36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 4279 |
| 3 | 20241119 | 192000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 4 | 20241119 | 191900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 5 | 20241119 | 191800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 6 | 20241119 | 191700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 7 | 20241119 | 191600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 8 | 20241119 | 191500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 9 | 20241119 | 191400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 10 | 20241119 | 191300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 11 | 20241119 | 191200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 12 | 20241119 | 191100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 13 | 20241119 | 191000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 14 | 20241119 | 190900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 15 | 20241119 | 190800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 16 | 20241119 | 190700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 17 | 20241119 | 190600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 18 | 20241119 | 190500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 19 | 20241119 | 190400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 20 | 20241119 | 190300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 21 | 20241119 | 190200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 22 | 20241119 | 190100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 23 | 20241119 | 190000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 24 | 20241119 | 185900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 25 | 20241119 | 185800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 26 | 20241119 | 185700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 27 | 20241119 | 185600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 28 | 20241119 | 185500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 29 | 20241119 | 185400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 30 | 20241119 | 185300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 31 | 20241119 | 185200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 32 | 20241119 | 185100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 4279 |
| 33 | 20241119 | 185000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 34 | 20241119 | 184900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 35 | 20241119 | 184800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 36 | 20241119 | 184700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 37 | 20241119 | 184600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 38 | 20241119 | 184500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 39 | 20241119 | 184400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 40 | 20241119 | 184300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 41 | 20241119 | 184200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 42 | 20241119 | 184100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 43 | 20241119 | 184000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 44 | 20241119 | 183900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 45 | 20241119 | 183800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 46 | 20241119 | 183700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 47 | 20241119 | 183600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 48 | 20241119 | 183500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 49 | 20241119 | 183400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 50 | 20241119 | 183300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 51 | 20241119 | 183200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 52 | 20241119 | 183100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 53 | 20241119 | 183000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 54 | 20241119 | 182900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 55 | 20241119 | 182800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 56 | 20241119 | 182700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 57 | 20241119 | 182600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 58 | 20241119 | 182500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 59 | 20241119 | 182400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 60 | 20241119 | 182300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 61 | 20241119 | 182200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 62 | 20241119 | 182100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 4279 |
| 63 | 20241119 | 182000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 64 | 20241119 | 181900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 65 | 20241119 | 181800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 66 | 20241119 | 181700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 67 | 20241119 | 181600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 68 | 20241119 | 181500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 69 | 20241119 | 181400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 70 | 20241119 | 181300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 71 | 20241119 | 181200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 72 | 20241119 | 181100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 73 | 20241119 | 181000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 74 | 20241119 | 180900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 75 | 20241119 | 180800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 76 | 20241119 | 180700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 77 | 20241119 | 180600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 78 | 20241119 | 180500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 79 | 20241119 | 180400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 80 | 20241119 | 180300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 81 | 20241119 | 180200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 82 | 20241119 | 180100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 83 | 20241119 | 180000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 84 | 20241119 | 175900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 85 | 20241119 | 175800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 86 | 20241119 | 175700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 87 | 20241119 | 175600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 88 | 20241119 | 175500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 89 | 20241119 | 175400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 90 | 20241119 | 175300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 91 | 20241119 | 175200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 92 | 20241119 | 175100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 4279 |
| 93 | 20241119 | 175000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 94 | 20241119 | 174900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 95 | 20241119 | 174800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 96 | 20241119 | 174700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 97 | 20241119 | 174600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 98 | 20241119 | 174500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 99 | 20241119 | 174400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 100 | 20241119 | 174300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 101 | 20241119 | 174200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 102 | 20241119 | 174100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 103 | 20241119 | 174000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 104 | 20241119 | 173900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 105 | 20241119 | 173800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 106 | 20241119 | 173700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 107 | 20241119 | 173600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 108 | 20241119 | 173500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 109 | 20241119 | 173400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 110 | 20241119 | 173300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 111 | 20241119 | 173200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 112 | 20241119 | 173100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 113 | 20241119 | 173000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 114 | 20241119 | 172900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 115 | 20241119 | 172800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 116 | 20241119 | 172700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 117 | 20241119 | 172600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 118 | 20241119 | 172500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 119 | 20241119 | 172400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 120 | 20241119 | 172300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 121 | 20241119 | 172200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 122 | 20241119 | 172100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 4279 |
| 123 | 20241119 | 172000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 124 | 20241119 | 171900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 125 | 20241119 | 171800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 126 | 20241119 | 171700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 127 | 20241119 | 171600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 128 | 20241119 | 171500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 129 | 20241119 | 171400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 130 | 20241119 | 171300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 131 | 20241119 | 171200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 132 | 20241119 | 171100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 133 | 20241119 | 171000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 134 | 20241119 | 170900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 135 | 20241119 | 170800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 136 | 20241119 | 170700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 137 | 20241119 | 170600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 138 | 20241119 | 170500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 139 | 20241119 | 170400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 140 | 20241119 | 170300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 141 | 20241119 | 170200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 142 | 20241119 | 170100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 143 | 20241119 | 170000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 144 | 20241119 | 165900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 145 | 20241119 | 165800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 146 | 20241119 | 165700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 147 | 20241119 | 165600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 148 | 20241119 | 165500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 149 | 20241119 | 165400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 150 | 20241119 | 165300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 151 | 20241119 | 165200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 152 | 20241119 | 165100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 4279 |
| 153 | 20241119 | 165000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 154 | 20241119 | 164900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 155 | 20241119 | 164800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 156 | 20241119 | 164700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 157 | 20241119 | 164600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 158 | 20241119 | 164500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 159 | 20241119 | 164400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 160 | 20241119 | 164300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 161 | 20241119 | 164200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 162 | 20241119 | 164100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 163 | 20241119 | 164000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 164 | 20241119 | 163900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 165 | 20241119 | 163800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 166 | 20241119 | 163700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 167 | 20241119 | 163600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 168 | 20241119 | 163500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 169 | 20241119 | 163400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 170 | 20241119 | 163300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 171 | 20241119 | 163200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 172 | 20241119 | 163100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 173 | 20241119 | 163000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 174 | 20241119 | 162900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 175 | 20241119 | 162800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 176 | 20241119 | 162700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 177 | 20241119 | 162600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 178 | 20241119 | 162500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 179 | 20241119 | 162400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 180 | 20241119 | 162300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 181 | 20241119 | 162200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 182 | 20241119 | 162100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 4279 |
| 183 | 20241119 | 162000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 184 | 20241119 | 161900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 185 | 20241119 | 161800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 186 | 20241119 | 161700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 187 | 20241119 | 161600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 188 | 20241119 | 161500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 189 | 20241119 | 161400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 190 | 20241119 | 161300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 191 | 20241119 | 161200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 192 | 20241119 | 161100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 193 | 20241119 | 161000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 194 | 20241119 | 160900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 195 | 20241119 | 160800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 196 | 20241119 | 160700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 197 | 20241119 | 160600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 198 | 20241119 | 160500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 199 | 20241119 | 160400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 200 | 20241119 | 160300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 201 | 20241119 | 160200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 202 | 20241119 | 160100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 203 | 20241119 | 160000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 204 | 20241119 | 155900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 205 | 20241119 | 155800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 206 | 20241119 | 155700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 207 | 20241119 | 155600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 208 | 20241119 | 155500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 209 | 20241119 | 155400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 210 | 20241119 | 155300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 211 | 20241119 | 155200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 212 | 20241119 | 155100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 4279 |
| 213 | 20241119 | 155000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 214 | 20241119 | 154900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 215 | 20241119 | 154800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 216 | 20241119 | 154700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 217 | 20241119 | 154600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 218 | 20241119 | 154500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 219 | 20241119 | 154400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 220 | 20241119 | 154300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 221 | 20241119 | 154200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 222 | 20241119 | 154100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 223 | 20241119 | 154000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 224 | 20241119 | 153900 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 225 | 20241119 | 153800 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 226 | 20241119 | 153700 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 227 | 20241119 | 153600 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 228 | 20241119 | 153500 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 229 | 20241119 | 153400 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 230 | 20241119 | 153300 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 231 | 20241119 | 153200 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 232 | 20241119 | 153100 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 233 | 20241119 | 153000 | 18427750200 | 122000 | 122000 | 122000 | 122000 | 4279 |
| 234 | 20241119 | 152900 | 17905712200 | 122200 | 122200 | 122200 | 122200 | 0 |
| 235 | 20241119 | 152800 | 17905712200 | 122200 | 122200 | 122200 | 122200 | 0 |
| 236 | 20241119 | 152700 | 17905712200 | 122200 | 122200 | 122200 | 122200 | 0 |
| 237 | 20241119 | 152600 | 17905712200 | 122200 | 122200 | 122200 | 122200 | 0 |
| 238 | 20241119 | 152500 | 17905712200 | 122200 | 122200 | 122200 | 122200 | 0 |
| 239 | 20241119 | 152400 | 17905712200 | 122200 | 122200 | 122200 | 122200 | 0 |
| 240 | 20241119 | 152300 | 17905712200 | 122200 | 122200 | 122200 | 122200 | 0 |
| 241 | 20241119 | 152200 | 17905712200 | 122200 | 122200 | 122200 | 122200 | 0 |
| 242 | 20241119 | 152100 | 17905712200 | 122200 | 122200 | 122200 | 122200 | 0 |
| 243 | 20241119 | 152000 | 17905712200 | 122200 | 122200 | 122200 | 122200 | 0 |
| 244 | 20241119 | 151900 | 17905712200 | 122200 | 122200 | 122300 | 122200 | 112 |
| 245 | 20241119 | 151800 | 17892022500 | 122200 | 122300 | 122300 | 122200 | 258 |
| 246 | 20241119 | 151700 | 17860481600 | 122300 | 122200 | 122400 | 122000 | 562 |
| 247 | 20241119 | 151600 | 17791828900 | 122100 | 122400 | 122400 | 122000 | 532 |
| 248 | 20241119 | 151500 | 17726848900 | 122300 | 122500 | 122500 | 122300 | 169 |
| 249 | 20241119 | 151400 | 17706167700 | 122500 | 122600 | 122600 | 122400 | 171 |
| 250 | 20241119 | 151300 | 17685231900 | 122600 | 122600 | 122600 | 122100 | 478 |
| 251 | 20241119 | 151200 | 17626793600 | 122600 | 122600 | 122700 | 122200 | 1875 |
| 252 | 20241119 | 151100 | 17397462700 | 122600 | 122600 | 122600 | 122500 | 218 |
| 253 | 20241119 | 151000 | 17370754400 | 122600 | 122500 | 122600 | 122500 | 326 |
| 254 | 20241119 | 150900 | 17330814200 | 122600 | 122800 | 122800 | 122500 | 690 |
| 255 | 20241119 | 150800 | 17246209400 | 122800 | 122800 | 122800 | 122600 | 463 |
| 256 | 20241119 | 150700 | 17189396500 | 122700 | 122700 | 122800 | 122600 | 303 |
| 257 | 20241119 | 150600 | 17152220300 | 122700 | 122800 | 122800 | 122600 | 222 |
| 258 | 20241119 | 150500 | 17124981600 | 122700 | 122700 | 122800 | 122700 | 180 |
| 259 | 20241119 | 150400 | 17102889300 | 122700 | 122800 | 122900 | 122600 | 240 |
| 260 | 20241119 | 150300 | 17073422300 | 122900 | 122700 | 122900 | 122700 | 453 |
| 261 | 20241119 | 150200 | 17017812700 | 122700 | 122500 | 122700 | 122500 | 302 |
| 262 | 20241119 | 150100 | 16980776300 | 122600 | 122400 | 122600 | 122400 | 157 |
| 263 | 20241119 | 150000 | 16961543700 | 122500 | 122400 | 122600 | 122300 | 283 |
| 264 | 20241119 | 145900 | 16926875900 | 122400 | 122400 | 122500 | 122000 | 1101 |
| 265 | 20241119 | 145800 | 16792383200 | 122400 | 122500 | 122500 | 122300 | 135 |
| 266 | 20241119 | 145700 | 16775858800 | 122500 | 122500 | 122500 | 122400 | 113 |
| 267 | 20241119 | 145600 | 16762020300 | 122500 | 122600 | 122600 | 122500 | 259 |
| 268 | 20241119 | 145500 | 16730280300 | 122500 | 122500 | 122600 | 122500 | 461 |
| 269 | 20241119 | 145400 | 16673776600 | 122500 | 122500 | 122500 | 122400 | 59 |
| 270 | 20241119 | 145300 | 16666554100 | 122500 | 122500 | 122500 | 122100 | 154 |
| 271 | 20241119 | 145200 | 16647718700 | 122400 | 122300 | 122600 | 122300 | 429 |
| 272 | 20241119 | 145100 | 16595184700 | 122400 | 122400 | 122400 | 122300 | 18 |
| 273 | 20241119 | 145000 | 16592982100 | 122400 | 122300 | 122400 | 122200 | 251 |
| 274 | 20241119 | 144900 | 16562298500 | 122400 | 122500 | 122500 | 122300 | 128 |
| 275 | 20241119 | 144800 | 16546632100 | 122500 | 122500 | 122700 | 122400 | 125 |
| 276 | 20241119 | 144700 | 16531319000 | 122700 | 122700 | 122700 | 122500 | 238 |
| 277 | 20241119 | 144600 | 16502154100 | 122600 | 122800 | 122800 | 122600 | 126 |
| 278 | 20241119 | 144500 | 16486690400 | 122800 | 122900 | 122900 | 122700 | 97 |
| 279 | 20241119 | 144400 | 16474778600 | 122800 | 122800 | 122800 | 122700 | 64 |
| 280 | 20241119 | 144300 | 16466920000 | 122800 | 122900 | 122900 | 122800 | 42 |
| 281 | 20241119 | 144200 | 16461761300 | 122800 | 122700 | 122900 | 122700 | 363 |
| 282 | 20241119 | 144100 | 16417185000 | 122800 | 122800 | 122800 | 122700 | 109 |
| 283 | 20241119 | 144000 | 16403810300 | 122800 | 122800 | 122800 | 122700 | 38 |
| 284 | 20241119 | 143900 | 16399144500 | 122900 | 122500 | 122900 | 122400 | 1007 |
| 285 | 20241119 | 143800 | 16275648800 | 122400 | 122500 | 122600 | 122400 | 137 |
| 286 | 20241119 | 143700 | 16258870000 | 122500 | 122500 | 122600 | 122500 | 101 |
| 287 | 20241119 | 143600 | 16246496800 | 122600 | 122500 | 122600 | 122400 | 64 |
| 288 | 20241119 | 143500 | 16238656000 | 122500 | 122600 | 122600 | 122400 | 240 |
| 289 | 20241119 | 143400 | 16209250200 | 122500 | 122400 | 122600 | 122300 | 164 |
| 290 | 20241119 | 143300 | 16189164800 | 122300 | 122600 | 122600 | 122300 | 151 |
| 291 | 20241119 | 143200 | 16170660900 | 122700 | 122700 | 122800 | 122700 | 309 |
| 292 | 20241119 | 143100 | 16132741500 | 122600 | 122200 | 122600 | 122100 | 1233 |
| 293 | 20241119 | 143000 | 15981857400 | 122300 | 122300 | 122300 | 122200 | 260 |
| 294 | 20241119 | 142900 | 15950083200 | 122300 | 122000 | 122300 | 122000 | 612 |
| 295 | 20241119 | 142800 | 15875309000 | 122000 | 122100 | 122100 | 122000 | 89 |
| 296 | 20241119 | 142700 | 15864448200 | 122000 | 122100 | 122100 | 122000 | 256 |
| 297 | 20241119 | 142600 | 15833210000 | 122200 | 122200 | 122200 | 122100 | 170 |
| 298 | 20241119 | 142500 | 15812436600 | 122200 | 122300 | 122300 | 122200 | 82 |
| 299 | 20241119 | 142400 | 15802413300 | 122200 | 122300 | 122400 | 122200 | 264 |
| 300 | 20241119 | 142300 | 15770127500 | 122300 | 122200 | 122300 | 122200 | 72 |
| 301 | 20241119 | 142200 | 15761327800 | 122300 | 122200 | 122300 | 122000 | 67 |
| 302 | 20241119 | 142100 | 15753141800 | 122200 | 122200 | 122300 | 122200 | 51 |
| 303 | 20241119 | 142000 | 15746908600 | 122200 | 122000 | 122300 | 122000 | 491 |
| 304 | 20241119 | 141900 | 15686942600 | 121900 | 122000 | 122100 | 121800 | 467 |
| 305 | 20241119 | 141800 | 15630012500 | 122100 | 122200 | 122200 | 122000 | 218 |
| 306 | 20241119 | 141700 | 15603399300 | 122100 | 122600 | 122600 | 122100 | 124 |
| 307 | 20241119 | 141600 | 15588241000 | 122500 | 122600 | 122600 | 122500 | 230 |
| 308 | 20241119 | 141500 | 15560053900 | 122500 | 122300 | 122600 | 122100 | 195 |
| 309 | 20241119 | 141400 | 15536225200 | 122400 | 122500 | 122500 | 122400 | 28 |
| 310 | 20241119 | 141300 | 15532797100 | 122500 | 122300 | 122600 | 122200 | 268 |
| 311 | 20241119 | 141200 | 15499984100 | 122100 | 122600 | 122600 | 122100 | 277 |
| 312 | 20241119 | 141100 | 15466114200 | 122400 | 122600 | 122600 | 122300 | 459 |
| 313 | 20241119 | 141000 | 15409956100 | 122600 | 122500 | 122600 | 122500 | 36 |
| 314 | 20241119 | 140900 | 15405544200 | 122600 | 122500 | 122600 | 122500 | 88 |
| 315 | 20241119 | 140800 | 15394763300 | 122600 | 122600 | 122600 | 122500 | 97 |
| 316 | 20241119 | 140700 | 15382876200 | 122700 | 122500 | 122700 | 122400 | 15 |
| 317 | 20241119 | 140600 | 15381038300 | 122300 | 122900 | 123000 | 122300 | 721 |
| 318 | 20241119 | 140500 | 15292585300 | 122900 | 122600 | 122900 | 122600 | 229 |
| 319 | 20241119 | 140400 | 15264467800 | 122600 | 122600 | 122700 | 122300 | 461 |
| 320 | 20241119 | 140300 | 15208049200 | 122700 | 122500 | 122700 | 122400 | 316 |
| 321 | 20241119 | 140200 | 15169338600 | 122500 | 122600 | 122600 | 122300 | 537 |
| 322 | 20241119 | 140100 | 15103587200 | 122600 | 122800 | 122900 | 122600 | 247 |
| 323 | 20241119 | 140000 | 15073266300 | 122900 | 123200 | 123200 | 122900 | 161 |
| 324 | 20241119 | 135900 | 15053458600 | 123200 | 123400 | 123400 | 123100 | 82 |
| 325 | 20241119 | 135800 | 15043354700 | 123400 | 123300 | 123400 | 123300 | 136 |
| 326 | 20241119 | 135700 | 15026585500 | 123400 | 123400 | 123500 | 123400 | 15 |
| 327 | 20241119 | 135600 | 15024734000 | 123400 | 123500 | 123500 | 123400 | 95 |
| 328 | 20241119 | 135500 | 15013008400 | 123500 | 123400 | 123500 | 123400 | 22 |
| 329 | 20241119 | 135400 | 15010292600 | 123500 | 123400 | 123500 | 123300 | 64 |
| 330 | 20241119 | 135300 | 15002394700 | 123500 | 123500 | 123500 | 123500 | 16 |
| 331 | 20241119 | 135200 | 15000418700 | 123500 | 123500 | 123500 | 123400 | 39 |
| 332 | 20241119 | 135100 | 14995603800 | 123500 | 123400 | 123500 | 123400 | 77 |
| 333 | 20241119 | 135000 | 14986099100 | 123400 | 123400 | 123500 | 123400 | 39 |
| 334 | 20241119 | 134900 | 14981283500 | 123400 | 123700 | 123700 | 123000 | 656 |
| 335 | 20241119 | 134800 | 14900362000 | 123700 | 123800 | 123800 | 123700 | 81 |
| 336 | 20241119 | 134700 | 14890341600 | 123800 | 123800 | 123800 | 123700 | 48 |
| 337 | 20241119 | 134600 | 14884400600 | 123800 | 123800 | 123800 | 123700 | 47 |
| 338 | 20241119 | 134500 | 14878585900 | 123700 | 123700 | 123800 | 123700 | 48 |
| 339 | 20241119 | 134400 | 14872646600 | 123800 | 123700 | 123800 | 123700 | 74 |
| 340 | 20241119 | 134300 | 14863488700 | 123800 | 123500 | 123800 | 123500 | 591 |
| 341 | 20241119 | 134200 | 14790369200 | 123600 | 123600 | 123600 | 123500 | 18 |
| 342 | 20241119 | 134100 | 14788144600 | 123600 | 123500 | 123600 | 123500 | 104 |
| 343 | 20241119 | 134000 | 14775295600 | 123500 | 123600 | 123600 | 123400 | 68 |
| 344 | 20241119 | 133900 | 14766900800 | 123600 | 123600 | 123600 | 123500 | 19 |
| 345 | 20241119 | 133800 | 14764553600 | 123600 | 123600 | 123600 | 123500 | 52 |
| 346 | 20241119 | 133700 | 14758130100 | 123500 | 123600 | 123600 | 123500 | 51 |
| 347 | 20241119 | 133600 | 14751827900 | 123600 | 123700 | 123700 | 123600 | 66 |
| 348 | 20241119 | 133500 | 14743667400 | 123600 | 123600 | 123700 | 123600 | 122 |
| 349 | 20241119 | 133400 | 14728586800 | 123700 | 123700 | 123700 | 123600 | 77 |
| 350 | 20241119 | 133300 | 14719066100 | 123700 | 123700 | 123700 | 123700 | 8 |
| 351 | 20241119 | 133200 | 14718076500 | 123600 | 123700 | 123700 | 123600 | 90 |
| 352 | 20241119 | 133100 | 14706948700 | 123600 | 123700 | 123700 | 123600 | 18 |
| 353 | 20241119 | 133000 | 14704723100 | 123700 | 123700 | 123700 | 123600 | 132 |
| 354 | 20241119 | 132900 | 14688404700 | 123700 | 123700 | 123700 | 123600 | 53 |
| 355 | 20241119 | 132800 | 14681850000 | 123700 | 123500 | 123700 | 123500 | 32 |
| 356 | 20241119 | 132700 | 14677897100 | 123500 | 123600 | 123700 | 123500 | 133 |
| 357 | 20241119 | 132600 | 14661463100 | 123700 | 123800 | 123800 | 123700 | 157 |
| 358 | 20241119 | 132500 | 14642042000 | 123800 | 123800 | 123800 | 123600 | 107 |
| 359 | 20241119 | 132400 | 14628802000 | 123800 | 123600 | 123800 | 123500 | 77 |
| 360 | 20241119 | 132300 | 14619281400 | 123400 | 123700 | 124200 | 123200 | 657 |
| 361 | 20241119 | 132200 | 14538022400 | 123800 | 124100 | 124100 | 123800 | 214 |
| 362 | 20241119 | 132100 | 14511517000 | 124000 | 124000 | 124100 | 124000 | 96 |
| 363 | 20241119 | 132000 | 14499606300 | 124000 | 124100 | 124100 | 123900 | 151 |
| 364 | 20241119 | 131900 | 14480878900 | 124000 | 124200 | 124200 | 124000 | 132 |
| 365 | 20241119 | 131800 | 14464502400 | 124200 | 124200 | 124200 | 124100 | 22 |
| 366 | 20241119 | 131700 | 14461771400 | 124200 | 124100 | 124200 | 124100 | 274 |
| 367 | 20241119 | 131600 | 14427767700 | 124100 | 124000 | 124100 | 124000 | 263 |
| 368 | 20241119 | 131500 | 14395140100 | 124000 | 124100 | 124100 | 124000 | 68 |
| 369 | 20241119 | 131400 | 14386708000 | 124100 | 124300 | 124300 | 124000 | 92 |
| 370 | 20241119 | 131300 | 14375282900 | 124400 | 124500 | 124500 | 124300 | 266 |
| 371 | 20241119 | 131200 | 14342204600 | 124400 | 124500 | 124500 | 124400 | 59 |
| 372 | 20241119 | 131100 | 14334860200 | 124400 | 124600 | 124600 | 124400 | 64 |
| 373 | 20241119 | 131000 | 14326896500 | 124600 | 124200 | 124600 | 124200 | 210 |
| 374 | 20241119 | 130900 | 14300779700 | 124100 | 124300 | 124300 | 124100 | 173 |
| 375 | 20241119 | 130800 | 14279303600 | 124200 | 124400 | 124400 | 123800 | 568 |
| 376 | 20241119 | 130700 | 14208741100 | 124500 | 124600 | 124800 | 124400 | 186 |
| 377 | 20241119 | 130600 | 14185567900 | 124700 | 124500 | 124800 | 124500 | 475 |
| 378 | 20241119 | 130500 | 14126400500 | 124500 | 124100 | 124500 | 124100 | 1132 |
| 379 | 20241119 | 130400 | 13985656000 | 124200 | 124200 | 124200 | 124100 | 267 |
| 380 | 20241119 | 130300 | 13952499100 | 124100 | 124200 | 124200 | 124100 | 99 |
| 381 | 20241119 | 130200 | 13940208500 | 124100 | 124200 | 124200 | 124100 | 24 |
| 382 | 20241119 | 130100 | 13937229100 | 124200 | 124200 | 124200 | 124100 | 56 |
| 383 | 20241119 | 130000 | 13930278000 | 124200 | 124200 | 124200 | 124100 | 52 |
| 384 | 20241119 | 125900 | 13923821200 | 124200 | 124200 | 124200 | 124100 | 54 |
| 385 | 20241119 | 125800 | 13917116000 | 124200 | 124200 | 124200 | 124100 | 159 |
| 386 | 20241119 | 125700 | 13897377400 | 124200 | 124000 | 124200 | 124000 | 166 |
| 387 | 20241119 | 125600 | 13876792400 | 124000 | 123900 | 124000 | 123800 | 79 |
| 388 | 20241119 | 125500 | 13867007200 | 123900 | 123900 | 123900 | 123800 | 29 |
| 389 | 20241119 | 125400 | 13863416200 | 123900 | 123800 | 123900 | 123800 | 31 |
| 390 | 20241119 | 125300 | 13859578200 | 123800 | 123800 | 123900 | 123800 | 54 |
| 391 | 20241119 | 125200 | 13852892400 | 123900 | 123400 | 123900 | 123400 | 146 |
| 392 | 20241119 | 125100 | 13834854100 | 123400 | 123400 | 123400 | 123100 | 17 |
| 393 | 20241119 | 125000 | 13832759300 | 123500 | 123200 | 123500 | 123100 | 261 |
| 394 | 20241119 | 124900 | 13800587300 | 123200 | 123400 | 123400 | 123200 | 276 |
| 395 | 20241119 | 124800 | 13766563500 | 123300 | 123400 | 123400 | 123300 | 152 |
| 396 | 20241119 | 124700 | 13747816300 | 123400 | 123500 | 123500 | 123400 | 101 |
| 397 | 20241119 | 124600 | 13735345300 | 123600 | 123700 | 123700 | 123600 | 41 |
| 398 | 20241119 | 124500 | 13730274400 | 123700 | 123800 | 123900 | 123500 | 15 |
| 399 | 20241119 | 124400 | 13728418300 | 123800 | 123600 | 123800 | 123600 | 367 |
| 400 | 20241119 | 124300 | 13683056100 | 123700 | 123700 | 123700 | 123700 | 13 |
| 401 | 20241119 | 124200 | 13681448000 | 123700 | 123800 | 123900 | 123700 | 86 |
| 402 | 20241119 | 124100 | 13670801000 | 123900 | 123900 | 124000 | 123900 | 23 |
| 403 | 20241119 | 124000 | 13667951200 | 124000 | 123900 | 124000 | 123900 | 160 |
| 404 | 20241119 | 123900 | 13648126600 | 124000 | 124000 | 124000 | 123900 | 41 |
| 405 | 20241119 | 123800 | 13643043000 | 124000 | 124100 | 124200 | 123900 | 314 |
| 406 | 20241119 | 123700 | 13604093900 | 124100 | 124200 | 124200 | 124100 | 67 |
| 407 | 20241119 | 123600 | 13595775300 | 124200 | 124200 | 124200 | 124100 | 38 |
| 408 | 20241119 | 123500 | 13591058400 | 124200 | 124100 | 124200 | 124100 | 29 |
| 409 | 20241119 | 123400 | 13587457800 | 124100 | 124200 | 124200 | 124100 | 43 |
| 410 | 20241119 | 123300 | 13582120700 | 124200 | 124300 | 124300 | 123900 | 157 |
| 411 | 20241119 | 123200 | 13562631400 | 124300 | 124300 | 124300 | 124200 | 145 |
| 412 | 20241119 | 123100 | 13544611600 | 124200 | 124100 | 124200 | 124100 | 99 |
| 413 | 20241119 | 123000 | 13532319900 | 124100 | 124000 | 124100 | 123900 | 109 |
| 414 | 20241119 | 122900 | 13518799800 | 123900 | 124000 | 124000 | 123900 | 37 |
| 415 | 20241119 | 122800 | 13514215300 | 124000 | 123900 | 124000 | 123900 | 51 |
| 416 | 20241119 | 122700 | 13507892600 | 123900 | 123800 | 123900 | 123800 | 99 |
| 417 | 20241119 | 122600 | 13495632600 | 123800 | 123800 | 124000 | 123800 | 22 |
| 418 | 20241119 | 122500 | 13492907900 | 123800 | 123900 | 124000 | 123800 | 153 |
| 419 | 20241119 | 122400 | 13473959100 | 123900 | 123800 | 123900 | 123800 | 58 |
| 420 | 20241119 | 122300 | 13466775400 | 123800 | 124200 | 124200 | 123800 | 11 |
| 421 | 20241119 | 122200 | 13465410800 | 124200 | 124100 | 124200 | 123700 | 449 |
| 422 | 20241119 | 122100 | 13409780600 | 124100 | 123900 | 124200 | 123900 | 51 |
| 423 | 20241119 | 122000 | 13403447800 | 123900 | 124300 | 124300 | 123900 | 120 |
| 424 | 20241119 | 121900 | 13388544800 | 124300 | 123800 | 124300 | 123800 | 329 |
| 425 | 20241119 | 121800 | 13347699800 | 123800 | 123800 | 123900 | 123800 | 74 |
| 426 | 20241119 | 121700 | 13338532400 | 123900 | 123900 | 123900 | 123900 | 11 |
| 427 | 20241119 | 121600 | 13337169500 | 123900 | 123900 | 123900 | 123900 | 42 |
| 428 | 20241119 | 121500 | 13331965700 | 123900 | 123800 | 124000 | 123700 | 1052 |
| 429 | 20241119 | 121400 | 13201822900 | 124000 | 123700 | 124100 | 123700 | 17 |
| 430 | 20241119 | 121300 | 13199714900 | 124000 | 124100 | 124100 | 123600 | 200 |
| 431 | 20241119 | 121200 | 13174948100 | 124300 | 124200 | 124300 | 124100 | 47 |
| 432 | 20241119 | 121100 | 13169112100 | 124300 | 124100 | 124300 | 124100 | 76 |
| 433 | 20241119 | 121000 | 13159678600 | 124200 | 124000 | 124300 | 124000 | 183 |
| 434 | 20241119 | 120900 | 13136950700 | 124000 | 124100 | 124100 | 124000 | 24 |
| 435 | 20241119 | 120800 | 13133973600 | 124100 | 124300 | 124300 | 123300 | 1071 |
| 436 | 20241119 | 120700 | 13001338600 | 124300 | 123700 | 124300 | 123700 | 600 |
| 437 | 20241119 | 120600 | 12926879000 | 123600 | 123700 | 123700 | 123600 | 47 |
| 438 | 20241119 | 120500 | 12921066100 | 123700 | 124100 | 124100 | 123700 | 260 |
| 439 | 20241119 | 120400 | 12888838000 | 124200 | 124200 | 124200 | 124200 | 31 |
| 440 | 20241119 | 120300 | 12884987800 | 124100 | 124100 | 124200 | 124100 | 49 |
| 441 | 20241119 | 120200 | 12878905600 | 124200 | 124100 | 124200 | 124100 | 26 |
| 442 | 20241119 | 120100 | 12875677900 | 124100 | 124000 | 124100 | 124000 | 53 |
| 443 | 20241119 | 120000 | 12869102800 | 124000 | 124000 | 124000 | 124000 | 41 |
| 444 | 20241119 | 115900 | 12864018800 | 124100 | 124100 | 124100 | 123800 | 25 |
| 445 | 20241119 | 115800 | 12860916800 | 124000 | 124000 | 124100 | 124000 | 122 |
| 446 | 20241119 | 115700 | 12845785300 | 124000 | 123700 | 124000 | 123600 | 244 |
| 447 | 20241119 | 115600 | 12815597800 | 123800 | 124100 | 124100 | 123800 | 80 |
| 448 | 20241119 | 115500 | 12805673200 | 123700 | 123900 | 123900 | 123700 | 199 |
| 449 | 20241119 | 115400 | 12781030900 | 124100 | 124200 | 124200 | 123700 | 65 |
| 450 | 20241119 | 115300 | 12772968100 | 124200 | 123700 | 124200 | 123700 | 262 |
| 451 | 20241119 | 115200 | 12740510200 | 123600 | 123700 | 123700 | 123600 | 35 |
| 452 | 20241119 | 115100 | 12736183900 | 123600 | 123600 | 123700 | 123500 | 38 |
| 453 | 20241119 | 115000 | 12731487200 | 123500 | 123700 | 123700 | 123500 | 96 |
| 454 | 20241119 | 114900 | 12719627500 | 123700 | 123600 | 123700 | 123600 | 9 |
| 455 | 20241119 | 114800 | 12718514300 | 123600 | 123600 | 123700 | 123500 | 34 |
| 456 | 20241119 | 114700 | 12714311500 | 123600 | 123600 | 123700 | 123600 | 95 |
| 457 | 20241119 | 114600 | 12702567200 | 123600 | 123400 | 123800 | 123400 | 216 |
| 458 | 20241119 | 114500 | 12675875300 | 123400 | 123500 | 123500 | 123400 | 61 |
| 459 | 20241119 | 114400 | 12668342300 | 123500 | 123600 | 123800 | 123500 | 56 |
| 460 | 20241119 | 114300 | 12661417200 | 123600 | 123700 | 123700 | 123600 | 52 |
| 461 | 20241119 | 114200 | 12654985900 | 123700 | 123700 | 123700 | 123500 | 75 |
| 462 | 20241119 | 114100 | 12645721000 | 123700 | 123700 | 123700 | 123700 | 31 |
| 463 | 20241119 | 114000 | 12641886300 | 123800 | 123300 | 123800 | 123300 | 590 |
| 464 | 20241119 | 113900 | 12569070700 | 123300 | 123300 | 123400 | 123300 | 300 |
| 465 | 20241119 | 113800 | 12532079000 | 123400 | 123800 | 123800 | 123300 | 426 |
| 466 | 20241119 | 113700 | 12479530700 | 123800 | 123900 | 123900 | 123600 | 380 |
| 467 | 20241119 | 113600 | 12432517300 | 124000 | 123800 | 124000 | 123700 | 105 |
| 468 | 20241119 | 113500 | 12419520800 | 124100 | 123400 | 124100 | 123400 | 138 |
| 469 | 20241119 | 113400 | 12402445300 | 123400 | 124200 | 124200 | 123400 | 1144 |
| 470 | 20241119 | 113300 | 12260845700 | 124200 | 124100 | 124200 | 124000 | 257 |
| 471 | 20241119 | 113200 | 12228953500 | 124100 | 124700 | 125000 | 124100 | 623 |
| 472 | 20241119 | 113100 | 12151481200 | 124700 | 125100 | 125300 | 124700 | 406 |
| 473 | 20241119 | 113000 | 12100736800 | 125200 | 125100 | 125400 | 125100 | 475 |
| 474 | 20241119 | 112900 | 12041228100 | 125000 | 125000 | 125100 | 125000 | 428 |
| 475 | 20241119 | 112800 | 11987723200 | 125000 | 125100 | 125200 | 125000 | 304 |
| 476 | 20241119 | 112700 | 11949675700 | 125200 | 125300 | 125300 | 125200 | 259 |
| 477 | 20241119 | 112600 | 11917241500 | 125300 | 125100 | 125300 | 125100 | 282 |
| 478 | 20241119 | 112500 | 11881929100 | 125100 | 125100 | 125200 | 125100 | 328 |
| 479 | 20241119 | 112400 | 11840872200 | 125100 | 125100 | 125100 | 125000 | 261 |
| 480 | 20241119 | 112300 | 11808227700 | 125000 | 125000 | 125100 | 125000 | 276 |
| 481 | 20241119 | 112200 | 11773725000 | 125000 | 125000 | 125000 | 124900 | 182 |
| 482 | 20241119 | 112100 | 11750977600 | 125000 | 124900 | 125000 | 124900 | 123 |
| 483 | 20241119 | 112000 | 11735607500 | 124900 | 124700 | 125000 | 124700 | 106 |
| 484 | 20241119 | 111900 | 11722370600 | 124800 | 124500 | 124800 | 124400 | 159 |
| 485 | 20241119 | 111800 | 11702552300 | 124500 | 124700 | 124700 | 124500 | 214 |
| 486 | 20241119 | 111700 | 11675891600 | 124800 | 124500 | 124800 | 124500 | 364 |
| 487 | 20241119 | 111600 | 11630572000 | 124600 | 124900 | 125100 | 124500 | 1103 |
| 488 | 20241119 | 111500 | 11492911200 | 124900 | 125000 | 125000 | 124800 | 164 |
| 489 | 20241119 | 111400 | 11472423300 | 125000 | 124900 | 125000 | 124800 | 205 |
| 490 | 20241119 | 111300 | 11446803700 | 124900 | 124800 | 125000 | 124800 | 191 |
| 491 | 20241119 | 111200 | 11422947000 | 124900 | 124800 | 124900 | 124700 | 84 |
| 492 | 20241119 | 111100 | 11412464300 | 124800 | 124800 | 124800 | 124600 | 96 |
| 493 | 20241119 | 111000 | 11400491100 | 124600 | 124700 | 124900 | 124600 | 473 |
| 494 | 20241119 | 110900 | 11341474100 | 124800 | 124900 | 124900 | 124800 | 247 |
| 495 | 20241119 | 110800 | 11310639200 | 124900 | 124900 | 124900 | 124700 | 336 |
| 496 | 20241119 | 110700 | 11268706700 | 124900 | 124800 | 124900 | 124800 | 164 |
| 497 | 20241119 | 110600 | 11248236900 | 124900 | 124400 | 124900 | 124400 | 426 |
| 498 | 20241119 | 110500 | 11195138600 | 124300 | 124200 | 124500 | 124100 | 825 |
| 499 | 20241119 | 110400 | 11092635700 | 124200 | 124200 | 124300 | 124000 | 259 |
| 500 | 20241119 | 110300 | 11060472300 | 124200 | 124200 | 124300 | 124200 | 154 |
| 501 | 20241119 | 110200 | 11041341600 | 124300 | 124600 | 124600 | 124100 | 811 |
| 502 | 20241119 | 110100 | 10940514400 | 124700 | 124600 | 124700 | 124500 | 180 |
| 503 | 20241119 | 110000 | 10918080700 | 124600 | 124500 | 124600 | 124500 | 132 |
| 504 | 20241119 | 105900 | 10901641900 | 124600 | 124600 | 124700 | 124500 | 189 |
| 505 | 20241119 | 105800 | 10878094900 | 124600 | 124900 | 124900 | 124500 | 368 |
| 506 | 20241119 | 105700 | 10832189700 | 124800 | 125500 | 125700 | 124800 | 1688 |
| 507 | 20241119 | 105600 | 10620799500 | 125500 | 125000 | 125600 | 125000 | 2234 |
| 508 | 20241119 | 105500 | 10340866000 | 125000 | 124800 | 125000 | 124800 | 325 |
| 509 | 20241119 | 105400 | 10300264000 | 124800 | 124800 | 125000 | 124600 | 1417 |
| 510 | 20241119 | 105300 | 10123349900 | 124400 | 124800 | 124900 | 124400 | 558 |
| 511 | 20241119 | 105200 | 10053775100 | 124800 | 125000 | 125000 | 124800 | 728 |
| 512 | 20241119 | 105100 | 9962838300 | 125000 | 124500 | 125000 | 124500 | 2641 |
| 513 | 20241119 | 105000 | 9633357100 | 124500 | 124300 | 124500 | 124200 | 997 |
| 514 | 20241119 | 104900 | 9509395500 | 124200 | 123600 | 124300 | 123600 | 3451 |
| 515 | 20241119 | 104800 | 9081689900 | 123600 | 123600 | 123600 | 123500 | 154 |
| 516 | 20241119 | 104700 | 9062665700 | 123600 | 123600 | 123700 | 123600 | 305 |
| 517 | 20241119 | 104600 | 9024950300 | 123600 | 123700 | 123700 | 123400 | 510 |
| 518 | 20241119 | 104500 | 8961915800 | 123700 | 123300 | 123800 | 123100 | 2308 |
| 519 | 20241119 | 104400 | 8676927900 | 123200 | 123100 | 123300 | 123000 | 423 |
| 520 | 20241119 | 104300 | 8624839500 | 123100 | 123000 | 123200 | 123000 | 87 |
| 521 | 20241119 | 104200 | 8614132400 | 123200 | 123200 | 123300 | 123000 | 351 |
| 522 | 20241119 | 104100 | 8570927200 | 123200 | 123100 | 123300 | 122900 | 558 |
| 523 | 20241119 | 104000 | 8502213500 | 123200 | 123400 | 123400 | 122500 | 623 |
| 524 | 20241119 | 103900 | 8425608000 | 123400 | 123400 | 123500 | 123300 | 846 |
| 525 | 20241119 | 103800 | 8321176800 | 123400 | 123100 | 123500 | 123100 | 1147 |
| 526 | 20241119 | 103700 | 8179752400 | 123100 | 123100 | 123100 | 123000 | 380 |
| 527 | 20241119 | 103600 | 8132990900 | 123100 | 123000 | 123200 | 122800 | 1210 |
| 528 | 20241119 | 103500 | 7984124700 | 123000 | 123000 | 123200 | 122900 | 609 |
| 529 | 20241119 | 103400 | 7909157900 | 123100 | 122800 | 123200 | 122800 | 1766 |
| 530 | 20241119 | 103300 | 7691910100 | 122800 | 121000 | 122800 | 120900 | 7112 |
| 531 | 20241119 | 103200 | 6826463500 | 121000 | 120900 | 121000 | 120900 | 209 |
| 532 | 20241119 | 103100 | 6801185300 | 121000 | 121000 | 121100 | 120900 | 250 |
| 533 | 20241119 | 103000 | 6770943500 | 121100 | 120600 | 121100 | 120600 | 2103 |
| 534 | 20241119 | 102900 | 6516907400 | 120600 | 120500 | 120600 | 120500 | 165 |
| 535 | 20241119 | 102800 | 6497024700 | 120400 | 120300 | 120600 | 120300 | 617 |
| 536 | 20241119 | 102700 | 6422675700 | 120400 | 120400 | 120500 | 120400 | 169 |
| 537 | 20241119 | 102600 | 6402328000 | 120500 | 120000 | 120500 | 120000 | 475 |
| 538 | 20241119 | 102500 | 6345200200 | 120000 | 119900 | 120200 | 119900 | 42 |
| 539 | 20241119 | 102400 | 6340157600 | 120100 | 120200 | 120300 | 119600 | 89 |
| 540 | 20241119 | 102300 | 6329491800 | 119900 | 120300 | 120300 | 119500 | 1416 |
| 541 | 20241119 | 102200 | 6159805200 | 120300 | 120500 | 120500 | 120300 | 89 |
| 542 | 20241119 | 102100 | 6149093500 | 120500 | 120200 | 120500 | 120200 | 425 |
| 543 | 20241119 | 102000 | 6097929200 | 120300 | 119900 | 120300 | 119900 | 697 |
| 544 | 20241119 | 101900 | 6014216400 | 119900 | 120000 | 120000 | 119900 | 112 |
| 545 | 20241119 | 101800 | 6000778500 | 120000 | 119800 | 120000 | 119800 | 124 |
| 546 | 20241119 | 101700 | 5985917300 | 119800 | 119900 | 119900 | 119700 | 487 |
| 547 | 20241119 | 101600 | 5927579900 | 119900 | 119800 | 119900 | 119700 | 29 |
| 548 | 20241119 | 101500 | 5924107200 | 119900 | 119900 | 119900 | 119900 | 11 |
| 549 | 20241119 | 101400 | 5922788300 | 119900 | 119700 | 119900 | 119700 | 57 |
| 550 | 20241119 | 101300 | 5915960700 | 119700 | 119700 | 119700 | 119600 | 55 |
| 551 | 20241119 | 101200 | 5909378600 | 119500 | 119700 | 119900 | 119400 | 510 |
| 552 | 20241119 | 101100 | 5848457300 | 119700 | 119900 | 119900 | 119700 | 205 |
| 553 | 20241119 | 101000 | 5823907200 | 120000 | 120100 | 120200 | 120000 | 248 |
| 554 | 20241119 | 100900 | 5794133200 | 120400 | 120200 | 120400 | 120100 | 31 |
| 555 | 20241119 | 100800 | 5790406400 | 120200 | 120100 | 120200 | 120100 | 78 |
| 556 | 20241119 | 100700 | 5781036000 | 120000 | 119900 | 120000 | 119800 | 201 |
| 557 | 20241119 | 100600 | 5756930400 | 119900 | 119700 | 119900 | 119600 | 212 |
| 558 | 20241119 | 100500 | 5731538900 | 119800 | 119900 | 119900 | 119600 | 727 |
| 559 | 20241119 | 100400 | 5644532900 | 120000 | 120000 | 120500 | 120000 | 104 |
| 560 | 20241119 | 100300 | 5632041500 | 120000 | 120500 | 120500 | 120000 | 757 |
| 561 | 20241119 | 100200 | 5541101100 | 120300 | 120800 | 120800 | 120200 | 23 |
| 562 | 20241119 | 100100 | 5538333600 | 120600 | 120800 | 120800 | 120100 | 220 |
| 563 | 20241119 | 100000 | 5511852000 | 120300 | 120800 | 120800 | 120000 | 283 |
| 564 | 20241119 | 095900 | 5477753900 | 120800 | 120900 | 121000 | 120100 | 931 |
| 565 | 20241119 | 095800 | 5365373100 | 120900 | 121000 | 121100 | 120600 | 487 |
| 566 | 20241119 | 095700 | 5306482000 | 121000 | 120600 | 121100 | 120500 | 1061 |
| 567 | 20241119 | 095600 | 5178164000 | 120500 | 121000 | 121000 | 120500 | 517 |
| 568 | 20241119 | 095500 | 5115703600 | 121000 | 120900 | 121200 | 120600 | 638 |
| 569 | 20241119 | 095400 | 5038539500 | 121000 | 120700 | 121100 | 120500 | 541 |
| 570 | 20241119 | 095300 | 4973157100 | 120700 | 120600 | 121100 | 120600 | 793 |
| 571 | 20241119 | 095200 | 4877267500 | 120600 | 121000 | 121200 | 120600 | 491 |
| 572 | 20241119 | 095100 | 4817939400 | 121000 | 120900 | 121200 | 120700 | 712 |
| 573 | 20241119 | 095000 | 4731771200 | 121200 | 121000 | 121200 | 120800 | 541 |
| 574 | 20241119 | 094900 | 4666291000 | 121000 | 121200 | 121400 | 120800 | 891 |
| 575 | 20241119 | 094800 | 4558331900 | 121300 | 120300 | 121400 | 120300 | 829 |
| 576 | 20241119 | 094700 | 4457985400 | 120800 | 120000 | 120800 | 120000 | 1458 |
| 577 | 20241119 | 094600 | 4282706700 | 120000 | 120000 | 120100 | 119800 | 393 |
| 578 | 20241119 | 094500 | 4235549400 | 120000 | 120600 | 120700 | 119900 | 987 |
| 579 | 20241119 | 094400 | 4116974700 | 120500 | 121300 | 121400 | 120400 | 941 |
| 580 | 20241119 | 094300 | 4003156000 | 121200 | 120900 | 121200 | 120800 | 580 |
| 581 | 20241119 | 094200 | 3932966300 | 120700 | 120600 | 121000 | 120500 | 169 |
| 582 | 20241119 | 094100 | 3912546100 | 120400 | 120600 | 120800 | 120400 | 392 |
| 583 | 20241119 | 094000 | 3865293200 | 120600 | 120600 | 120900 | 120500 | 211 |
| 584 | 20241119 | 093900 | 3839830100 | 120600 | 120300 | 120600 | 120200 | 189 |
| 585 | 20241119 | 093800 | 3817074300 | 120300 | 120000 | 120300 | 119800 | 535 |
| 586 | 20241119 | 093700 | 3752825000 | 120000 | 120000 | 120100 | 119900 | 205 |
| 587 | 20241119 | 093600 | 3728226200 | 119900 | 120000 | 120200 | 119900 | 147 |
| 588 | 20241119 | 093500 | 3710588300 | 120200 | 120000 | 120300 | 120000 | 182 |
| 589 | 20241119 | 093400 | 3688717200 | 119900 | 119900 | 120200 | 119800 | 127 |
| 590 | 20241119 | 093300 | 3673489900 | 119900 | 120000 | 120000 | 119700 | 459 |
| 591 | 20241119 | 093200 | 3618498200 | 120000 | 120100 | 120300 | 119800 | 419 |
| 592 | 20241119 | 093100 | 3568158900 | 120100 | 120000 | 120100 | 119800 | 258 |
| 593 | 20241119 | 093000 | 3537203900 | 119900 | 119700 | 120200 | 119700 | 348 |
| 594 | 20241119 | 092900 | 3495498600 | 119700 | 119400 | 120200 | 119200 | 1351 |
| 595 | 20241119 | 092800 | 3333425100 | 119400 | 119800 | 120200 | 119400 | 641 |
| 596 | 20241119 | 092700 | 3256605500 | 120200 | 119900 | 120200 | 119700 | 937 |
| 597 | 20241119 | 092600 | 3144202500 | 119900 | 120300 | 120300 | 119900 | 242 |
| 598 | 20241119 | 092500 | 3115167500 | 119900 | 120200 | 120300 | 119900 | 286 |
| 599 | 20241119 | 092400 | 3080833100 | 120300 | 120300 | 120400 | 120100 | 417 |
| 600 | 20241119 | 092300 | 3030670600 | 120300 | 119800 | 120300 | 119800 | 302 |
| 601 | 20241119 | 092200 | 2994400400 | 119800 | 120000 | 120300 | 119600 | 1901 |
| 602 | 20241119 | 092100 | 2766607800 | 120100 | 121300 | 121300 | 120100 | 1235 |
| 603 | 20241119 | 092000 | 2617811100 | 121500 | 122000 | 122000 | 121200 | 405 |
| 604 | 20241119 | 091900 | 2568510800 | 122000 | 121500 | 122100 | 121500 | 785 |
| 605 | 20241119 | 091800 | 2472842800 | 121300 | 120500 | 121600 | 120400 | 373 |
| 606 | 20241119 | 091700 | 2427556900 | 121100 | 121300 | 121300 | 120200 | 476 |
| 607 | 20241119 | 091600 | 2370096700 | 121400 | 121200 | 121400 | 120800 | 189 |
| 608 | 20241119 | 091500 | 2347203600 | 121500 | 121000 | 121500 | 120400 | 649 |
| 609 | 20241119 | 091400 | 2268779200 | 120900 | 120900 | 121300 | 120500 | 1021 |
| 610 | 20241119 | 091300 | 2145527700 | 121000 | 122100 | 122400 | 121000 | 1522 |
| 611 | 20241119 | 091200 | 1960144900 | 122000 | 121600 | 122000 | 121500 | 1136 |
| 612 | 20241119 | 091100 | 1821737500 | 121600 | 121000 | 121700 | 121000 | 742 |
| 613 | 20241119 | 091000 | 1731662700 | 121100 | 121200 | 121300 | 120900 | 661 |
| 614 | 20241119 | 090900 | 1651591200 | 121200 | 121000 | 121200 | 120700 | 496 |
| 615 | 20241119 | 090800 | 1591615100 | 121000 | 122000 | 122200 | 120900 | 1746 |
| 616 | 20241119 | 090700 | 1379336700 | 122000 | 120800 | 122200 | 120800 | 2232 |
| 617 | 20241119 | 090600 | 1107973500 | 120800 | 120100 | 120800 | 119800 | 1265 |
| 618 | 20241119 | 090500 | 955765100 | 119900 | 120300 | 120300 | 119800 | 464 |
| 619 | 20241119 | 090400 | 900147500 | 120300 | 119700 | 120400 | 119700 | 1100 |
| 620 | 20241119 | 090300 | 768202600 | 119800 | 119500 | 120000 | 119500 | 552 |
| 621 | 20241119 | 090200 | 702097000 | 119400 | 119200 | 119600 | 118900 | 735 |
| 622 | 20241119 | 090100 | 614509600 | 119200 | 119300 | 119700 | 118800 | 1628 |
| 623 | 20241119 | 090000 | 420432400 | 119800 | 119900 | 120000 | 118700 | 3331 |