34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 5029 |
| 3 | 20241119 | 185500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 4 | 20241119 | 185400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 5 | 20241119 | 185300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 6 | 20241119 | 185200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 7 | 20241119 | 185100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 8 | 20241119 | 185000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 9 | 20241119 | 184900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 10 | 20241119 | 184800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 11 | 20241119 | 184700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 12 | 20241119 | 184600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 13 | 20241119 | 184500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 14 | 20241119 | 184400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 15 | 20241119 | 184300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 16 | 20241119 | 184200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 17 | 20241119 | 184100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 18 | 20241119 | 184000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 19 | 20241119 | 183900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 20 | 20241119 | 183800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 21 | 20241119 | 183700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 22 | 20241119 | 183600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 23 | 20241119 | 183500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 24 | 20241119 | 183400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 25 | 20241119 | 183300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 26 | 20241119 | 183200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 27 | 20241119 | 183100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 28 | 20241119 | 183000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 29 | 20241119 | 182900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 30 | 20241119 | 182800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 31 | 20241119 | 182700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 32 | 20241119 | 182600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 5029 |
| 33 | 20241119 | 182500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 34 | 20241119 | 182400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 35 | 20241119 | 182300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 36 | 20241119 | 182200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 37 | 20241119 | 182100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 38 | 20241119 | 182000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 39 | 20241119 | 181900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 40 | 20241119 | 181800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 41 | 20241119 | 181700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 42 | 20241119 | 181600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 43 | 20241119 | 181500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 44 | 20241119 | 181400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 45 | 20241119 | 181300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 46 | 20241119 | 181200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 47 | 20241119 | 181100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 48 | 20241119 | 181000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 49 | 20241119 | 180900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 50 | 20241119 | 180800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 51 | 20241119 | 180700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 52 | 20241119 | 180600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 53 | 20241119 | 180500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 54 | 20241119 | 180400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 55 | 20241119 | 180300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 56 | 20241119 | 180200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 57 | 20241119 | 180100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 58 | 20241119 | 180000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 59 | 20241119 | 175900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 60 | 20241119 | 175800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 61 | 20241119 | 175700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 62 | 20241119 | 175600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 5029 |
| 63 | 20241119 | 175500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 64 | 20241119 | 175400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 65 | 20241119 | 175300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 66 | 20241119 | 175200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 67 | 20241119 | 175100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 68 | 20241119 | 175000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 69 | 20241119 | 174900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 70 | 20241119 | 174800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 71 | 20241119 | 174700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 72 | 20241119 | 174600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 73 | 20241119 | 174500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 74 | 20241119 | 174400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 75 | 20241119 | 174300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 76 | 20241119 | 174200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 77 | 20241119 | 174100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 78 | 20241119 | 174000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 79 | 20241119 | 173900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 80 | 20241119 | 173800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 81 | 20241119 | 173700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 82 | 20241119 | 173600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 83 | 20241119 | 173500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 84 | 20241119 | 173400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 85 | 20241119 | 173300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 86 | 20241119 | 173200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 87 | 20241119 | 173100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 88 | 20241119 | 173000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 89 | 20241119 | 172900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 90 | 20241119 | 172800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 91 | 20241119 | 172700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 92 | 20241119 | 172600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 5029 |
| 93 | 20241119 | 172500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 94 | 20241119 | 172400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 95 | 20241119 | 172300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 96 | 20241119 | 172200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 97 | 20241119 | 172100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 98 | 20241119 | 172000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 99 | 20241119 | 171900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 100 | 20241119 | 171800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 101 | 20241119 | 171700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 102 | 20241119 | 171600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 103 | 20241119 | 171500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 104 | 20241119 | 171400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 105 | 20241119 | 171300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 106 | 20241119 | 171200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 107 | 20241119 | 171100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 108 | 20241119 | 171000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 109 | 20241119 | 170900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 110 | 20241119 | 170800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 111 | 20241119 | 170700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 112 | 20241119 | 170600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 113 | 20241119 | 170500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 114 | 20241119 | 170400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 115 | 20241119 | 170300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 116 | 20241119 | 170200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 117 | 20241119 | 170100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 118 | 20241119 | 170000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 119 | 20241119 | 165900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 120 | 20241119 | 165800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 121 | 20241119 | 165700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 122 | 20241119 | 165600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 5029 |
| 123 | 20241119 | 165500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 124 | 20241119 | 165400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 125 | 20241119 | 165300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 126 | 20241119 | 165200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 127 | 20241119 | 165100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 128 | 20241119 | 165000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 129 | 20241119 | 164900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 130 | 20241119 | 164800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 131 | 20241119 | 164700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 132 | 20241119 | 164600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 133 | 20241119 | 164500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 134 | 20241119 | 164400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 135 | 20241119 | 164300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 136 | 20241119 | 164200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 137 | 20241119 | 164100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 138 | 20241119 | 164000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 139 | 20241119 | 163900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 140 | 20241119 | 163800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 141 | 20241119 | 163700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 142 | 20241119 | 163600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 143 | 20241119 | 163500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 144 | 20241119 | 163400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 145 | 20241119 | 163300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 146 | 20241119 | 163200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 147 | 20241119 | 163100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 148 | 20241119 | 163000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 149 | 20241119 | 162900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 150 | 20241119 | 162800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 151 | 20241119 | 162700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 152 | 20241119 | 162600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 5029 |
| 153 | 20241119 | 162500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 154 | 20241119 | 162400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 155 | 20241119 | 162300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 156 | 20241119 | 162200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 157 | 20241119 | 162100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 158 | 20241119 | 162000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 159 | 20241119 | 161900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 160 | 20241119 | 161800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 161 | 20241119 | 161700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 162 | 20241119 | 161600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 163 | 20241119 | 161500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 164 | 20241119 | 161400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 165 | 20241119 | 161300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 166 | 20241119 | 161200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 167 | 20241119 | 161100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 168 | 20241119 | 161000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 169 | 20241119 | 160900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 170 | 20241119 | 160800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 171 | 20241119 | 160700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 172 | 20241119 | 160600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 173 | 20241119 | 160500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 174 | 20241119 | 160400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 175 | 20241119 | 160300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 176 | 20241119 | 160200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 177 | 20241119 | 160100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 178 | 20241119 | 160000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 179 | 20241119 | 155900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 180 | 20241119 | 155800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 181 | 20241119 | 155700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 182 | 20241119 | 155600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 5029 |
| 183 | 20241119 | 155500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 184 | 20241119 | 155400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 185 | 20241119 | 155300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 186 | 20241119 | 155200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 187 | 20241119 | 155100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 188 | 20241119 | 155000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 189 | 20241119 | 154900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 190 | 20241119 | 154800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 191 | 20241119 | 154700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 192 | 20241119 | 154600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 193 | 20241119 | 154500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 194 | 20241119 | 154400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 195 | 20241119 | 154300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 196 | 20241119 | 154200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 197 | 20241119 | 154100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 198 | 20241119 | 154000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 199 | 20241119 | 153900 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 200 | 20241119 | 153800 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 201 | 20241119 | 153700 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 202 | 20241119 | 153600 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 203 | 20241119 | 153500 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 204 | 20241119 | 153400 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 205 | 20241119 | 153300 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 206 | 20241119 | 153200 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 207 | 20241119 | 153100 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 208 | 20241119 | 153000 | 19192096800 | 105000 | 105000 | 105000 | 105000 | 5029 |
| 209 | 20241119 | 152900 | 18664051800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 210 | 20241119 | 152800 | 18664051800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 211 | 20241119 | 152700 | 18664051800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 212 | 20241119 | 152600 | 18664051800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 213 | 20241119 | 152500 | 18664051800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 214 | 20241119 | 152400 | 18664051800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 215 | 20241119 | 152300 | 18664051800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 216 | 20241119 | 152200 | 18664051800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 217 | 20241119 | 152100 | 18664051800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 218 | 20241119 | 152000 | 18664051800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 219 | 20241119 | 151900 | 18664051800 | 105000 | 105000 | 105100 | 104900 | 1403 |
| 220 | 20241119 | 151800 | 18516739400 | 104900 | 104500 | 104900 | 104400 | 2002 |
| 221 | 20241119 | 151700 | 18307146000 | 104400 | 104300 | 104500 | 104300 | 1522 |
| 222 | 20241119 | 151600 | 18148238700 | 104300 | 104300 | 104400 | 104100 | 838 |
| 223 | 20241119 | 151500 | 18060895400 | 104300 | 104000 | 104300 | 103800 | 997 |
| 224 | 20241119 | 151400 | 17957104700 | 104000 | 103900 | 104100 | 103900 | 224 |
| 225 | 20241119 | 151300 | 17933816400 | 104000 | 104200 | 104200 | 104000 | 326 |
| 226 | 20241119 | 151200 | 17899910100 | 104200 | 104100 | 104200 | 104000 | 140 |
| 227 | 20241119 | 151100 | 17885341700 | 104000 | 104000 | 104100 | 103800 | 434 |
| 228 | 20241119 | 151000 | 17840205600 | 104000 | 104000 | 104100 | 103900 | 791 |
| 229 | 20241119 | 150900 | 17757948700 | 104000 | 104100 | 104200 | 104000 | 319 |
| 230 | 20241119 | 150800 | 17724743300 | 104100 | 104100 | 104200 | 104000 | 396 |
| 231 | 20241119 | 150700 | 17683519400 | 104100 | 104200 | 104200 | 104100 | 541 |
| 232 | 20241119 | 150600 | 17627187600 | 104200 | 104200 | 104300 | 104100 | 143 |
| 233 | 20241119 | 150500 | 17612287800 | 104200 | 104200 | 104200 | 104000 | 352 |
| 234 | 20241119 | 150400 | 17575632500 | 104300 | 104300 | 104300 | 104200 | 152 |
| 235 | 20241119 | 150300 | 17559781600 | 104300 | 104100 | 104500 | 104100 | 1908 |
| 236 | 20241119 | 150200 | 17360783600 | 104100 | 103900 | 104100 | 103800 | 1811 |
| 237 | 20241119 | 150100 | 17172486200 | 104000 | 104000 | 104000 | 103800 | 185 |
| 238 | 20241119 | 150000 | 17153264000 | 104000 | 103500 | 104000 | 103500 | 1578 |
| 239 | 20241119 | 145900 | 16989475000 | 103500 | 103500 | 103700 | 103500 | 675 |
| 240 | 20241119 | 145800 | 16919571100 | 103600 | 103700 | 103700 | 103500 | 82 |
| 241 | 20241119 | 145700 | 16911076800 | 103700 | 103600 | 103700 | 103400 | 198 |
| 242 | 20241119 | 145600 | 16890569800 | 103600 | 103600 | 103700 | 103500 | 311 |
| 243 | 20241119 | 145500 | 16858349000 | 103600 | 103200 | 103600 | 103200 | 1283 |
| 244 | 20241119 | 145400 | 16725680100 | 103300 | 103200 | 103300 | 103200 | 101 |
| 245 | 20241119 | 145300 | 16715250300 | 103200 | 103200 | 103300 | 103100 | 64 |
| 246 | 20241119 | 145200 | 16708645000 | 103100 | 103100 | 103200 | 103100 | 260 |
| 247 | 20241119 | 145100 | 16681817400 | 103200 | 103100 | 103200 | 103100 | 38 |
| 248 | 20241119 | 145000 | 16677896700 | 103100 | 103300 | 103300 | 103100 | 98 |
| 249 | 20241119 | 144900 | 16667784500 | 103200 | 103100 | 103300 | 103000 | 287 |
| 250 | 20241119 | 144800 | 16638192700 | 103100 | 103000 | 103100 | 103000 | 376 |
| 251 | 20241119 | 144700 | 16599461000 | 103100 | 103000 | 103200 | 103000 | 250 |
| 252 | 20241119 | 144600 | 16573695500 | 103000 | 103100 | 103100 | 103000 | 83 |
| 253 | 20241119 | 144500 | 16565141400 | 103200 | 103300 | 103300 | 103100 | 209 |
| 254 | 20241119 | 144400 | 16543579600 | 103300 | 103300 | 103300 | 103200 | 201 |
| 255 | 20241119 | 144300 | 16522820400 | 103300 | 103100 | 103300 | 103000 | 357 |
| 256 | 20241119 | 144200 | 16486000800 | 103100 | 103000 | 103100 | 102900 | 275 |
| 257 | 20241119 | 144100 | 16457680000 | 102900 | 102800 | 103000 | 102800 | 283 |
| 258 | 20241119 | 144000 | 16428559800 | 102800 | 102900 | 103000 | 102800 | 380 |
| 259 | 20241119 | 143900 | 16389482400 | 102900 | 102900 | 103000 | 102900 | 144 |
| 260 | 20241119 | 143800 | 16374661700 | 102900 | 102900 | 103000 | 102800 | 272 |
| 261 | 20241119 | 143700 | 16346683100 | 102900 | 102900 | 102900 | 102700 | 303 |
| 262 | 20241119 | 143600 | 16315535900 | 102800 | 103000 | 103000 | 102800 | 53 |
| 263 | 20241119 | 143500 | 16310082000 | 103000 | 102900 | 103000 | 102900 | 79 |
| 264 | 20241119 | 143400 | 16301951800 | 103000 | 102900 | 103000 | 102900 | 158 |
| 265 | 20241119 | 143300 | 16285683600 | 102900 | 103000 | 103000 | 102900 | 64 |
| 266 | 20241119 | 143200 | 16279094300 | 103000 | 102900 | 103100 | 102800 | 873 |
| 267 | 20241119 | 143100 | 16189153300 | 102800 | 102600 | 102900 | 102600 | 551 |
| 268 | 20241119 | 143000 | 16132568700 | 102700 | 102700 | 102700 | 102400 | 402 |
| 269 | 20241119 | 142900 | 16091338800 | 102700 | 102500 | 102700 | 102500 | 596 |
| 270 | 20241119 | 142800 | 16030208100 | 102400 | 102500 | 102600 | 102400 | 479 |
| 271 | 20241119 | 142700 | 15981138200 | 102500 | 102600 | 102600 | 102500 | 70 |
| 272 | 20241119 | 142600 | 15973961400 | 102600 | 102600 | 102600 | 102600 | 146 |
| 273 | 20241119 | 142500 | 15958981800 | 102600 | 102600 | 102600 | 102500 | 286 |
| 274 | 20241119 | 142400 | 15929642100 | 102600 | 102500 | 102700 | 102400 | 1000 |
| 275 | 20241119 | 142300 | 15827120100 | 102500 | 102600 | 102600 | 102500 | 89 |
| 276 | 20241119 | 142200 | 15817992200 | 102500 | 102600 | 102700 | 102500 | 276 |
| 277 | 20241119 | 142100 | 15789679000 | 102600 | 102500 | 102700 | 102500 | 221 |
| 278 | 20241119 | 142000 | 15767006000 | 102500 | 102500 | 102700 | 102500 | 580 |
| 279 | 20241119 | 141900 | 15707541800 | 102500 | 102600 | 102600 | 102500 | 384 |
| 280 | 20241119 | 141800 | 15668165000 | 102500 | 102800 | 102800 | 102500 | 1894 |
| 281 | 20241119 | 141700 | 15473786700 | 102900 | 102900 | 102900 | 102800 | 526 |
| 282 | 20241119 | 141600 | 15419701200 | 102800 | 103100 | 103100 | 102800 | 1283 |
| 283 | 20241119 | 141500 | 15287579500 | 103000 | 103000 | 103100 | 103000 | 99 |
| 284 | 20241119 | 141400 | 15277379800 | 103000 | 103000 | 103000 | 103000 | 12 |
| 285 | 20241119 | 141300 | 15276143800 | 103000 | 103000 | 103100 | 103000 | 300 |
| 286 | 20241119 | 141200 | 15245242600 | 103100 | 103100 | 103100 | 103000 | 89 |
| 287 | 20241119 | 141100 | 15236068900 | 103200 | 103100 | 103200 | 103000 | 403 |
| 288 | 20241119 | 141000 | 15194525300 | 103000 | 103100 | 103100 | 103000 | 119 |
| 289 | 20241119 | 140900 | 15182261900 | 103000 | 103100 | 103100 | 103000 | 73 |
| 290 | 20241119 | 140800 | 15174738100 | 103000 | 103000 | 103100 | 103000 | 258 |
| 291 | 20241119 | 140700 | 15148161200 | 103100 | 103000 | 103100 | 103000 | 84 |
| 292 | 20241119 | 140600 | 15139508500 | 103000 | 103000 | 103100 | 103000 | 137 |
| 293 | 20241119 | 140500 | 15125394500 | 103000 | 103100 | 103100 | 103000 | 427 |
| 294 | 20241119 | 140400 | 15081398200 | 103100 | 103000 | 103100 | 103000 | 135 |
| 295 | 20241119 | 140300 | 15067492200 | 103000 | 103000 | 103100 | 103000 | 373 |
| 296 | 20241119 | 140200 | 15029053900 | 103000 | 103200 | 103200 | 103000 | 1408 |
| 297 | 20241119 | 140100 | 14883893800 | 103100 | 103200 | 103200 | 103100 | 208 |
| 298 | 20241119 | 140000 | 14862445900 | 103200 | 103100 | 103200 | 103100 | 145 |
| 299 | 20241119 | 135900 | 14847484400 | 103200 | 103100 | 103200 | 103100 | 26 |
| 300 | 20241119 | 135800 | 14844803200 | 103200 | 103300 | 103300 | 103100 | 2037 |
| 301 | 20241119 | 135700 | 14634604200 | 103300 | 103400 | 103400 | 103300 | 255 |
| 302 | 20241119 | 135600 | 14608253000 | 103400 | 103400 | 103500 | 103400 | 219 |
| 303 | 20241119 | 135500 | 14585608300 | 103400 | 103400 | 103500 | 103400 | 154 |
| 304 | 20241119 | 135400 | 14569684400 | 103400 | 103500 | 103500 | 103400 | 19 |
| 305 | 20241119 | 135300 | 14567719200 | 103500 | 103400 | 103500 | 103400 | 89 |
| 306 | 20241119 | 135200 | 14558515200 | 103600 | 103500 | 103600 | 103400 | 924 |
| 307 | 20241119 | 135100 | 14462874600 | 103500 | 103500 | 103500 | 103500 | 242 |
| 308 | 20241119 | 135000 | 14437827600 | 103600 | 103500 | 103600 | 103500 | 125 |
| 309 | 20241119 | 134900 | 14424889900 | 103500 | 103600 | 103700 | 103500 | 77 |
| 310 | 20241119 | 134800 | 14416913400 | 103500 | 103500 | 103600 | 103500 | 276 |
| 311 | 20241119 | 134700 | 14388323100 | 103500 | 103500 | 103700 | 103500 | 181 |
| 312 | 20241119 | 134600 | 14369574800 | 103400 | 103400 | 103500 | 103300 | 417 |
| 313 | 20241119 | 134500 | 14326449900 | 103400 | 103200 | 103400 | 103200 | 337 |
| 314 | 20241119 | 134400 | 14291650700 | 103300 | 103300 | 103300 | 103300 | 513 |
| 315 | 20241119 | 134300 | 14238657800 | 103400 | 103400 | 103400 | 103300 | 118 |
| 316 | 20241119 | 134200 | 14226465600 | 103400 | 103400 | 103500 | 103400 | 134 |
| 317 | 20241119 | 134100 | 14212609900 | 103400 | 103400 | 103500 | 103400 | 50 |
| 318 | 20241119 | 134000 | 14207439700 | 103400 | 103400 | 103500 | 103400 | 76 |
| 319 | 20241119 | 133900 | 14199581100 | 103400 | 103400 | 103400 | 103400 | 84 |
| 320 | 20241119 | 133800 | 14190895500 | 103400 | 103500 | 103500 | 103300 | 1417 |
| 321 | 20241119 | 133700 | 14044451800 | 103400 | 103500 | 103700 | 103400 | 387 |
| 322 | 20241119 | 133600 | 14004396400 | 103500 | 103600 | 103700 | 103500 | 233 |
| 323 | 20241119 | 133500 | 13980277400 | 103600 | 103600 | 103600 | 103600 | 93 |
| 324 | 20241119 | 133400 | 13970642600 | 103600 | 103700 | 103800 | 103600 | 377 |
| 325 | 20241119 | 133300 | 13931567300 | 103700 | 103700 | 103800 | 103700 | 172 |
| 326 | 20241119 | 133200 | 13913718600 | 103700 | 103800 | 103800 | 103700 | 194 |
| 327 | 20241119 | 133100 | 13893599600 | 103700 | 103700 | 103800 | 103700 | 73 |
| 328 | 20241119 | 133000 | 13886028000 | 103700 | 103800 | 103900 | 103700 | 288 |
| 329 | 20241119 | 132900 | 13856133500 | 103800 | 103800 | 103900 | 103700 | 45 |
| 330 | 20241119 | 132800 | 13851462300 | 103900 | 103800 | 103900 | 103700 | 81 |
| 331 | 20241119 | 132700 | 13843061300 | 103700 | 103800 | 104000 | 103700 | 58 |
| 332 | 20241119 | 132600 | 13837036900 | 103900 | 103600 | 103900 | 103600 | 128 |
| 333 | 20241119 | 132500 | 13823761000 | 103600 | 103700 | 103800 | 103600 | 115 |
| 334 | 20241119 | 132400 | 13811835500 | 103700 | 103800 | 103900 | 103700 | 163 |
| 335 | 20241119 | 132300 | 13794913900 | 103800 | 103700 | 103800 | 103700 | 83 |
| 336 | 20241119 | 132200 | 13786299400 | 103700 | 103800 | 103800 | 103700 | 48 |
| 337 | 20241119 | 132100 | 13781321500 | 103800 | 103800 | 103800 | 103700 | 74 |
| 338 | 20241119 | 132000 | 13773640500 | 103800 | 103800 | 103900 | 103700 | 369 |
| 339 | 20241119 | 131900 | 13735342100 | 103900 | 103900 | 103900 | 103800 | 186 |
| 340 | 20241119 | 131800 | 13716021400 | 104000 | 104000 | 104000 | 103900 | 1656 |
| 341 | 20241119 | 131700 | 13543820200 | 104000 | 104100 | 104100 | 104000 | 388 |
| 342 | 20241119 | 131600 | 13503439700 | 104000 | 103900 | 104100 | 103900 | 226 |
| 343 | 20241119 | 131500 | 13479950700 | 103900 | 103900 | 104100 | 103900 | 17 |
| 344 | 20241119 | 131400 | 13478183400 | 103900 | 104000 | 104100 | 103900 | 119 |
| 345 | 20241119 | 131300 | 13465805200 | 104000 | 104000 | 104200 | 104000 | 480 |
| 346 | 20241119 | 131200 | 13415879300 | 104000 | 103900 | 104100 | 103900 | 102 |
| 347 | 20241119 | 131100 | 13405270400 | 103900 | 104100 | 104100 | 103900 | 246 |
| 348 | 20241119 | 131000 | 13379686800 | 104100 | 104100 | 104100 | 103900 | 119 |
| 349 | 20241119 | 130900 | 13367304200 | 104100 | 103900 | 104100 | 103900 | 336 |
| 350 | 20241119 | 130800 | 13332362100 | 103900 | 103800 | 104000 | 103800 | 43 |
| 351 | 20241119 | 130700 | 13327894800 | 103800 | 103900 | 104000 | 103800 | 102 |
| 352 | 20241119 | 130600 | 13317302400 | 103900 | 103800 | 104000 | 103800 | 36 |
| 353 | 20241119 | 130500 | 13313562900 | 103800 | 104000 | 104000 | 103800 | 244 |
| 354 | 20241119 | 130400 | 13288194600 | 104000 | 104000 | 104100 | 104000 | 83 |
| 355 | 20241119 | 130300 | 13279561500 | 104000 | 103900 | 104000 | 103800 | 164 |
| 356 | 20241119 | 130200 | 13262513000 | 103900 | 103900 | 103900 | 103800 | 87 |
| 357 | 20241119 | 130100 | 13253480300 | 103900 | 103700 | 104000 | 103700 | 372 |
| 358 | 20241119 | 130000 | 13214855600 | 103700 | 103900 | 103900 | 103700 | 577 |
| 359 | 20241119 | 125900 | 13154970100 | 103900 | 104000 | 104000 | 103800 | 122 |
| 360 | 20241119 | 125800 | 13142293600 | 104000 | 103900 | 104100 | 103900 | 102 |
| 361 | 20241119 | 125700 | 13131688800 | 103900 | 103800 | 103900 | 103700 | 104 |
| 362 | 20241119 | 125600 | 13120895800 | 103700 | 103800 | 104000 | 103700 | 486 |
| 363 | 20241119 | 125500 | 13070479500 | 103800 | 104000 | 104000 | 103800 | 217 |
| 364 | 20241119 | 125400 | 13047943700 | 104100 | 104200 | 104200 | 104000 | 9 |
| 365 | 20241119 | 125300 | 13047006700 | 104200 | 104200 | 104300 | 104200 | 232 |
| 366 | 20241119 | 125200 | 13022832100 | 104300 | 104100 | 104300 | 103800 | 1456 |
| 367 | 20241119 | 125100 | 12871299800 | 104100 | 103600 | 104100 | 103600 | 988 |
| 368 | 20241119 | 125000 | 12768609000 | 103700 | 103400 | 103700 | 103400 | 220 |
| 369 | 20241119 | 124900 | 12745831200 | 103400 | 103600 | 103600 | 103400 | 132 |
| 370 | 20241119 | 124800 | 12732159900 | 103600 | 103500 | 103800 | 103400 | 339 |
| 371 | 20241119 | 124700 | 12697028800 | 103300 | 103500 | 103500 | 103300 | 50 |
| 372 | 20241119 | 124600 | 12691856400 | 103600 | 103500 | 103600 | 103500 | 45 |
| 373 | 20241119 | 124500 | 12687197300 | 103500 | 103400 | 103500 | 103400 | 206 |
| 374 | 20241119 | 124400 | 12665892200 | 103300 | 103400 | 103400 | 103300 | 189 |
| 375 | 20241119 | 124300 | 12646365300 | 103400 | 103400 | 103400 | 103300 | 323 |
| 376 | 20241119 | 124200 | 12612981400 | 103400 | 103400 | 103400 | 103400 | 49 |
| 377 | 20241119 | 124100 | 12607914800 | 103300 | 103300 | 103500 | 103300 | 122 |
| 378 | 20241119 | 124000 | 12595301100 | 103300 | 103400 | 103500 | 103300 | 79 |
| 379 | 20241119 | 123900 | 12587128700 | 103300 | 103400 | 103400 | 103300 | 75 |
| 380 | 20241119 | 123800 | 12579379400 | 103400 | 103200 | 103400 | 103200 | 148 |
| 381 | 20241119 | 123700 | 12564096100 | 103100 | 103100 | 103100 | 103100 | 10 |
| 382 | 20241119 | 123600 | 12563065100 | 103000 | 103000 | 103400 | 103000 | 704 |
| 383 | 20241119 | 123500 | 12490500400 | 103000 | 103100 | 103200 | 103000 | 164 |
| 384 | 20241119 | 123400 | 12473592100 | 103300 | 103200 | 103400 | 103200 | 412 |
| 385 | 20241119 | 123300 | 12431026000 | 103200 | 103200 | 103200 | 103000 | 92 |
| 386 | 20241119 | 123200 | 12421533900 | 103300 | 103000 | 103300 | 102700 | 155 |
| 387 | 20241119 | 123100 | 12405546700 | 103000 | 102400 | 103300 | 102400 | 843 |
| 388 | 20241119 | 123000 | 12318798700 | 102900 | 102800 | 102900 | 102300 | 4792 |
| 389 | 20241119 | 122900 | 11827095500 | 102800 | 102700 | 102800 | 102700 | 108 |
| 390 | 20241119 | 122800 | 11815999100 | 102800 | 102700 | 102800 | 102700 | 1081 |
| 391 | 20241119 | 122700 | 11704924700 | 102700 | 102800 | 102800 | 102700 | 550 |
| 392 | 20241119 | 122600 | 11648433600 | 102700 | 102800 | 102800 | 102700 | 185 |
| 393 | 20241119 | 122500 | 11629417700 | 102800 | 102800 | 102800 | 102800 | 205 |
| 394 | 20241119 | 122400 | 11608343700 | 102800 | 102800 | 102800 | 102800 | 311 |
| 395 | 20241119 | 122300 | 11576372900 | 102700 | 103100 | 103100 | 102700 | 4892 |
| 396 | 20241119 | 122200 | 11072914500 | 103100 | 103200 | 103200 | 103100 | 106 |
| 397 | 20241119 | 122100 | 11061982000 | 103100 | 103300 | 103300 | 103100 | 289 |
| 398 | 20241119 | 122000 | 11032164200 | 103300 | 103300 | 103400 | 103300 | 48 |
| 399 | 20241119 | 121900 | 11027205700 | 103300 | 103300 | 103400 | 103200 | 77 |
| 400 | 20241119 | 121800 | 11019255100 | 103200 | 103300 | 103300 | 103200 | 203 |
| 401 | 20241119 | 121700 | 10998296400 | 103300 | 103200 | 103300 | 103200 | 42 |
| 402 | 20241119 | 121600 | 10993961500 | 103200 | 103300 | 103300 | 103200 | 114 |
| 403 | 20241119 | 121500 | 10982189900 | 103300 | 103300 | 103300 | 103300 | 173 |
| 404 | 20241119 | 121400 | 10964319000 | 103500 | 103500 | 103600 | 103300 | 151 |
| 405 | 20241119 | 121300 | 10948698500 | 103500 | 103400 | 103500 | 103400 | 265 |
| 406 | 20241119 | 121200 | 10921290700 | 103500 | 103500 | 103600 | 103500 | 165 |
| 407 | 20241119 | 121100 | 10904213100 | 103500 | 103600 | 103700 | 103500 | 193 |
| 408 | 20241119 | 121000 | 10884233400 | 103700 | 103600 | 103700 | 103600 | 18 |
| 409 | 20241119 | 120900 | 10882367500 | 103600 | 103600 | 103600 | 103600 | 17 |
| 410 | 20241119 | 120800 | 10880606300 | 103700 | 103600 | 103700 | 103600 | 57 |
| 411 | 20241119 | 120700 | 10874699600 | 103600 | 103700 | 103700 | 103600 | 9 |
| 412 | 20241119 | 120600 | 10873767100 | 103600 | 103600 | 103700 | 103600 | 43 |
| 413 | 20241119 | 120500 | 10869312200 | 103600 | 103800 | 103800 | 103600 | 44 |
| 414 | 20241119 | 120400 | 10864749600 | 103800 | 103900 | 103900 | 103800 | 42 |
| 415 | 20241119 | 120300 | 10860387000 | 103800 | 103900 | 104000 | 103800 | 55 |
| 416 | 20241119 | 120200 | 10854671600 | 103900 | 103900 | 103900 | 103700 | 100 |
| 417 | 20241119 | 120100 | 10844291100 | 103900 | 104000 | 104000 | 103900 | 56 |
| 418 | 20241119 | 120000 | 10838468400 | 104000 | 104300 | 104300 | 104000 | 378 |
| 419 | 20241119 | 115900 | 10799073600 | 104200 | 104200 | 104300 | 104200 | 52 |
| 420 | 20241119 | 115800 | 10793654700 | 104100 | 104200 | 104300 | 104100 | 360 |
| 421 | 20241119 | 115700 | 10756147600 | 104200 | 104100 | 104200 | 104000 | 739 |
| 422 | 20241119 | 115600 | 10679280300 | 104000 | 103800 | 104100 | 103700 | 1194 |
| 423 | 20241119 | 115500 | 10555241700 | 103800 | 103800 | 103800 | 103800 | 63 |
| 424 | 20241119 | 115400 | 10548702300 | 103800 | 103800 | 103900 | 103800 | 39 |
| 425 | 20241119 | 115300 | 10544653800 | 103800 | 103700 | 103900 | 103500 | 463 |
| 426 | 20241119 | 115200 | 10496616400 | 103500 | 103700 | 103800 | 103500 | 146 |
| 427 | 20241119 | 115100 | 10481477700 | 103700 | 103700 | 103800 | 103700 | 55 |
| 428 | 20241119 | 115000 | 10475772300 | 103700 | 103600 | 103700 | 103500 | 400 |
| 429 | 20241119 | 114900 | 10434351400 | 103500 | 103500 | 103500 | 103500 | 38 |
| 430 | 20241119 | 114800 | 10430418400 | 103500 | 103300 | 103600 | 103300 | 48 |
| 431 | 20241119 | 114700 | 10425451800 | 103600 | 103500 | 103700 | 103500 | 734 |
| 432 | 20241119 | 114600 | 10349400900 | 103500 | 103200 | 103500 | 103200 | 664 |
| 433 | 20241119 | 114500 | 10280800400 | 103200 | 103000 | 103200 | 103000 | 33 |
| 434 | 20241119 | 114400 | 10277400900 | 103100 | 102900 | 103300 | 102900 | 95 |
| 435 | 20241119 | 114300 | 10267602700 | 102900 | 102900 | 103300 | 102900 | 34 |
| 436 | 20241119 | 114200 | 10264100000 | 103300 | 102900 | 103400 | 102900 | 140 |
| 437 | 20241119 | 114100 | 10249643400 | 102900 | 102900 | 103300 | 102900 | 294 |
| 438 | 20241119 | 114000 | 10219340700 | 103300 | 103300 | 103400 | 103000 | 133 |
| 439 | 20241119 | 113900 | 10205633500 | 103500 | 103000 | 103500 | 102700 | 5834 |
| 440 | 20241119 | 113800 | 9604931100 | 103100 | 103100 | 103100 | 103000 | 222 |
| 441 | 20241119 | 113700 | 9582056500 | 103100 | 103100 | 103100 | 103000 | 142 |
| 442 | 20241119 | 113600 | 9567424100 | 103000 | 103000 | 103100 | 103000 | 507 |
| 443 | 20241119 | 113500 | 9515186600 | 103000 | 103200 | 103200 | 103000 | 2283 |
| 444 | 20241119 | 113400 | 9279752900 | 103300 | 103300 | 103400 | 103200 | 802 |
| 445 | 20241119 | 113300 | 9196944300 | 103300 | 103400 | 103500 | 103300 | 162 |
| 446 | 20241119 | 113200 | 9180191600 | 103400 | 103500 | 103500 | 103400 | 52 |
| 447 | 20241119 | 113100 | 9174813200 | 103400 | 103200 | 103400 | 103200 | 68 |
| 448 | 20241119 | 113000 | 9167788800 | 103200 | 103300 | 103300 | 103200 | 154 |
| 449 | 20241119 | 112900 | 9151892900 | 103200 | 103200 | 103300 | 103200 | 305 |
| 450 | 20241119 | 112800 | 9120416700 | 103200 | 103400 | 103500 | 103200 | 730 |
| 451 | 20241119 | 112700 | 9044991500 | 103400 | 103300 | 103500 | 103300 | 95 |
| 452 | 20241119 | 112600 | 9035168500 | 103300 | 103300 | 103400 | 103300 | 78 |
| 453 | 20241119 | 112500 | 9027110200 | 103300 | 103400 | 103400 | 103300 | 56 |
| 454 | 20241119 | 112400 | 9021322200 | 103300 | 103500 | 103500 | 103300 | 447 |
| 455 | 20241119 | 112300 | 8975103000 | 103400 | 103500 | 103600 | 103400 | 509 |
| 456 | 20241119 | 112200 | 8922414900 | 103600 | 103700 | 103700 | 103500 | 367 |
| 457 | 20241119 | 112100 | 8884402200 | 103600 | 103700 | 103700 | 103500 | 81 |
| 458 | 20241119 | 112000 | 8876011600 | 103500 | 103600 | 103600 | 103500 | 159 |
| 459 | 20241119 | 111900 | 8859549800 | 103500 | 103700 | 103700 | 103500 | 35 |
| 460 | 20241119 | 111800 | 8855924200 | 103700 | 103700 | 103700 | 103500 | 74 |
| 461 | 20241119 | 111700 | 8848259000 | 103700 | 103800 | 103900 | 103700 | 95 |
| 462 | 20241119 | 111600 | 8838398400 | 103500 | 103900 | 103900 | 103500 | 62 |
| 463 | 20241119 | 111500 | 8831966200 | 103900 | 103800 | 103900 | 103700 | 74 |
| 464 | 20241119 | 111400 | 8824285000 | 103800 | 103600 | 103800 | 103500 | 329 |
| 465 | 20241119 | 111300 | 8790179400 | 103600 | 103400 | 103600 | 103400 | 244 |
| 466 | 20241119 | 111200 | 8764912000 | 103400 | 103400 | 103500 | 103400 | 71 |
| 467 | 20241119 | 111100 | 8757568600 | 103400 | 103400 | 103500 | 103400 | 328 |
| 468 | 20241119 | 111000 | 8723652900 | 103300 | 103500 | 103500 | 103300 | 361 |
| 469 | 20241119 | 110900 | 8686315600 | 103400 | 103400 | 103600 | 103400 | 111 |
| 470 | 20241119 | 110800 | 8674833600 | 103400 | 103600 | 103600 | 103400 | 98 |
| 471 | 20241119 | 110700 | 8664691600 | 103600 | 103500 | 103800 | 103500 | 382 |
| 472 | 20241119 | 110600 | 8625138300 | 103800 | 103600 | 103900 | 103600 | 432 |
| 473 | 20241119 | 110500 | 8580327700 | 103400 | 103400 | 103400 | 103300 | 335 |
| 474 | 20241119 | 110400 | 8545698400 | 103400 | 103200 | 103500 | 103100 | 833 |
| 475 | 20241119 | 110300 | 8459723400 | 103200 | 103300 | 103300 | 103100 | 2097 |
| 476 | 20241119 | 110200 | 8243321900 | 103200 | 103400 | 103400 | 103200 | 1980 |
| 477 | 20241119 | 110100 | 8038786600 | 103400 | 103500 | 103600 | 103400 | 1812 |
| 478 | 20241119 | 110000 | 7851309200 | 103600 | 103700 | 103700 | 103500 | 351 |
| 479 | 20241119 | 105900 | 7814950500 | 103700 | 103600 | 103700 | 103600 | 919 |
| 480 | 20241119 | 105800 | 7719741800 | 103700 | 103700 | 103700 | 103600 | 148 |
| 481 | 20241119 | 105700 | 7704395000 | 103700 | 103800 | 103900 | 103700 | 43 |
| 482 | 20241119 | 105600 | 7699932100 | 103800 | 103800 | 103900 | 103800 | 253 |
| 483 | 20241119 | 105500 | 7673665500 | 103700 | 103700 | 103900 | 103700 | 192 |
| 484 | 20241119 | 105400 | 7653748300 | 103600 | 103800 | 103800 | 103600 | 492 |
| 485 | 20241119 | 105300 | 7602715100 | 103800 | 104000 | 104000 | 103800 | 73 |
| 486 | 20241119 | 105200 | 7595134800 | 104000 | 104000 | 104000 | 103800 | 157 |
| 487 | 20241119 | 105100 | 7578807400 | 103800 | 103900 | 103900 | 103800 | 105 |
| 488 | 20241119 | 105000 | 7567899500 | 103800 | 104000 | 104100 | 103800 | 101 |
| 489 | 20241119 | 104900 | 7557411200 | 103800 | 103800 | 104000 | 103700 | 580 |
| 490 | 20241119 | 104800 | 7497208500 | 103700 | 103700 | 103700 | 103700 | 77 |
| 491 | 20241119 | 104700 | 7489223600 | 103700 | 103800 | 103800 | 103700 | 234 |
| 492 | 20241119 | 104600 | 7464937600 | 103800 | 103800 | 103900 | 103800 | 59 |
| 493 | 20241119 | 104500 | 7458811700 | 103800 | 104000 | 104000 | 103800 | 53 |
| 494 | 20241119 | 104400 | 7453301700 | 104000 | 104000 | 104100 | 104000 | 142 |
| 495 | 20241119 | 104300 | 7438532700 | 104100 | 103700 | 104100 | 103700 | 116 |
| 496 | 20241119 | 104200 | 7426483700 | 103700 | 104000 | 104000 | 103700 | 992 |
| 497 | 20241119 | 104100 | 7323480700 | 103900 | 104000 | 104000 | 103900 | 300 |
| 498 | 20241119 | 104000 | 7292296400 | 104000 | 104300 | 104300 | 103900 | 427 |
| 499 | 20241119 | 103900 | 7247880200 | 104100 | 104000 | 104300 | 104000 | 47 |
| 500 | 20241119 | 103800 | 7242991800 | 104000 | 103900 | 104500 | 103900 | 643 |
| 501 | 20241119 | 103700 | 7176010600 | 104000 | 104000 | 104100 | 103900 | 124 |
| 502 | 20241119 | 103600 | 7163113400 | 103800 | 104000 | 104100 | 103800 | 763 |
| 503 | 20241119 | 103500 | 7083827300 | 103900 | 103900 | 104000 | 103800 | 85 |
| 504 | 20241119 | 103400 | 7074994300 | 103800 | 103800 | 103900 | 103800 | 354 |
| 505 | 20241119 | 103300 | 7038221500 | 103800 | 103800 | 103900 | 103800 | 163 |
| 506 | 20241119 | 103200 | 7021300000 | 103800 | 104000 | 104000 | 103800 | 403 |
| 507 | 20241119 | 103100 | 6979446700 | 104000 | 104000 | 104100 | 103900 | 448 |
| 508 | 20241119 | 103000 | 6932855700 | 104000 | 104100 | 104200 | 104000 | 100 |
| 509 | 20241119 | 102900 | 6922447200 | 104100 | 104000 | 104100 | 104000 | 80 |
| 510 | 20241119 | 102800 | 6914123600 | 104000 | 104100 | 104100 | 103900 | 849 |
| 511 | 20241119 | 102700 | 6825774300 | 104100 | 104300 | 104300 | 104100 | 116 |
| 512 | 20241119 | 102600 | 6813690800 | 104300 | 104100 | 104300 | 104100 | 197 |
| 513 | 20241119 | 102500 | 6793162900 | 104100 | 104000 | 104200 | 104000 | 151 |
| 514 | 20241119 | 102400 | 6777442300 | 104200 | 104000 | 104200 | 104000 | 144 |
| 515 | 20241119 | 102300 | 6762454800 | 104000 | 104200 | 104200 | 104000 | 295 |
| 516 | 20241119 | 102200 | 6731750400 | 104200 | 104600 | 104600 | 104100 | 480 |
| 517 | 20241119 | 102100 | 6681684300 | 104700 | 104600 | 104900 | 104600 | 322 |
| 518 | 20241119 | 102000 | 6647982500 | 104700 | 105000 | 105100 | 104600 | 145 |
| 519 | 20241119 | 101900 | 6632791100 | 105000 | 105100 | 105300 | 105000 | 180 |
| 520 | 20241119 | 101800 | 6613868300 | 105100 | 105000 | 105100 | 104900 | 195 |
| 521 | 20241119 | 101700 | 6593395300 | 105000 | 104900 | 105100 | 104800 | 271 |
| 522 | 20241119 | 101600 | 6564943300 | 104900 | 104300 | 105000 | 104300 | 933 |
| 523 | 20241119 | 101500 | 6467276200 | 104200 | 104500 | 104600 | 104200 | 83 |
| 524 | 20241119 | 101400 | 6458600000 | 104700 | 104600 | 104700 | 104200 | 136 |
| 525 | 20241119 | 101300 | 6444376300 | 104200 | 104400 | 104800 | 104100 | 785 |
| 526 | 20241119 | 101200 | 6362283200 | 104500 | 104000 | 104500 | 103900 | 637 |
| 527 | 20241119 | 101100 | 6295913100 | 103900 | 104000 | 104300 | 103800 | 390 |
| 528 | 20241119 | 101000 | 6255366700 | 103900 | 103900 | 104400 | 103800 | 807 |
| 529 | 20241119 | 100900 | 6171511700 | 103800 | 104000 | 104300 | 103800 | 192 |
| 530 | 20241119 | 100800 | 6151541500 | 104300 | 103800 | 104300 | 103800 | 38 |
| 531 | 20241119 | 100700 | 6147585700 | 104100 | 103900 | 104600 | 103800 | 304 |
| 532 | 20241119 | 100600 | 6115933800 | 103900 | 103900 | 104600 | 103700 | 199 |
| 533 | 20241119 | 100500 | 6095222100 | 103800 | 103800 | 103900 | 103800 | 266 |
| 534 | 20241119 | 100400 | 6067603800 | 103900 | 104200 | 104200 | 103800 | 791 |
| 535 | 20241119 | 100300 | 5985280400 | 104200 | 104700 | 104700 | 104200 | 208 |
| 536 | 20241119 | 100200 | 5963538900 | 104700 | 104400 | 104800 | 103900 | 567 |
| 537 | 20241119 | 100100 | 5904271500 | 104400 | 104000 | 104400 | 103700 | 294 |
| 538 | 20241119 | 100000 | 5873651700 | 103600 | 103700 | 104100 | 103500 | 488 |
| 539 | 20241119 | 095900 | 5822999800 | 103700 | 103400 | 103700 | 103300 | 244 |
| 540 | 20241119 | 095800 | 5797761300 | 103400 | 103400 | 103400 | 103300 | 408 |
| 541 | 20241119 | 095700 | 5755575100 | 103500 | 103500 | 103600 | 103500 | 740 |
| 542 | 20241119 | 095600 | 5678943500 | 103500 | 103600 | 103700 | 103500 | 742 |
| 543 | 20241119 | 095500 | 5602060200 | 103600 | 103600 | 103800 | 103500 | 362 |
| 544 | 20241119 | 095400 | 5564560500 | 103500 | 103300 | 103600 | 103300 | 700 |
| 545 | 20241119 | 095300 | 5492182600 | 103300 | 103400 | 103500 | 103300 | 358 |
| 546 | 20241119 | 095200 | 5455182900 | 103300 | 103700 | 103700 | 103300 | 1979 |
| 547 | 20241119 | 095100 | 5250412400 | 103500 | 103600 | 103900 | 103500 | 1626 |
| 548 | 20241119 | 095000 | 5082034300 | 103600 | 103600 | 103700 | 103600 | 662 |
| 549 | 20241119 | 094900 | 5013440100 | 103600 | 104100 | 104200 | 103600 | 2006 |
| 550 | 20241119 | 094800 | 4805107300 | 104100 | 104200 | 104700 | 104100 | 720 |
| 551 | 20241119 | 094700 | 4729988600 | 104100 | 104600 | 104600 | 104100 | 1045 |
| 552 | 20241119 | 094600 | 4620905200 | 104600 | 104900 | 105200 | 104600 | 833 |
| 553 | 20241119 | 094500 | 4533599100 | 104900 | 105200 | 105200 | 104900 | 1015 |
| 554 | 20241119 | 094400 | 4427053700 | 105200 | 105600 | 105600 | 105000 | 2597 |
| 555 | 20241119 | 094300 | 4153625200 | 105600 | 105800 | 105900 | 105500 | 1485 |
| 556 | 20241119 | 094200 | 3996676300 | 105800 | 105900 | 106300 | 105800 | 1267 |
| 557 | 20241119 | 094100 | 3862379500 | 105900 | 105900 | 106000 | 105800 | 234 |
| 558 | 20241119 | 094000 | 3837588900 | 105900 | 105900 | 106000 | 105800 | 417 |
| 559 | 20241119 | 093900 | 3793421200 | 105900 | 105800 | 105900 | 105800 | 197 |
| 560 | 20241119 | 093800 | 3772571000 | 105800 | 105900 | 106000 | 105700 | 310 |
| 561 | 20241119 | 093700 | 3739765400 | 105800 | 105700 | 105900 | 105600 | 212 |
| 562 | 20241119 | 093600 | 3717324900 | 105600 | 105800 | 105800 | 105600 | 422 |
| 563 | 20241119 | 093500 | 3672704200 | 105800 | 106000 | 106100 | 105700 | 642 |
| 564 | 20241119 | 093400 | 3604672500 | 106000 | 105600 | 106000 | 105600 | 476 |
| 565 | 20241119 | 093300 | 3554320700 | 105600 | 105600 | 105700 | 105500 | 567 |
| 566 | 20241119 | 093200 | 3494470400 | 105700 | 105600 | 105800 | 105500 | 111 |
| 567 | 20241119 | 093100 | 3482740400 | 105500 | 105800 | 105800 | 105400 | 537 |
| 568 | 20241119 | 093000 | 3426001700 | 105700 | 105500 | 105700 | 105500 | 295 |
| 569 | 20241119 | 092900 | 3394848600 | 105400 | 105200 | 105600 | 105200 | 223 |
| 570 | 20241119 | 092800 | 3371359600 | 105200 | 105600 | 105700 | 105200 | 1546 |
| 571 | 20241119 | 092700 | 3208316700 | 105600 | 105500 | 105700 | 105500 | 220 |
| 572 | 20241119 | 092600 | 3185089200 | 105400 | 105600 | 105700 | 105400 | 549 |
| 573 | 20241119 | 092500 | 3127158200 | 105300 | 105600 | 106000 | 105100 | 706 |
| 574 | 20241119 | 092400 | 3052675500 | 105400 | 105300 | 105700 | 105200 | 206 |
| 575 | 20241119 | 092300 | 3030971000 | 105200 | 105500 | 105500 | 105200 | 420 |
| 576 | 20241119 | 092200 | 2986731100 | 105500 | 105700 | 106000 | 105400 | 1913 |
| 577 | 20241119 | 092100 | 2784421400 | 105700 | 106200 | 106300 | 105700 | 1909 |
| 578 | 20241119 | 092000 | 2581961200 | 106200 | 106000 | 106400 | 106000 | 754 |
| 579 | 20241119 | 091900 | 2501822500 | 106100 | 105800 | 106100 | 105700 | 686 |
| 580 | 20241119 | 091800 | 2429205500 | 105800 | 105500 | 106000 | 105500 | 917 |
| 581 | 20241119 | 091700 | 2332129700 | 105500 | 105400 | 105900 | 105300 | 1998 |
| 582 | 20241119 | 091600 | 2121252900 | 105400 | 105000 | 105400 | 105000 | 679 |
| 583 | 20241119 | 091500 | 2049819100 | 105000 | 104800 | 105300 | 104800 | 622 |
| 584 | 20241119 | 091400 | 1984577300 | 104800 | 104300 | 104800 | 104200 | 426 |
| 585 | 20241119 | 091300 | 1940013400 | 104300 | 103900 | 104300 | 103900 | 263 |
| 586 | 20241119 | 091200 | 1912650500 | 103900 | 104200 | 104200 | 103800 | 1381 |
| 587 | 20241119 | 091100 | 1768997000 | 104100 | 104200 | 104300 | 104100 | 382 |
| 588 | 20241119 | 091000 | 1729196100 | 104200 | 104900 | 104900 | 104000 | 1266 |
| 589 | 20241119 | 090900 | 1597318000 | 104900 | 104200 | 104900 | 104100 | 737 |
| 590 | 20241119 | 090800 | 1520252200 | 104100 | 104100 | 104400 | 104000 | 161 |
| 591 | 20241119 | 090700 | 1503489100 | 104100 | 104300 | 104500 | 103700 | 1714 |
| 592 | 20241119 | 090600 | 1324802300 | 104200 | 104100 | 104400 | 103500 | 692 |
| 593 | 20241119 | 090500 | 1252733900 | 103900 | 103500 | 104100 | 103300 | 1319 |
| 594 | 20241119 | 090400 | 1116176400 | 103400 | 103400 | 103800 | 103100 | 1711 |
| 595 | 20241119 | 090300 | 939288900 | 103300 | 103600 | 104000 | 103300 | 1297 |
| 596 | 20241119 | 090200 | 805059100 | 103600 | 103700 | 104400 | 103100 | 1816 |
| 597 | 20241119 | 090100 | 616773600 | 103600 | 104700 | 104700 | 103600 | 2418 |
| 598 | 20241119 | 090000 | 365213500 | 104600 | 105100 | 105100 | 104200 | 3419 |