295 | 20241119 | 152500 | 142506717300 | 106000 | 106000 | 106000 | 106000 | 0 |
| 296 | 20241119 | 152400 | 142506717300 | 106000 | 106000 | 106000 | 106000 | 0 |
| 297 | 20241119 | 152300 | 142506717300 | 106000 | 106000 | 106000 | 106000 | 0 |
| 298 | 20241119 | 152200 | 142506717300 | 106000 | 106000 | 106000 | 106000 | 0 |
| 299 | 20241119 | 152100 | 142506717300 | 106000 | 106000 | 106000 | 106000 | 0 |
| 300 | 20241119 | 152000 | 142506717300 | 106000 | 106000 | 106000 | 106000 | 0 |
| 301 | 20241119 | 151900 | 142506717300 | 106000 | 105900 | 106200 | 105800 | 6046 |
| 302 | 20241119 | 151800 | 141865944600 | 105900 | 105800 | 106000 | 105700 | 3362 |
| 303 | 20241119 | 151700 | 141509977200 | 105800 | 105800 | 106000 | 105700 | 8961 |
| 304 | 20241119 | 151600 | 140561829100 | 105900 | 106000 | 106000 | 105700 | 3049 |
| 305 | 20241119 | 151500 | 140239086100 | 105900 | 105800 | 106000 | 105700 | 3776 |
| 306 | 20241119 | 151400 | 139839192100 | 105800 | 105800 | 105900 | 105700 | 3254 |
| 307 | 20241119 | 151300 | 139494826000 | 105800 | 106000 | 106100 | 105800 | 3516 |
| 308 | 20241119 | 151200 | 139122494500 | 106000 | 106200 | 106300 | 105900 | 5598 |
| 309 | 20241119 | 151100 | 138528719500 | 106200 | 106400 | 106400 | 106100 | 3250 |
| 310 | 20241119 | 151000 | 138183326100 | 106400 | 106600 | 106700 | 106300 | 3844 |
| 311 | 20241119 | 150900 | 137774103400 | 106700 | 106800 | 106900 | 106600 | 2787 |
| 312 | 20241119 | 150800 | 137476612500 | 106800 | 106700 | 107000 | 106700 | 2080 |
| 313 | 20241119 | 150700 | 137254402200 | 106800 | 106900 | 107000 | 106700 | 4625 |
| 314 | 20241119 | 150600 | 136760152600 | 107000 | 106500 | 107300 | 106500 | 17788 |
| 315 | 20241119 | 150500 | 134858131400 | 106500 | 106500 | 106500 | 106300 | 4633 |
| 316 | 20241119 | 150400 | 134365139700 | 106500 | 106400 | 106500 | 106300 | 4108 |
| 317 | 20241119 | 150300 | 133928045000 | 106400 | 106200 | 106400 | 106200 | 5271 |
| 318 | 20241119 | 150200 | 133367668900 | 106200 | 106400 | 106400 | 106200 | 2018 |
| 319 | 20241119 | 150100 | 133153142100 | 106400 | 106200 | 106600 | 106200 | 7855 |
| 320 | 20241119 | 150000 | 132317233500 | 106300 | 105700 | 106300 | 105600 | 8068 |
| 321 | 20241119 | 145900 | 131461909900 | 105800 | 105700 | 106000 | 105600 | 9046 |
| 322 | 20241119 | 145800 | 130505229000 | 105700 | 106100 | 106100 | 105700 | 2518 |
| 323 | 20241119 | 145700 | 130238689200 | 106000 | 106200 | 106300 | 106000 | 1862 |
| 324 | 20241119 | 145600 | 130041204600 | 106200 | 106000 | 106300 | 106000 | 3446 |
| 325 | 20241119 | 145500 | 129675472100 | 106000 | 105600 | 106100 | 105600 | 2314 |
| 326 | 20241119 | 145400 | 129430409700 | 105600 | 105800 | 105900 | 105600 | 3250 |
| 327 | 20241119 | 145300 | 129086796300 | 105800 | 106100 | 106200 | 105800 | 2145 |
| 328 | 20241119 | 145200 | 128859500900 | 106100 | 105700 | 106100 | 105700 | 2210 |
| 329 | 20241119 | 145100 | 128625364000 | 105700 | 105800 | 105900 | 105600 | 6465 |
| 330 | 20241119 | 145000 | 127941738600 | 105800 | 105800 | 106000 | 105700 | 1786 |
| 331 | 20241119 | 144900 | 127752648800 | 105800 | 105800 | 106000 | 105600 | 2702 |
| 332 | 20241119 | 144800 | 127466877800 | 105800 | 105900 | 106100 | 105700 | 6947 |
| 333 | 20241119 | 144700 | 126731844400 | 105900 | 105600 | 106000 | 105600 | 2973 |
| 334 | 20241119 | 144600 | 126417338000 | 105700 | 106000 | 106100 | 105700 | 6256 |
| 335 | 20241119 | 144500 | 125755729000 | 106100 | 105800 | 106200 | 105700 | 7631 |
| 336 | 20241119 | 144400 | 124947533000 | 105700 | 105800 | 105900 | 105700 | 2243 |
| 337 | 20241119 | 144300 | 124710291400 | 105900 | 106000 | 106000 | 105700 | 2611 |
| 338 | 20241119 | 144200 | 124433956400 | 106000 | 106000 | 106100 | 105900 | 2193 |
| 339 | 20241119 | 144100 | 124201452800 | 105900 | 105800 | 106000 | 105700 | 2760 |
| 340 | 20241119 | 144000 | 123909368200 | 105800 | 106000 | 106100 | 105800 | 1294 |
| 341 | 20241119 | 143900 | 123772297600 | 106000 | 105800 | 106100 | 105800 | 3589 |
| 342 | 20241119 | 143800 | 123391904400 | 105900 | 105300 | 105900 | 105300 | 4620 |
| 343 | 20241119 | 143700 | 122903938600 | 105400 | 105400 | 105600 | 105100 | 9371 |
| 344 | 20241119 | 143600 | 121916846400 | 105400 | 105600 | 105700 | 105300 | 7312 |
| 345 | 20241119 | 143500 | 121145288600 | 105600 | 105900 | 106100 | 105600 | 9038 |
| 346 | 20241119 | 143400 | 120188941100 | 105900 | 106000 | 106100 | 105900 | 1439 |
| 347 | 20241119 | 143300 | 120036474300 | 106000 | 106100 | 106200 | 105900 | 6507 |
| 348 | 20241119 | 143200 | 119346560800 | 106100 | 106700 | 106700 | 106100 | 4867 |
| 349 | 20241119 | 143100 | 118828480000 | 106700 | 106500 | 106800 | 106500 | 3358 |
| 350 | 20241119 | 143000 | 118470162300 | 106500 | 106000 | 106700 | 106000 | 6920 |
| 351 | 20241119 | 142900 | 117734010000 | 106000 | 106000 | 106200 | 105900 | 2418 |
| 352 | 20241119 | 142800 | 117477565800 | 106000 | 106000 | 106100 | 105900 | 3145 |
| 353 | 20241119 | 142700 | 117144212300 | 106000 | 106100 | 106200 | 106000 | 3228 |
| 354 | 20241119 | 142600 | 116801835400 | 106100 | 106500 | 106600 | 106100 | 5632 |
| 355 | 20241119 | 142500 | 116203376000 | 106600 | 106500 | 106600 | 106400 | 1578 |
| 356 | 20241119 | 142400 | 116035326600 | 106500 | 106500 | 106600 | 106300 | 2062 |
| 357 | 20241119 | 142300 | 115815854300 | 106400 | 106100 | 106400 | 106100 | 1366 |
| 358 | 20241119 | 142200 | 115670694400 | 106200 | 106200 | 106500 | 106100 | 1696 |
| 359 | 20241119 | 142100 | 115490455100 | 106200 | 106300 | 106300 | 106100 | 2469 |
| 360 | 20241119 | 142000 | 115228247900 | 106200 | 106400 | 106400 | 106200 | 2247 |
| 361 | 20241119 | 141900 | 114989466500 | 106300 | 106400 | 106600 | 106300 | 1930 |
| 362 | 20241119 | 141800 | 114784141800 | 106500 | 106600 | 106600 | 106400 | 4783 |
| 363 | 20241119 | 141700 | 114275059500 | 106500 | 106700 | 106700 | 106500 | 2812 |
| 364 | 20241119 | 141600 | 113975244400 | 106700 | 106700 | 106800 | 106700 | 1152 |
| 365 | 20241119 | 141500 | 113852288400 | 106700 | 106800 | 106900 | 106700 | 1304 |
| 366 | 20241119 | 141400 | 113713029100 | 106700 | 106700 | 106800 | 106700 | 1586 |
| 367 | 20241119 | 141300 | 113543713100 | 106700 | 106900 | 106900 | 106700 | 2295 |
| 368 | 20241119 | 141200 | 113298711000 | 106800 | 106900 | 107000 | 106800 | 1110 |
| 369 | 20241119 | 141100 | 113180095300 | 106900 | 107000 | 107100 | 106900 | 1773 |
| 370 | 20241119 | 141000 | 112990409100 | 107000 | 107000 | 107100 | 107000 | 724 |
| 371 | 20241119 | 140900 | 112912913500 | 107000 | 107200 | 107200 | 107000 | 1003 |
| 372 | 20241119 | 140800 | 112805503200 | 107200 | 107200 | 107300 | 107100 | 1373 |
| 373 | 20241119 | 140700 | 112658346500 | 107100 | 107100 | 107200 | 107000 | 1659 |
| 374 | 20241119 | 140600 | 112480758700 | 107100 | 107400 | 107500 | 107000 | 1828 |
| 375 | 20241119 | 140500 | 112284721700 | 107400 | 107200 | 107400 | 107000 | 2246 |
| 376 | 20241119 | 140400 | 112043702800 | 107200 | 107100 | 107300 | 107100 | 1679 |
| 377 | 20241119 | 140300 | 111863763700 | 107200 | 107400 | 107400 | 107100 | 2215 |
| 378 | 20241119 | 140200 | 111626120000 | 107400 | 106900 | 107500 | 106900 | 4199 |
| 379 | 20241119 | 140100 | 111175641800 | 106900 | 107100 | 107200 | 106900 | 732 |
| 380 | 20241119 | 140000 | 111097308000 | 107000 | 106800 | 107200 | 106800 | 4702 |
| 381 | 20241119 | 135900 | 110593871600 | 106900 | 106800 | 106900 | 106800 | 1068 |
| 382 | 20241119 | 135800 | 110479792500 | 106800 | 106900 | 106900 | 106700 | 909 |
| 383 | 20241119 | 135700 | 110382722700 | 106800 | 106900 | 107000 | 106700 | 1757 |
| 384 | 20241119 | 135600 | 110195079600 | 107000 | 107100 | 107100 | 106900 | 1200 |
| 385 | 20241119 | 135500 | 110066727000 | 107100 | 106800 | 107200 | 106800 | 1716 |
| 386 | 20241119 | 135400 | 109883045800 | 106800 | 106800 | 106900 | 106600 | 2295 |
| 387 | 20241119 | 135300 | 109638139500 | 106900 | 106900 | 107000 | 106700 | 2886 |
| 388 | 20241119 | 135200 | 109329698800 | 107000 | 107200 | 107300 | 106800 | 1538 |
| 389 | 20241119 | 135100 | 109165154800 | 107100 | 106800 | 107200 | 106800 | 3819 |
| 390 | 20241119 | 135000 | 108756659700 | 106800 | 106600 | 106900 | 106500 | 3660 |
| 391 | 20241119 | 134900 | 108365978400 | 106600 | 106800 | 106900 | 106600 | 2880 |
| 392 | 20241119 | 134800 | 108058496200 | 106800 | 106800 | 107000 | 106800 | 1057 |
| 393 | 20241119 | 134700 | 107945532700 | 106800 | 106800 | 106900 | 106800 | 1357 |
| 394 | 20241119 | 134600 | 107800544800 | 106800 | 106800 | 106900 | 106700 | 2149 |
| 395 | 20241119 | 134500 | 107571042300 | 106800 | 107000 | 107200 | 106800 | 1683 |
| 396 | 20241119 | 134400 | 107390956700 | 107100 | 106900 | 107400 | 106900 | 4181 |
| 397 | 20241119 | 134300 | 106943281800 | 107000 | 106100 | 107000 | 106100 | 8094 |
| 398 | 20241119 | 134200 | 106079801400 | 106100 | 106000 | 106200 | 105900 | 2890 |
| 399 | 20241119 | 134100 | 105773318000 | 105900 | 106100 | 106300 | 105800 | 2606 |
| 400 | 20241119 | 134000 | 105497045800 | 106100 | 106700 | 106800 | 106000 | 3201 |
| 401 | 20241119 | 133900 | 105156941100 | 106800 | 106500 | 106900 | 106500 | 2939 |
| 402 | 20241119 | 133800 | 104843323500 | 106600 | 106400 | 106600 | 106300 | 4160 |
| 403 | 20241119 | 133700 | 104400613000 | 106500 | 106200 | 106500 | 106100 | 2985 |
| 404 | 20241119 | 133600 | 104083301100 | 106300 | 106100 | 106500 | 106100 | 1608 |
| 405 | 20241119 | 133500 | 103912367700 | 106200 | 106300 | 106400 | 106000 | 3074 |
| 406 | 20241119 | 133400 | 103586097300 | 106300 | 106000 | 106400 | 106000 | 3920 |
| 407 | 20241119 | 133300 | 103170045600 | 106100 | 106200 | 106300 | 106000 | 3472 |
| 408 | 20241119 | 133200 | 102801740100 | 106200 | 106400 | 106500 | 106200 | 2279 |
| 409 | 20241119 | 133100 | 102559411700 | 106500 | 106400 | 106600 | 106200 | 4557 |
| 410 | 20241119 | 133000 | 102074807000 | 106300 | 106500 | 106800 | 106100 | 4135 |
| 411 | 20241119 | 132900 | 101634237100 | 106600 | 105900 | 106600 | 105800 | 7823 |
| 412 | 20241119 | 132800 | 100803425600 | 106000 | 106200 | 106300 | 105900 | 6331 |
| 413 | 20241119 | 132700 | 100132227600 | 106200 | 106000 | 106300 | 105700 | 8707 |
| 414 | 20241119 | 132600 | 99209662700 | 106200 | 106200 | 106400 | 106000 | 12991 |
| 415 | 20241119 | 132500 | 97831369700 | 106200 | 106200 | 106600 | 106100 | 5537 |
| 416 | 20241119 | 132400 | 97242725100 | 106200 | 106600 | 106600 | 106200 | 3610 |
| 417 | 20241119 | 132300 | 96858456100 | 106600 | 106700 | 106800 | 106500 | 3581 |
| 418 | 20241119 | 132200 | 96476605500 | 106600 | 106800 | 106900 | 106500 | 4408 |
| 419 | 20241119 | 132100 | 96006689300 | 106800 | 107100 | 107300 | 106700 | 5116 |
| 420 | 20241119 | 132000 | 95460103900 | 107200 | 107400 | 107400 | 106900 | 15915 |
| 421 | 20241119 | 131900 | 93756766000 | 107300 | 107400 | 107500 | 107200 | 4404 |
| 422 | 20241119 | 131800 | 93284125800 | 107500 | 107500 | 107800 | 107400 | 2226 |
| 423 | 20241119 | 131700 | 93044745200 | 107500 | 107900 | 107900 | 107500 | 1741 |
| 424 | 20241119 | 131600 | 92857439600 | 107800 | 107900 | 108000 | 107700 | 1934 |
| 425 | 20241119 | 131500 | 92648904500 | 107900 | 107700 | 108100 | 107700 | 1302 |
| 426 | 20241119 | 131400 | 92508447100 | 107700 | 108100 | 108200 | 107600 | 10042 |
| 427 | 20241119 | 131300 | 91425745400 | 108100 | 108200 | 108300 | 108100 | 767 |
| 428 | 20241119 | 131200 | 91342803400 | 108200 | 108300 | 108400 | 107800 | 16364 |
| 429 | 20241119 | 131100 | 89575179700 | 108300 | 108500 | 108600 | 108200 | 9434 |
| 430 | 20241119 | 131000 | 88554054700 | 108500 | 108300 | 108700 | 108200 | 1927 |
| 431 | 20241119 | 130900 | 88345064700 | 108300 | 107900 | 108300 | 107800 | 1888 |
| 432 | 20241119 | 130800 | 88141029800 | 107800 | 107700 | 107900 | 107700 | 784 |
| 433 | 20241119 | 130700 | 88056522700 | 107600 | 107400 | 107900 | 107400 | 2595 |
| 434 | 20241119 | 130600 | 87777158600 | 107400 | 107800 | 107800 | 107400 | 5631 |
| 435 | 20241119 | 130500 | 87171618100 | 107700 | 108100 | 108200 | 107700 | 2832 |
| 436 | 20241119 | 130400 | 86866093700 | 108200 | 108300 | 108400 | 108100 | 1340 |
| 437 | 20241119 | 130300 | 86721042900 | 108300 | 108400 | 108400 | 108200 | 365 |
| 438 | 20241119 | 130200 | 86681513700 | 108300 | 108500 | 108600 | 108200 | 1413 |
| 439 | 20241119 | 130100 | 86528332600 | 108600 | 108500 | 108600 | 108500 | 279 |
| 440 | 20241119 | 130000 | 86498059700 | 108500 | 108600 | 108700 | 108500 | 1000 |
| 441 | 20241119 | 125900 | 86389528900 | 108600 | 109200 | 109300 | 108600 | 1835 |
| 442 | 20241119 | 125800 | 86189609900 | 109200 | 109100 | 109200 | 109100 | 937 |
| 443 | 20241119 | 125700 | 86087317500 | 109100 | 108900 | 109200 | 108700 | 1954 |
| 444 | 20241119 | 125600 | 85874397100 | 108900 | 108800 | 109000 | 108800 | 904 |
| 445 | 20241119 | 125500 | 85775983800 | 108800 | 108800 | 109000 | 108800 | 786 |
| 446 | 20241119 | 125400 | 85690397200 | 109000 | 108600 | 109000 | 108600 | 2259 |
| 447 | 20241119 | 125300 | 85444787200 | 108700 | 108700 | 108800 | 108600 | 1069 |
| 448 | 20241119 | 125200 | 85328566000 | 108600 | 108100 | 108600 | 108100 | 2207 |
| 449 | 20241119 | 125100 | 85089477200 | 108100 | 108200 | 108400 | 108100 | 716 |
| 450 | 20241119 | 125000 | 85012010300 | 108200 | 108100 | 108400 | 108100 | 747 |
| 451 | 20241119 | 124900 | 84931214300 | 108100 | 108300 | 108400 | 108100 | 1334 |
| 452 | 20241119 | 124800 | 84786835100 | 108300 | 108700 | 108800 | 108300 | 2132 |
| 453 | 20241119 | 124700 | 84555341700 | 108700 | 108400 | 108800 | 108400 | 1347 |
| 454 | 20241119 | 124600 | 84409089000 | 108400 | 108400 | 108500 | 108400 | 783 |
| 455 | 20241119 | 124500 | 84324196700 | 108400 | 108500 | 108600 | 108400 | 945 |
| 456 | 20241119 | 124400 | 84221697600 | 108500 | 108300 | 108600 | 108300 | 2330 |
| 457 | 20241119 | 124300 | 83968927800 | 108200 | 108200 | 108400 | 108100 | 809 |
| 458 | 20241119 | 124200 | 83881354000 | 108200 | 108100 | 108300 | 108000 | 464 |
| 459 | 20241119 | 124100 | 83831170200 | 108100 | 108000 | 108300 | 107900 | 984 |
| 460 | 20241119 | 124000 | 83724814600 | 108000 | 108200 | 108300 | 107900 | 1162 |
| 461 | 20241119 | 123900 | 83599227000 | 108200 | 108100 | 108300 | 108100 | 817 |
| 462 | 20241119 | 123800 | 83510845500 | 108100 | 107700 | 108100 | 107700 | 1582 |
| 463 | 20241119 | 123700 | 83340132000 | 107700 | 107700 | 107800 | 107600 | 1636 |
| 464 | 20241119 | 123600 | 83163868000 | 107600 | 107800 | 107800 | 107600 | 716 |
| 465 | 20241119 | 123500 | 83086776100 | 107700 | 107800 | 107800 | 107700 | 826 |
| 466 | 20241119 | 123400 | 82997777100 | 107800 | 108200 | 108200 | 107800 | 1209 |
| 467 | 20241119 | 123300 | 82867306300 | 108200 | 108000 | 108300 | 107900 | 1076 |
| 468 | 20241119 | 123200 | 82751041500 | 108000 | 108100 | 108200 | 108000 | 466 |
| 469 | 20241119 | 123100 | 82700671000 | 108100 | 108000 | 108300 | 108000 | 1166 |
| 470 | 20241119 | 123000 | 82574553700 | 108100 | 107700 | 108100 | 107700 | 1821 |
| 471 | 20241119 | 122900 | 82378025000 | 107700 | 107800 | 107800 | 107600 | 1020 |
| 472 | 20241119 | 122800 | 82268193700 | 107800 | 107900 | 107900 | 107700 | 912 |
| 473 | 20241119 | 122700 | 82169911400 | 107800 | 107600 | 107900 | 107500 | 1964 |
| 474 | 20241119 | 122600 | 81958467000 | 107600 | 107600 | 107800 | 107500 | 1849 |
| 475 | 20241119 | 122500 | 81759468200 | 107600 | 107500 | 107800 | 107500 | 1831 |
| 476 | 20241119 | 122400 | 81562321900 | 107500 | 107700 | 107800 | 107500 | 2588 |
| 477 | 20241119 | 122300 | 81283955700 | 107700 | 107900 | 108000 | 107700 | 1691 |
| 478 | 20241119 | 122200 | 81101620900 | 107900 | 108100 | 108100 | 107900 | 2207 |
| 479 | 20241119 | 122100 | 80863322600 | 108100 | 108100 | 108100 | 108000 | 1532 |
| 480 | 20241119 | 122000 | 80697857500 | 108000 | 108100 | 108200 | 108000 | 1218 |
| 481 | 20241119 | 121900 | 80566242000 | 108100 | 108100 | 108400 | 108000 | 2873 |
| 482 | 20241119 | 121800 | 80255451200 | 108100 | 108100 | 108200 | 108000 | 2634 |
| 483 | 20241119 | 121700 | 79970726700 | 108000 | 108100 | 108300 | 108000 | 2104 |
| 484 | 20241119 | 121600 | 79743295400 | 108100 | 108300 | 108300 | 108100 | 3055 |
| 485 | 20241119 | 121500 | 79412603400 | 108300 | 108500 | 108500 | 108300 | 397 |
| 486 | 20241119 | 121400 | 79369576400 | 108400 | 108500 | 108500 | 108400 | 625 |
| 487 | 20241119 | 121300 | 79301815600 | 108500 | 108600 | 108600 | 108500 | 1022 |
| 488 | 20241119 | 121200 | 79190910800 | 108600 | 108600 | 108700 | 108500 | 1571 |
| 489 | 20241119 | 121100 | 79020316800 | 108600 | 108800 | 108900 | 108600 | 703 |
| 490 | 20241119 | 121000 | 78943892700 | 108800 | 108700 | 109000 | 108700 | 705 |
| 491 | 20241119 | 120900 | 78867141900 | 108700 | 108400 | 108800 | 108300 | 1244 |
| 492 | 20241119 | 120800 | 78732082900 | 108400 | 108400 | 108500 | 108300 | 1136 |
| 493 | 20241119 | 120700 | 78608937700 | 108400 | 108600 | 108700 | 108400 | 1404 |
| 494 | 20241119 | 120600 | 78456592400 | 108600 | 108700 | 108800 | 108600 | 949 |
| 495 | 20241119 | 120500 | 78353427800 | 108800 | 109000 | 109000 | 108700 | 1332 |
| 496 | 20241119 | 120400 | 78208364100 | 109000 | 109000 | 109200 | 109000 | 714 |
| 497 | 20241119 | 120300 | 78130496100 | 109000 | 109100 | 109300 | 109000 | 2468 |
| 498 | 20241119 | 120200 | 77861076000 | 109200 | 108800 | 109200 | 108800 | 947 |
| 499 | 20241119 | 120100 | 77757842900 | 108800 | 108700 | 109000 | 108700 | 781 |
| 500 | 20241119 | 120000 | 77672870300 | 108700 | 108900 | 109000 | 108700 | 1059 |
| 501 | 20241119 | 115900 | 77557606600 | 109000 | 109000 | 109000 | 108900 | 500 |
| 502 | 20241119 | 115800 | 77503151700 | 109100 | 108800 | 109100 | 108800 | 2857 |
| 503 | 20241119 | 115700 | 77192159900 | 108800 | 108600 | 108900 | 108600 | 690 |
| 504 | 20241119 | 115600 | 77117178500 | 108600 | 108700 | 108800 | 108600 | 1246 |
| 505 | 20241119 | 115500 | 76981824000 | 108700 | 108800 | 108900 | 108700 | 967 |
| 506 | 20241119 | 115400 | 76876642900 | 108900 | 109200 | 109300 | 108800 | 2012 |
| 507 | 20241119 | 115300 | 76657285200 | 109200 | 109400 | 109400 | 109200 | 1108 |
| 508 | 20241119 | 115200 | 76536259400 | 109300 | 109400 | 109400 | 109300 | 658 |
| 509 | 20241119 | 115100 | 76464313900 | 109400 | 109300 | 109500 | 109200 | 852 |
| 510 | 20241119 | 115000 | 76371124200 | 109200 | 109600 | 109600 | 109100 | 1743 |
| 511 | 20241119 | 114900 | 76180625200 | 109600 | 109400 | 109700 | 109400 | 1494 |
| 512 | 20241119 | 114800 | 76016956700 | 109500 | 109100 | 109500 | 109000 | 2637 |
| 513 | 20241119 | 114700 | 75728981600 | 109100 | 109100 | 109100 | 109000 | 992 |
| 514 | 20241119 | 114600 | 75620798500 | 109000 | 109000 | 109100 | 109000 | 567 |
| 515 | 20241119 | 114500 | 75558975600 | 109000 | 108700 | 109000 | 108600 | 1147 |
| 516 | 20241119 | 114400 | 75434210200 | 108800 | 108700 | 108800 | 108500 | 1391 |
| 517 | 20241119 | 114300 | 75283098100 | 108600 | 108400 | 108800 | 108300 | 1584 |
| 518 | 20241119 | 114200 | 75111072900 | 108400 | 108700 | 108700 | 108200 | 1111 |
| 519 | 20241119 | 114100 | 74990615800 | 108700 | 109200 | 109300 | 108700 | 1941 |
| 520 | 20241119 | 114000 | 74779076800 | 109200 | 109100 | 109600 | 109000 | 3734 |
| 521 | 20241119 | 113900 | 74370711000 | 109100 | 108800 | 109100 | 108800 | 1286 |
| 522 | 20241119 | 113800 | 74230584000 | 108800 | 109000 | 109100 | 108500 | 2838 |
| 523 | 20241119 | 113700 | 73921691400 | 109100 | 108400 | 109300 | 108400 | 12675 |
| 524 | 20241119 | 113600 | 72542577500 | 108500 | 107600 | 108500 | 107500 | 4700 |
| 525 | 20241119 | 113500 | 72035225000 | 107600 | 107800 | 107800 | 107500 | 2360 |
| 526 | 20241119 | 113400 | 71781150900 | 107700 | 108000 | 108100 | 107700 | 3473 |
| 527 | 20241119 | 113300 | 71406247700 | 108000 | 108000 | 108100 | 107900 | 3048 |
| 528 | 20241119 | 113200 | 71077143200 | 107900 | 108000 | 108200 | 107900 | 1923 |
| 529 | 20241119 | 113100 | 70869492900 | 108000 | 107800 | 108100 | 107600 | 2681 |
| 530 | 20241119 | 113000 | 70580148200 | 107800 | 107300 | 107900 | 107200 | 3082 |
| 531 | 20241119 | 112900 | 70248481700 | 107300 | 107300 | 107800 | 107300 | 3099 |
| 532 | 20241119 | 112800 | 69915185600 | 107300 | 107300 | 107500 | 107200 | 3826 |
| 533 | 20241119 | 112700 | 69504750000 | 107300 | 107600 | 107600 | 107200 | 3294 |
| 534 | 20241119 | 112600 | 69151144800 | 107500 | 107300 | 107800 | 107200 | 6553 |
| 535 | 20241119 | 112500 | 68447323800 | 107400 | 107500 | 107700 | 107400 | 4786 |
| 536 | 20241119 | 112400 | 67932834000 | 107600 | 108000 | 108000 | 107500 | 2434 |
| 537 | 20241119 | 112300 | 67670823400 | 107900 | 107600 | 108000 | 107500 | 5563 |
| 538 | 20241119 | 112200 | 67071420200 | 107500 | 107600 | 107800 | 107300 | 5001 |
| 539 | 20241119 | 112100 | 66533664500 | 107700 | 107600 | 107700 | 107400 | 4459 |
| 540 | 20241119 | 112000 | 66054246400 | 107600 | 108100 | 108100 | 107400 | 3261 |
| 541 | 20241119 | 111900 | 65702984000 | 108000 | 107700 | 108200 | 107300 | 5525 |
| 542 | 20241119 | 111800 | 65107537600 | 107800 | 108000 | 108100 | 107500 | 11319 |
| 543 | 20241119 | 111700 | 63888998200 | 108000 | 108600 | 108800 | 108000 | 6819 |
| 544 | 20241119 | 111600 | 63149681400 | 108600 | 108900 | 109000 | 108600 | 4424 |
| 545 | 20241119 | 111500 | 62668165400 | 108900 | 109200 | 109300 | 108700 | 4392 |
| 546 | 20241119 | 111400 | 62189757300 | 109200 | 108600 | 109300 | 108600 | 6815 |
| 547 | 20241119 | 111300 | 61447644400 | 108600 | 108800 | 108800 | 108600 | 2293 |
| 548 | 20241119 | 111200 | 61198476400 | 108600 | 108800 | 108900 | 108600 | 3302 |
| 549 | 20241119 | 111100 | 60839441600 | 108800 | 108700 | 109000 | 108700 | 6713 |
| 550 | 20241119 | 111000 | 60108684800 | 108800 | 108500 | 108800 | 108300 | 4640 |
| 551 | 20241119 | 110900 | 59604829800 | 108500 | 107600 | 108500 | 107500 | 10860 |
| 552 | 20241119 | 110800 | 58432303500 | 107700 | 108600 | 108700 | 107500 | 23131 |
| 553 | 20241119 | 110700 | 55930161100 | 108700 | 108900 | 109200 | 108600 | 7410 |
| 554 | 20241119 | 110600 | 55123450800 | 108900 | 109200 | 109200 | 108900 | 2390 |
| 555 | 20241119 | 110500 | 54862884900 | 109100 | 109100 | 109200 | 108800 | 2709 |
| 556 | 20241119 | 110400 | 54567659100 | 109100 | 108700 | 109300 | 108600 | 9169 |
| 557 | 20241119 | 110300 | 53568512700 | 108800 | 108700 | 109000 | 108600 | 8206 |
| 558 | 20241119 | 110200 | 52675348400 | 108700 | 109300 | 109300 | 108300 | 21165 |
| 559 | 20241119 | 110100 | 50371465100 | 109100 | 109900 | 110000 | 109100 | 9468 |
| 560 | 20241119 | 110000 | 49335295700 | 110000 | 110100 | 111000 | 109900 | 14448 |
| 561 | 20241119 | 105900 | 47744139200 | 110200 | 110300 | 110400 | 110100 | 2911 |
| 562 | 20241119 | 105800 | 47423227700 | 110300 | 110400 | 110500 | 110300 | 1157 |
| 563 | 20241119 | 105700 | 47295479400 | 110400 | 110600 | 110800 | 110400 | 1123 |
| 564 | 20241119 | 105600 | 47171385400 | 110600 | 110400 | 110900 | 110200 | 3789 |
| 565 | 20241119 | 105500 | 46752498900 | 110500 | 110600 | 110600 | 110100 | 6451 |
| 566 | 20241119 | 105400 | 46040618600 | 110500 | 110600 | 110800 | 110500 | 5111 |
| 567 | 20241119 | 105300 | 45475281100 | 110600 | 110800 | 110900 | 110600 | 4659 |
| 568 | 20241119 | 105200 | 44959664400 | 110800 | 111300 | 111300 | 110800 | 4925 |
| 569 | 20241119 | 105100 | 44413087300 | 111200 | 110900 | 111500 | 110900 | 2760 |
| 570 | 20241119 | 105000 | 44106115800 | 111000 | 111000 | 111300 | 110900 | 2829 |
| 571 | 20241119 | 104900 | 43791975600 | 110900 | 111100 | 111400 | 110900 | 10169 |
| 572 | 20241119 | 104800 | 42663171400 | 111200 | 111100 | 111300 | 111100 | 1525 |
| 573 | 20241119 | 104700 | 42493599200 | 111200 | 111500 | 111600 | 111200 | 4225 |
| 574 | 20241119 | 104600 | 42022931800 | 111500 | 111600 | 111600 | 111400 | 6221 |
| 575 | 20241119 | 104500 | 41329196000 | 111600 | 111800 | 111800 | 111600 | 1184 |
| 576 | 20241119 | 104400 | 41196981500 | 111800 | 111800 | 111900 | 111700 | 646 |
| 577 | 20241119 | 104300 | 41124793200 | 111800 | 111700 | 112000 | 111700 | 1647 |
| 578 | 20241119 | 104200 | 40940581700 | 111700 | 111700 | 111800 | 111600 | 1346 |
| 579 | 20241119 | 104100 | 40790245700 | 111700 | 111800 | 111900 | 111600 | 3219 |
| 580 | 20241119 | 104000 | 40430492300 | 111900 | 112300 | 112400 | 111800 | 13920 |
| 581 | 20241119 | 103900 | 38868717900 | 112300 | 112400 | 112400 | 112300 | 2819 |
| 582 | 20241119 | 103800 | 38552087800 | 112400 | 112400 | 112400 | 112300 | 679 |
| 583 | 20241119 | 103700 | 38475815900 | 112400 | 112300 | 112500 | 112300 | 861 |
| 584 | 20241119 | 103600 | 38379083800 | 112300 | 112500 | 112500 | 112300 | 661 |
| 585 | 20241119 | 103500 | 38304796100 | 112400 | 112400 | 112500 | 112400 | 884 |
| 586 | 20241119 | 103400 | 38205403900 | 112400 | 112700 | 112800 | 112400 | 11672 |
| 587 | 20241119 | 103300 | 36891235800 | 112700 | 112600 | 112800 | 112600 | 1603 |
| 588 | 20241119 | 103200 | 36710602700 | 112700 | 112700 | 112800 | 112600 | 1221 |
| 589 | 20241119 | 103100 | 36573034100 | 112800 | 112800 | 112900 | 112700 | 1448 |
| 590 | 20241119 | 103000 | 36409787000 | 112800 | 113000 | 113000 | 112800 | 3011 |
| 591 | 20241119 | 102900 | 36069936000 | 113000 | 113100 | 113100 | 112900 | 2049 |
| 592 | 20241119 | 102800 | 35838392200 | 113100 | 113100 | 113200 | 113000 | 646 |
| 593 | 20241119 | 102700 | 35765353200 | 113000 | 113100 | 113200 | 113000 | 517 |
| 594 | 20241119 | 102600 | 35706920700 | 113000 | 113100 | 113200 | 113000 | 1546 |
| 595 | 20241119 | 102500 | 35532099800 | 113100 | 113200 | 113500 | 113100 | 2669 |
| 596 | 20241119 | 102400 | 35229894100 | 113200 | 113200 | 113400 | 113200 | 1473 |
| 597 | 20241119 | 102300 | 35063144700 | 113200 | 113100 | 113400 | 113000 | 2194 |
| 598 | 20241119 | 102200 | 34815011900 | 113100 | 113200 | 113200 | 113100 | 588 |
| 599 | 20241119 | 102100 | 34748495900 | 113200 | 113400 | 113400 | 113200 | 594 |
| 600 | 20241119 | 102000 | 34681172600 | 113300 | 113000 | 113400 | 112900 | 1115 |
| 601 | 20241119 | 101900 | 34554952900 | 113100 | 113300 | 113500 | 112900 | 1702 |
| 602 | 20241119 | 101800 | 34362152600 | 113300 | 113400 | 113500 | 113300 | 304 |
| 603 | 20241119 | 101700 | 34327682200 | 113400 | 113200 | 113500 | 113200 | 743 |
| 604 | 20241119 | 101600 | 34243450200 | 113200 | 113100 | 113200 | 113000 | 561 |
| 605 | 20241119 | 101500 | 34179962600 | 113200 | 113300 | 113500 | 113100 | 1571 |
| 606 | 20241119 | 101400 | 34001873400 | 113300 | 113200 | 113300 | 113000 | 764 |
| 607 | 20241119 | 101300 | 33915418700 | 113300 | 113100 | 113400 | 113100 | 1150 |
| 608 | 20241119 | 101200 | 33785205200 | 113000 | 112500 | 113100 | 112400 | 1984 |
| 609 | 20241119 | 101100 | 33561396400 | 112400 | 112500 | 112500 | 112300 | 850 |
| 610 | 20241119 | 101000 | 33465876600 | 112400 | 112600 | 112700 | 112400 | 1120 |
| 611 | 20241119 | 100900 | 33339826300 | 112600 | 112500 | 112700 | 112400 | 2001 |
| 612 | 20241119 | 100800 | 33114557100 | 112400 | 112600 | 112600 | 112400 | 1458 |
| 613 | 20241119 | 100700 | 32950504500 | 112600 | 112300 | 112600 | 112200 | 2709 |
| 614 | 20241119 | 100600 | 32646264300 | 112300 | 112500 | 112600 | 112300 | 587 |
| 615 | 20241119 | 100500 | 32580244200 | 112500 | 112500 | 112700 | 112300 | 2350 |
| 616 | 20241119 | 100400 | 32315836200 | 112500 | 112500 | 112600 | 112400 | 572 |
| 617 | 20241119 | 100300 | 32251515200 | 112500 | 112700 | 112700 | 112400 | 1715 |
| 618 | 20241119 | 100200 | 32058541300 | 112600 | 113000 | 113000 | 112500 | 1712 |
| 619 | 20241119 | 100100 | 31865712900 | 113000 | 112200 | 113600 | 112100 | 22388 |
| 620 | 20241119 | 100000 | 29330681700 | 112200 | 112400 | 112400 | 112100 | 6097 |
| 621 | 20241119 | 095900 | 28646944700 | 112400 | 112600 | 112700 | 112400 | 4371 |
| 622 | 20241119 | 095800 | 28155216600 | 112600 | 112900 | 112900 | 112600 | 3660 |
| 623 | 20241119 | 095700 | 27742442300 | 112900 | 112900 | 113000 | 112800 | 590 |
| 624 | 20241119 | 095600 | 27675831800 | 112800 | 113200 | 113200 | 112800 | 3071 |
| 625 | 20241119 | 095500 | 27328906800 | 113200 | 113300 | 113400 | 113200 | 1057 |
| 626 | 20241119 | 095400 | 27209182200 | 113400 | 113300 | 113400 | 113200 | 625 |
| 627 | 20241119 | 095300 | 27138373700 | 113300 | 113200 | 113400 | 113100 | 1383 |
| 628 | 20241119 | 095200 | 26981810800 | 113200 | 113400 | 113500 | 113100 | 1903 |
| 629 | 20241119 | 095100 | 26765973200 | 113400 | 113500 | 113600 | 113100 | 1950 |
| 630 | 20241119 | 095000 | 26545011600 | 113500 | 113500 | 113600 | 113200 | 607 |
| 631 | 20241119 | 094900 | 26476165200 | 113400 | 113400 | 113600 | 113000 | 3521 |
| 632 | 20241119 | 094800 | 26077276400 | 113300 | 112900 | 113300 | 112900 | 1283 |
| 633 | 20241119 | 094700 | 25932129800 | 112900 | 113000 | 113000 | 112900 | 714 |
| 634 | 20241119 | 094600 | 25851503300 | 113000 | 112900 | 113000 | 112900 | 1308 |
| 635 | 20241119 | 094500 | 25703723600 | 112900 | 113300 | 113400 | 112900 | 2130 |
| 636 | 20241119 | 094400 | 25462915100 | 113400 | 113400 | 113400 | 113300 | 261 |
| 637 | 20241119 | 094300 | 25433324500 | 113400 | 112900 | 113500 | 112900 | 2141 |
| 638 | 20241119 | 094200 | 25190856600 | 113000 | 113000 | 113100 | 112900 | 889 |
| 639 | 20241119 | 094100 | 25090397100 | 112900 | 113200 | 113200 | 112800 | 3910 |
| 640 | 20241119 | 094000 | 24648966800 | 113200 | 113100 | 113300 | 113100 | 1535 |
| 641 | 20241119 | 093900 | 24475221400 | 113100 | 112500 | 113200 | 112500 | 1403 |
| 642 | 20241119 | 093800 | 24316766900 | 112700 | 113000 | 113100 | 112500 | 5577 |
| 643 | 20241119 | 093700 | 23688232400 | 113000 | 112700 | 113100 | 112600 | 1555 |
| 644 | 20241119 | 093600 | 23512896900 | 112600 | 113500 | 113600 | 112600 | 3726 |
| 645 | 20241119 | 093500 | 23091463500 | 113500 | 113600 | 113800 | 113500 | 1353 |
| 646 | 20241119 | 093400 | 22937692500 | 113500 | 112900 | 113600 | 112900 | 2582 |
| 647 | 20241119 | 093300 | 22645217200 | 112800 | 113100 | 113100 | 112500 | 3522 |
| 648 | 20241119 | 093200 | 22247865000 | 113100 | 113300 | 113300 | 112900 | 5382 |
| 649 | 20241119 | 093100 | 21639587100 | 113000 | 113700 | 113800 | 113000 | 6554 |
| 650 | 20241119 | 093000 | 20897238000 | 113700 | 113800 | 113800 | 113600 | 1432 |
| 651 | 20241119 | 092900 | 20734423800 | 113700 | 113800 | 114100 | 113600 | 2391 |
| 652 | 20241119 | 092800 | 20462450200 | 113800 | 113800 | 114200 | 113800 | 1962 |
| 653 | 20241119 | 092700 | 20238804100 | 114000 | 114000 | 114200 | 113900 | 1652 |
| 654 | 20241119 | 092600 | 20050413800 | 113900 | 113800 | 114000 | 113500 | 6373 |
| 655 | 20241119 | 092500 | 19325944200 | 113900 | 114300 | 114500 | 113800 | 4153 |
| 656 | 20241119 | 092400 | 18852140600 | 114400 | 114500 | 114800 | 114300 | 2585 |
| 657 | 20241119 | 092300 | 18555977000 | 114500 | 114200 | 114600 | 114100 | 5038 |
| 658 | 20241119 | 092200 | 17980100800 | 114200 | 114600 | 115300 | 114100 | 5921 |
| 659 | 20241119 | 092100 | 17302066100 | 114600 | 115800 | 115900 | 114500 | 5280 |
| 660 | 20241119 | 092000 | 16693447200 | 115800 | 115800 | 115900 | 115600 | 3508 |
| 661 | 20241119 | 091900 | 16287588100 | 115800 | 116100 | 116300 | 115700 | 3005 |
| 662 | 20241119 | 091800 | 15938929100 | 116300 | 115800 | 116400 | 115700 | 4936 |
| 663 | 20241119 | 091700 | 15365336200 | 115700 | 116300 | 116400 | 115600 | 4299 |
| 664 | 20241119 | 091600 | 14866925400 | 116200 | 116200 | 116500 | 115800 | 5258 |
| 665 | 20241119 | 091500 | 14255709100 | 116100 | 116000 | 116300 | 115900 | 4411 |
| 666 | 20241119 | 091400 | 13743531700 | 115900 | 114900 | 115900 | 114900 | 4998 |
| 667 | 20241119 | 091300 | 13165867500 | 114900 | 115100 | 115500 | 114400 | 6033 |
| 668 | 20241119 | 091200 | 12473189100 | 115000 | 114600 | 115100 | 114500 | 2369 |
| 669 | 20241119 | 091100 | 12201370000 | 114600 | 115100 | 115300 | 114600 | 5164 |
| 670 | 20241119 | 091000 | 11607863300 | 115100 | 116400 | 116400 | 115000 | 9738 |
| 671 | 20241119 | 090900 | 10480364600 | 116200 | 116200 | 116400 | 115800 | 5870 |
| 672 | 20241119 | 090800 | 9798273200 | 116200 | 116500 | 116500 | 116000 | 5867 |
| 673 | 20241119 | 090700 | 9116556900 | 116500 | 115500 | 116600 | 115500 | 11334 |
| 674 | 20241119 | 090600 | 7801076700 | 115600 | 115700 | 116000 | 115300 | 5811 |
| 675 | 20241119 | 090500 | 7128754600 | 115700 | 114200 | 115700 | 114200 | 4911 |
| 676 | 20241119 | 090400 | 6562774600 | 114200 | 114800 | 115000 | 114000 | 7519 |
| 677 | 20241119 | 090300 | 5701054200 | 114900 | 115900 | 116300 | 114600 | 11007 |
| 678 | 20241119 | 090200 | 4429776700 | 115900 | 115400 | 115900 | 115400 | 14199 |
| 679 | 20241119 | 090100 | 2786600700 | 115400 | 114300 | 115400 | 113700 | 12974 |
| 680 | 20241119 | 090000 | 1301061700 | 114400 | 113900 | 114900 | 113900 | 11397 |