34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 26538 |
| 3 | 20241118 | 185000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 4 | 20241118 | 184900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 5 | 20241118 | 184800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 6 | 20241118 | 184700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 7 | 20241118 | 184600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 8 | 20241118 | 184500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 9 | 20241118 | 184400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 10 | 20241118 | 184300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 11 | 20241118 | 184200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 12 | 20241118 | 184100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 13 | 20241118 | 184000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 14 | 20241118 | 183900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 15 | 20241118 | 183800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 16 | 20241118 | 183700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 17 | 20241118 | 183600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 18 | 20241118 | 183500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 19 | 20241118 | 183400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 20 | 20241118 | 183300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 21 | 20241118 | 183200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 22 | 20241118 | 183100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 23 | 20241118 | 183000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 24 | 20241118 | 182900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 25 | 20241118 | 182800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 26 | 20241118 | 182700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 27 | 20241118 | 182600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 28 | 20241118 | 182500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 29 | 20241118 | 182400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 30 | 20241118 | 182300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 31 | 20241118 | 182200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 32 | 20241118 | 182100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 26538 |
| 33 | 20241118 | 182000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 34 | 20241118 | 181900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 35 | 20241118 | 181800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 36 | 20241118 | 181700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 37 | 20241118 | 181600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 38 | 20241118 | 181500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 39 | 20241118 | 181400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 40 | 20241118 | 181300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 41 | 20241118 | 181200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 42 | 20241118 | 181100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 43 | 20241118 | 181000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 44 | 20241118 | 180900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 45 | 20241118 | 180800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 46 | 20241118 | 180700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 47 | 20241118 | 180600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 48 | 20241118 | 180500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 49 | 20241118 | 180400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 50 | 20241118 | 180300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 51 | 20241118 | 180200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 52 | 20241118 | 180100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 53 | 20241118 | 180000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 54 | 20241118 | 175900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 55 | 20241118 | 175800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 56 | 20241118 | 175700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 57 | 20241118 | 175600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 58 | 20241118 | 175500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 59 | 20241118 | 175400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 60 | 20241118 | 175300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 61 | 20241118 | 175200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 62 | 20241118 | 175100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 26538 |
| 63 | 20241118 | 175000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 64 | 20241118 | 174900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 65 | 20241118 | 174800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 66 | 20241118 | 174700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 67 | 20241118 | 174600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 68 | 20241118 | 174500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 69 | 20241118 | 174400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 70 | 20241118 | 174300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 71 | 20241118 | 174200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 72 | 20241118 | 174100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 73 | 20241118 | 174000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 74 | 20241118 | 173900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 75 | 20241118 | 173800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 76 | 20241118 | 173700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 77 | 20241118 | 173600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 78 | 20241118 | 173500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 79 | 20241118 | 173400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 80 | 20241118 | 173300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 81 | 20241118 | 173200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 82 | 20241118 | 173100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 83 | 20241118 | 173000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 84 | 20241118 | 172900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 85 | 20241118 | 172800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 86 | 20241118 | 172700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 87 | 20241118 | 172600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 88 | 20241118 | 172500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 89 | 20241118 | 172400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 90 | 20241118 | 172300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 91 | 20241118 | 172200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 92 | 20241118 | 172100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 26538 |
| 93 | 20241118 | 172000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 94 | 20241118 | 171900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 95 | 20241118 | 171800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 96 | 20241118 | 171700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 97 | 20241118 | 171600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 98 | 20241118 | 171500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 99 | 20241118 | 171400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 100 | 20241118 | 171300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 101 | 20241118 | 171200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 102 | 20241118 | 171100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 103 | 20241118 | 171000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 104 | 20241118 | 170900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 105 | 20241118 | 170800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 106 | 20241118 | 170700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 107 | 20241118 | 170600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 108 | 20241118 | 170500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 109 | 20241118 | 170400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 110 | 20241118 | 170300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 111 | 20241118 | 170200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 112 | 20241118 | 170100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 113 | 20241118 | 170000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 114 | 20241118 | 165900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 115 | 20241118 | 165800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 116 | 20241118 | 165700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 117 | 20241118 | 165600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 118 | 20241118 | 165500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 119 | 20241118 | 165400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 120 | 20241118 | 165300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 121 | 20241118 | 165200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 122 | 20241118 | 165100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 26538 |
| 123 | 20241118 | 165000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 124 | 20241118 | 164900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 125 | 20241118 | 164800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 126 | 20241118 | 164700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 127 | 20241118 | 164600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 128 | 20241118 | 164500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 129 | 20241118 | 164400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 130 | 20241118 | 164300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 131 | 20241118 | 164200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 132 | 20241118 | 164100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 133 | 20241118 | 164000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 134 | 20241118 | 163900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 135 | 20241118 | 163800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 136 | 20241118 | 163700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 137 | 20241118 | 163600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 138 | 20241118 | 163500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 139 | 20241118 | 163400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 140 | 20241118 | 163300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 141 | 20241118 | 163200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 142 | 20241118 | 163100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 143 | 20241118 | 163000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 144 | 20241118 | 162900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 145 | 20241118 | 162800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 146 | 20241118 | 162700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 147 | 20241118 | 162600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 148 | 20241118 | 162500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 149 | 20241118 | 162400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 150 | 20241118 | 162300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 151 | 20241118 | 162200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 152 | 20241118 | 162100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 26538 |
| 153 | 20241118 | 162000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 154 | 20241118 | 161900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 155 | 20241118 | 161800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 156 | 20241118 | 161700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 157 | 20241118 | 161600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 158 | 20241118 | 161500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 159 | 20241118 | 161400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 160 | 20241118 | 161300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 161 | 20241118 | 161200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 162 | 20241118 | 161100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 163 | 20241118 | 161000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 164 | 20241118 | 160900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 165 | 20241118 | 160800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 166 | 20241118 | 160700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 167 | 20241118 | 160600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 168 | 20241118 | 160500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 169 | 20241118 | 160400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 170 | 20241118 | 160300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 171 | 20241118 | 160200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 172 | 20241118 | 160100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 173 | 20241118 | 160000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 174 | 20241118 | 155900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 175 | 20241118 | 155800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 176 | 20241118 | 155700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 177 | 20241118 | 155600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 178 | 20241118 | 155500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 179 | 20241118 | 155400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 180 | 20241118 | 155300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 181 | 20241118 | 155200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 182 | 20241118 | 155100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 26538 |
| 183 | 20241118 | 155000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 184 | 20241118 | 154900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 185 | 20241118 | 154800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 186 | 20241118 | 154700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 187 | 20241118 | 154600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 188 | 20241118 | 154500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 189 | 20241118 | 154400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 190 | 20241118 | 154300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 191 | 20241118 | 154200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 192 | 20241118 | 154100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 193 | 20241118 | 154000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 194 | 20241118 | 153900 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 195 | 20241118 | 153800 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 196 | 20241118 | 153700 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 197 | 20241118 | 153600 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 198 | 20241118 | 153500 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 199 | 20241118 | 153400 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 200 | 20241118 | 153300 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 201 | 20241118 | 153200 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 202 | 20241118 | 153100 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 0 |
| 203 | 20241118 | 153000 | 39851444500 | 112500 | 112500 | 112500 | 112500 | 26538 |
| 204 | 20241118 | 152900 | 36865919500 | 111900 | 111900 | 111900 | 111900 | 0 |
| 205 | 20241118 | 152800 | 36865919500 | 111900 | 111900 | 111900 | 111900 | 0 |
| 206 | 20241118 | 152700 | 36865919500 | 111900 | 111900 | 111900 | 111900 | 0 |
| 207 | 20241118 | 152600 | 36865919500 | 111900 | 111900 | 111900 | 111900 | 0 |
| 208 | 20241118 | 152500 | 36865919500 | 111900 | 111900 | 111900 | 111900 | 0 |
| 209 | 20241118 | 152400 | 36865919500 | 111900 | 111900 | 111900 | 111900 | 0 |
| 210 | 20241118 | 152300 | 36865919500 | 111900 | 111900 | 111900 | 111900 | 0 |
| 211 | 20241118 | 152200 | 36865919500 | 111900 | 111900 | 111900 | 111900 | 0 |
| 212 | 20241118 | 152100 | 36865919500 | 111900 | 111900 | 111900 | 111900 | 0 |
| 213 | 20241118 | 152000 | 36865919500 | 111900 | 111900 | 111900 | 111900 | 0 |
| 214 | 20241118 | 151900 | 36865919500 | 111900 | 111800 | 111900 | 111500 | 1738 |
| 215 | 20241118 | 151800 | 36671837300 | 111800 | 111800 | 111800 | 111600 | 750 |
| 216 | 20241118 | 151700 | 36588074000 | 111800 | 111800 | 111800 | 111700 | 654 |
| 217 | 20241118 | 151600 | 36515008100 | 111800 | 111700 | 111800 | 111700 | 614 |
| 218 | 20241118 | 151500 | 36446392900 | 111700 | 111700 | 111900 | 111600 | 952 |
| 219 | 20241118 | 151400 | 36339999100 | 111600 | 111900 | 111900 | 111600 | 702 |
| 220 | 20241118 | 151300 | 36261560700 | 111900 | 111900 | 112000 | 111600 | 669 |
| 221 | 20241118 | 151200 | 36186724500 | 111800 | 111900 | 111900 | 111800 | 871 |
| 222 | 20241118 | 151100 | 36089265800 | 111900 | 111500 | 111900 | 111500 | 3225 |
| 223 | 20241118 | 151000 | 35729257700 | 111500 | 111600 | 111600 | 111500 | 538 |
| 224 | 20241118 | 150900 | 35669255500 | 111600 | 111600 | 111600 | 111500 | 577 |
| 225 | 20241118 | 150800 | 35604895000 | 111600 | 111600 | 111600 | 111500 | 615 |
| 226 | 20241118 | 150700 | 35536271300 | 111600 | 111600 | 111600 | 111500 | 209 |
| 227 | 20241118 | 150600 | 35512947400 | 111600 | 111600 | 111600 | 111500 | 100 |
| 228 | 20241118 | 150500 | 35501788300 | 111600 | 111500 | 111600 | 111400 | 2738 |
| 229 | 20241118 | 150400 | 35196504700 | 111500 | 111400 | 111500 | 111400 | 540 |
| 230 | 20241118 | 150300 | 35136328900 | 111400 | 111500 | 111500 | 111300 | 1508 |
| 231 | 20241118 | 150200 | 34968272100 | 111400 | 111500 | 111500 | 111400 | 490 |
| 232 | 20241118 | 150100 | 34913677200 | 111400 | 111400 | 111500 | 111400 | 201 |
| 233 | 20241118 | 150000 | 34891278100 | 111200 | 111600 | 111600 | 111200 | 511 |
| 234 | 20241118 | 145900 | 34834329500 | 111700 | 111400 | 111700 | 111400 | 2095 |
| 235 | 20241118 | 145800 | 34600695200 | 111500 | 111400 | 111500 | 111400 | 336 |
| 236 | 20241118 | 145700 | 34563254900 | 111500 | 111400 | 111500 | 111400 | 268 |
| 237 | 20241118 | 145600 | 34533394900 | 111500 | 111300 | 111500 | 111200 | 1531 |
| 238 | 20241118 | 145500 | 34362886100 | 111400 | 111300 | 111400 | 111300 | 181 |
| 239 | 20241118 | 145400 | 34342734700 | 111400 | 111300 | 111400 | 111300 | 295 |
| 240 | 20241118 | 145300 | 34309896700 | 111400 | 111500 | 111500 | 111200 | 897 |
| 241 | 20241118 | 145200 | 34209989500 | 111500 | 111400 | 111600 | 111300 | 894 |
| 242 | 20241118 | 145100 | 34110340300 | 111400 | 111500 | 111500 | 111300 | 938 |
| 243 | 20241118 | 145000 | 34005869400 | 111300 | 111500 | 111500 | 111300 | 668 |
| 244 | 20241118 | 144900 | 33931444400 | 111400 | 111500 | 111600 | 111400 | 2139 |
| 245 | 20241118 | 144800 | 33692987200 | 111500 | 111600 | 111600 | 111500 | 316 |
| 246 | 20241118 | 144700 | 33657743200 | 111500 | 111500 | 111600 | 111500 | 678 |
| 247 | 20241118 | 144600 | 33582110600 | 111500 | 111600 | 111700 | 111500 | 867 |
| 248 | 20241118 | 144500 | 33485417600 | 111700 | 111600 | 111700 | 111600 | 1021 |
| 249 | 20241118 | 144400 | 33371464900 | 111700 | 111800 | 111800 | 111600 | 1908 |
| 250 | 20241118 | 144300 | 33158365500 | 111800 | 111900 | 111900 | 111700 | 219 |
| 251 | 20241118 | 144200 | 33133880400 | 111900 | 111800 | 111900 | 111700 | 1276 |
| 252 | 20241118 | 144100 | 32991229900 | 111800 | 111700 | 111800 | 111700 | 241 |
| 253 | 20241118 | 144000 | 32964299200 | 111800 | 111800 | 111800 | 111700 | 256 |
| 254 | 20241118 | 143900 | 32935684500 | 111800 | 111800 | 111800 | 111700 | 381 |
| 255 | 20241118 | 143800 | 32893116200 | 111700 | 111800 | 111800 | 111700 | 166 |
| 256 | 20241118 | 143700 | 32874560600 | 111700 | 111800 | 111800 | 111700 | 316 |
| 257 | 20241118 | 143600 | 32839240200 | 111800 | 111800 | 111900 | 111700 | 807 |
| 258 | 20241118 | 143500 | 32749010800 | 111800 | 112100 | 112100 | 111700 | 2246 |
| 259 | 20241118 | 143400 | 32497534500 | 112100 | 112100 | 112200 | 112000 | 394 |
| 260 | 20241118 | 143300 | 32453359300 | 112100 | 112000 | 112300 | 112000 | 1319 |
| 261 | 20241118 | 143200 | 32305519500 | 112000 | 111900 | 112000 | 111900 | 383 |
| 262 | 20241118 | 143100 | 32262632300 | 112000 | 111800 | 112000 | 111800 | 458 |
| 263 | 20241118 | 143000 | 32211384700 | 111900 | 111700 | 111900 | 111700 | 672 |
| 264 | 20241118 | 142900 | 32136242700 | 111800 | 111800 | 111800 | 111700 | 461 |
| 265 | 20241118 | 142800 | 32084708400 | 111800 | 111800 | 111800 | 111700 | 477 |
| 266 | 20241118 | 142700 | 32031389700 | 111800 | 111700 | 111800 | 111700 | 542 |
| 267 | 20241118 | 142600 | 31970800300 | 111700 | 111800 | 111900 | 111700 | 330 |
| 268 | 20241118 | 142500 | 31933925800 | 111900 | 111900 | 111900 | 111800 | 331 |
| 269 | 20241118 | 142400 | 31896912900 | 111900 | 111900 | 111900 | 111800 | 378 |
| 270 | 20241118 | 142300 | 31854645500 | 111800 | 111900 | 111900 | 111800 | 401 |
| 271 | 20241118 | 142200 | 31809807200 | 111800 | 111900 | 111900 | 111800 | 318 |
| 272 | 20241118 | 142100 | 31774246600 | 111800 | 111900 | 112000 | 111800 | 384 |
| 273 | 20241118 | 142000 | 31731277900 | 112000 | 111900 | 112000 | 111900 | 1010 |
| 274 | 20241118 | 141900 | 31618253500 | 111900 | 111900 | 111900 | 111700 | 965 |
| 275 | 20241118 | 141800 | 31510369300 | 111700 | 111900 | 111900 | 111700 | 614 |
| 276 | 20241118 | 141700 | 31441714100 | 111900 | 111800 | 111900 | 111700 | 535 |
| 277 | 20241118 | 141600 | 31381888500 | 111800 | 111900 | 111900 | 111800 | 680 |
| 278 | 20241118 | 141500 | 31305850700 | 111800 | 111900 | 111900 | 111800 | 392 |
| 279 | 20241118 | 141400 | 31262015200 | 111900 | 111900 | 112000 | 111800 | 719 |
| 280 | 20241118 | 141300 | 31181584500 | 112000 | 112100 | 112100 | 111900 | 2161 |
| 281 | 20241118 | 141200 | 30939580400 | 112000 | 112100 | 112100 | 112000 | 341 |
| 282 | 20241118 | 141100 | 30901374700 | 112100 | 112000 | 112100 | 112000 | 391 |
| 283 | 20241118 | 141000 | 30857573200 | 112000 | 112200 | 112200 | 112000 | 428 |
| 284 | 20241118 | 140900 | 30809591100 | 112100 | 112100 | 112200 | 112100 | 271 |
| 285 | 20241118 | 140800 | 30779197300 | 112100 | 112200 | 112300 | 112100 | 227 |
| 286 | 20241118 | 140700 | 30753730200 | 112300 | 112200 | 112300 | 112100 | 696 |
| 287 | 20241118 | 140600 | 30675644800 | 112200 | 112100 | 112200 | 112000 | 1783 |
| 288 | 20241118 | 140500 | 30475813000 | 112200 | 112200 | 112200 | 112100 | 259 |
| 289 | 20241118 | 140400 | 30446772200 | 112200 | 112100 | 112200 | 112100 | 820 |
| 290 | 20241118 | 140300 | 30354836000 | 112000 | 112200 | 112200 | 112000 | 291 |
| 291 | 20241118 | 140200 | 30322224100 | 112200 | 112100 | 112200 | 112100 | 504 |
| 292 | 20241118 | 140100 | 30265714100 | 112200 | 112200 | 112200 | 112100 | 414 |
| 293 | 20241118 | 140000 | 30219292400 | 112100 | 112100 | 112200 | 112100 | 331 |
| 294 | 20241118 | 135900 | 30182176700 | 112200 | 112200 | 112200 | 112100 | 352 |
| 295 | 20241118 | 135800 | 30142698400 | 112200 | 112300 | 112300 | 112100 | 460 |
| 296 | 20241118 | 135700 | 30091097400 | 112200 | 112300 | 112300 | 112200 | 357 |
| 297 | 20241118 | 135600 | 30051031500 | 112200 | 112300 | 112300 | 112100 | 354 |
| 298 | 20241118 | 135500 | 30011297800 | 112200 | 112300 | 112400 | 112200 | 268 |
| 299 | 20241118 | 135400 | 29981216900 | 112300 | 112400 | 112400 | 112300 | 285 |
| 300 | 20241118 | 135300 | 29949201000 | 112300 | 112300 | 112400 | 112300 | 504 |
| 301 | 20241118 | 135200 | 29892589100 | 112300 | 112300 | 112400 | 112300 | 142 |
| 302 | 20241118 | 135100 | 29876636800 | 112400 | 112400 | 112400 | 112300 | 204 |
| 303 | 20241118 | 135000 | 29853716200 | 112400 | 112300 | 112400 | 112100 | 2238 |
| 304 | 20241118 | 134900 | 29602414100 | 112300 | 112300 | 112300 | 112200 | 298 |
| 305 | 20241118 | 134800 | 29568971500 | 112200 | 112300 | 112300 | 112100 | 649 |
| 306 | 20241118 | 134700 | 29496150500 | 112300 | 112300 | 112300 | 112200 | 383 |
| 307 | 20241118 | 134600 | 29453167800 | 112300 | 112300 | 112300 | 112200 | 271 |
| 308 | 20241118 | 134500 | 29422753500 | 112200 | 112200 | 112300 | 112100 | 451 |
| 309 | 20241118 | 134400 | 29372157500 | 112300 | 112300 | 112500 | 112200 | 315 |
| 310 | 20241118 | 134300 | 29336799300 | 112400 | 112300 | 112500 | 112200 | 557 |
| 311 | 20241118 | 134200 | 29274253500 | 112300 | 112200 | 112300 | 112200 | 331 |
| 312 | 20241118 | 134100 | 29237111700 | 112300 | 112500 | 112500 | 112200 | 469 |
| 313 | 20241118 | 134000 | 29184447100 | 112400 | 112500 | 112500 | 112400 | 284 |
| 314 | 20241118 | 133900 | 29152519400 | 112400 | 112500 | 112500 | 112400 | 186 |
| 315 | 20241118 | 133800 | 29131607200 | 112500 | 112400 | 112500 | 112400 | 313 |
| 316 | 20241118 | 133700 | 29096412900 | 112500 | 112500 | 112500 | 112400 | 178 |
| 317 | 20241118 | 133600 | 29076399600 | 112500 | 112500 | 112500 | 112400 | 275 |
| 318 | 20241118 | 133500 | 29045467700 | 112400 | 112500 | 112600 | 112400 | 462 |
| 319 | 20241118 | 133400 | 28993487400 | 112600 | 112500 | 112600 | 112500 | 177 |
| 320 | 20241118 | 133300 | 28973570300 | 112500 | 112700 | 112700 | 112500 | 526 |
| 321 | 20241118 | 133200 | 28914320700 | 112700 | 112800 | 112800 | 112600 | 474 |
| 322 | 20241118 | 133100 | 28860899200 | 112800 | 112800 | 112800 | 112700 | 252 |
| 323 | 20241118 | 133000 | 28832484100 | 112800 | 112800 | 112800 | 112700 | 323 |
| 324 | 20241118 | 132900 | 28796062100 | 112700 | 112800 | 112800 | 112700 | 533 |
| 325 | 20241118 | 132800 | 28735977000 | 112800 | 112800 | 112800 | 112700 | 238 |
| 326 | 20241118 | 132700 | 28709140100 | 112700 | 112700 | 112800 | 112700 | 325 |
| 327 | 20241118 | 132600 | 28672497100 | 112700 | 112700 | 112800 | 112700 | 217 |
| 328 | 20241118 | 132500 | 28648026000 | 112800 | 112700 | 112800 | 112700 | 218 |
| 329 | 20241118 | 132400 | 28623447300 | 112800 | 112800 | 112800 | 112700 | 576 |
| 330 | 20241118 | 132300 | 28558489800 | 112700 | 112700 | 112800 | 112600 | 425 |
| 331 | 20241118 | 132200 | 28510588800 | 112600 | 112500 | 112700 | 112400 | 728 |
| 332 | 20241118 | 132100 | 28428641300 | 112300 | 112500 | 112500 | 112300 | 414 |
| 333 | 20241118 | 132000 | 28382083300 | 112400 | 112500 | 112500 | 112400 | 271 |
| 334 | 20241118 | 131900 | 28351601400 | 112400 | 112500 | 112500 | 112300 | 330 |
| 335 | 20241118 | 131800 | 28314499700 | 112400 | 112600 | 112600 | 112300 | 222 |
| 336 | 20241118 | 131700 | 28289540000 | 112500 | 112600 | 112700 | 112400 | 435 |
| 337 | 20241118 | 131600 | 28240591900 | 112700 | 112500 | 112700 | 112500 | 681 |
| 338 | 20241118 | 131500 | 28163940500 | 112500 | 112600 | 112700 | 112400 | 1279 |
| 339 | 20241118 | 131400 | 28020010200 | 112700 | 112600 | 112700 | 112600 | 248 |
| 340 | 20241118 | 131300 | 27992081200 | 112700 | 112600 | 112700 | 112600 | 339 |
| 341 | 20241118 | 131200 | 27953890200 | 112600 | 112700 | 112700 | 112600 | 165 |
| 342 | 20241118 | 131100 | 27935295200 | 112600 | 112700 | 112800 | 112600 | 499 |
| 343 | 20241118 | 131000 | 27879070000 | 112700 | 112300 | 112700 | 112300 | 814 |
| 344 | 20241118 | 130900 | 27787520700 | 112300 | 112200 | 112300 | 112200 | 500 |
| 345 | 20241118 | 130800 | 27731415500 | 112200 | 112100 | 112200 | 112100 | 349 |
| 346 | 20241118 | 130700 | 27692274100 | 112200 | 112200 | 112200 | 112100 | 186 |
| 347 | 20241118 | 130600 | 27671411300 | 112200 | 112200 | 112200 | 112100 | 274 |
| 348 | 20241118 | 130500 | 27640679700 | 112100 | 112200 | 112300 | 112100 | 252 |
| 349 | 20241118 | 130400 | 27612405500 | 112300 | 112300 | 112300 | 112200 | 368 |
| 350 | 20241118 | 130300 | 27571088900 | 112300 | 112400 | 112400 | 112300 | 268 |
| 351 | 20241118 | 130200 | 27540976700 | 112400 | 112300 | 112400 | 112200 | 556 |
| 352 | 20241118 | 130100 | 27478530900 | 112300 | 112300 | 112300 | 112200 | 305 |
| 353 | 20241118 | 130000 | 27444283700 | 112200 | 112000 | 112300 | 112000 | 453 |
| 354 | 20241118 | 125900 | 27393457400 | 112100 | 112200 | 112300 | 112000 | 345 |
| 355 | 20241118 | 125800 | 27354752200 | 112100 | 112100 | 112200 | 112100 | 975 |
| 356 | 20241118 | 125700 | 27245366800 | 112200 | 112000 | 112200 | 111900 | 905 |
| 357 | 20241118 | 125600 | 27143986800 | 112000 | 112000 | 112100 | 111900 | 511 |
| 358 | 20241118 | 125500 | 27086754800 | 112100 | 112000 | 112100 | 112000 | 363 |
| 359 | 20241118 | 125400 | 27046078000 | 112000 | 112100 | 112100 | 112000 | 324 |
| 360 | 20241118 | 125300 | 27009781900 | 112100 | 112100 | 112200 | 112000 | 1096 |
| 361 | 20241118 | 125200 | 26886960700 | 112100 | 112100 | 112200 | 112100 | 224 |
| 362 | 20241118 | 125100 | 26861828500 | 112200 | 112100 | 112300 | 112100 | 362 |
| 363 | 20241118 | 125000 | 26821214400 | 112100 | 112200 | 112200 | 112000 | 773 |
| 364 | 20241118 | 124900 | 26734539700 | 112200 | 112200 | 112200 | 112100 | 194 |
| 365 | 20241118 | 124800 | 26712781100 | 112200 | 112200 | 112200 | 112100 | 270 |
| 366 | 20241118 | 124700 | 26682498800 | 112200 | 112200 | 112200 | 112100 | 348 |
| 367 | 20241118 | 124600 | 26643481500 | 112200 | 112200 | 112200 | 112100 | 230 |
| 368 | 20241118 | 124500 | 26617680800 | 112100 | 112200 | 112300 | 112100 | 291 |
| 369 | 20241118 | 124400 | 26585033600 | 112200 | 112300 | 112300 | 112200 | 277 |
| 370 | 20241118 | 124300 | 26553950000 | 112300 | 112300 | 112400 | 112200 | 355 |
| 371 | 20241118 | 124200 | 26514091900 | 112400 | 112200 | 112400 | 112200 | 128 |
| 372 | 20241118 | 124100 | 26499717900 | 112200 | 112100 | 112300 | 112100 | 687 |
| 373 | 20241118 | 124000 | 26422605300 | 112200 | 112000 | 112200 | 112000 | 986 |
| 374 | 20241118 | 123900 | 26312074800 | 112000 | 112100 | 112200 | 112000 | 627 |
| 375 | 20241118 | 123800 | 26241782600 | 112100 | 112300 | 112300 | 112100 | 414 |
| 376 | 20241118 | 123700 | 26195334700 | 112200 | 112400 | 112400 | 112200 | 308 |
| 377 | 20241118 | 123600 | 26160740400 | 112400 | 112300 | 112400 | 112300 | 361 |
| 378 | 20241118 | 123500 | 26120192100 | 112300 | 112400 | 112400 | 112300 | 255 |
| 379 | 20241118 | 123400 | 26091546800 | 112400 | 112400 | 112400 | 112300 | 226 |
| 380 | 20241118 | 123300 | 26066148900 | 112300 | 112300 | 112400 | 112300 | 197 |
| 381 | 20241118 | 123200 | 26044019900 | 112300 | 112400 | 112400 | 112300 | 271 |
| 382 | 20241118 | 123100 | 26013571900 | 112300 | 112500 | 112500 | 112300 | 811 |
| 383 | 20241118 | 123000 | 25922452000 | 112400 | 112600 | 112700 | 112400 | 579 |
| 384 | 20241118 | 122900 | 25857276900 | 112600 | 112600 | 112700 | 112600 | 124 |
| 385 | 20241118 | 122800 | 25843307600 | 112600 | 112500 | 112600 | 112500 | 366 |
| 386 | 20241118 | 122700 | 25802098600 | 112500 | 112700 | 112700 | 112500 | 563 |
| 387 | 20241118 | 122600 | 25738692200 | 112700 | 112700 | 112700 | 112600 | 122 |
| 388 | 20241118 | 122500 | 25724948400 | 112600 | 112600 | 112700 | 112600 | 298 |
| 389 | 20241118 | 122400 | 25691370500 | 112700 | 112700 | 112700 | 112600 | 334 |
| 390 | 20241118 | 122300 | 25653749000 | 112600 | 112800 | 112800 | 112600 | 736 |
| 391 | 20241118 | 122200 | 25570813000 | 112800 | 112800 | 112800 | 112700 | 161 |
| 392 | 20241118 | 122100 | 25552654500 | 112800 | 112700 | 112900 | 112600 | 748 |
| 393 | 20241118 | 122000 | 25468332600 | 112600 | 112700 | 112700 | 112600 | 153 |
| 394 | 20241118 | 121900 | 25451101000 | 112700 | 112600 | 112700 | 112600 | 120 |
| 395 | 20241118 | 121800 | 25437582200 | 112600 | 112600 | 112700 | 112500 | 365 |
| 396 | 20241118 | 121700 | 25396466100 | 112600 | 112600 | 112600 | 112500 | 213 |
| 397 | 20241118 | 121600 | 25372490200 | 112600 | 112400 | 112700 | 112400 | 887 |
| 398 | 20241118 | 121500 | 25272706800 | 112400 | 112400 | 112500 | 112300 | 415 |
| 399 | 20241118 | 121400 | 25226061400 | 112400 | 112400 | 112500 | 112400 | 484 |
| 400 | 20241118 | 121300 | 25171646500 | 112400 | 112400 | 112500 | 112400 | 124 |
| 401 | 20241118 | 121200 | 25157702200 | 112400 | 112500 | 112500 | 112400 | 230 |
| 402 | 20241118 | 121100 | 25131833600 | 112400 | 112400 | 112500 | 112400 | 132 |
| 403 | 20241118 | 121000 | 25116993300 | 112500 | 112600 | 112600 | 112500 | 893 |
| 404 | 20241118 | 120900 | 25016515700 | 112500 | 112400 | 112600 | 112300 | 1755 |
| 405 | 20241118 | 120800 | 24819182000 | 112400 | 112500 | 112600 | 112300 | 2432 |
| 406 | 20241118 | 120700 | 24545710600 | 112500 | 112600 | 112600 | 112500 | 350 |
| 407 | 20241118 | 120600 | 24506315600 | 112500 | 112700 | 112700 | 112500 | 498 |
| 408 | 20241118 | 120500 | 24450225800 | 112600 | 112600 | 112700 | 112600 | 580 |
| 409 | 20241118 | 120400 | 24384907900 | 112600 | 112700 | 112700 | 112600 | 341 |
| 410 | 20241118 | 120300 | 24346502400 | 112600 | 112600 | 112700 | 112600 | 242 |
| 411 | 20241118 | 120200 | 24319249600 | 112700 | 112700 | 112700 | 112600 | 415 |
| 412 | 20241118 | 120100 | 24272507100 | 112700 | 112600 | 112700 | 112600 | 257 |
| 413 | 20241118 | 120000 | 24243548800 | 112600 | 112800 | 112800 | 112600 | 2748 |
| 414 | 20241118 | 115900 | 23933817100 | 112800 | 113100 | 113100 | 112800 | 1592 |
| 415 | 20241118 | 115800 | 23754015600 | 113000 | 113100 | 113100 | 113000 | 2401 |
| 416 | 20241118 | 115700 | 23482496000 | 113100 | 113000 | 113100 | 113000 | 69 |
| 417 | 20241118 | 115600 | 23474695700 | 113100 | 113100 | 113100 | 113000 | 264 |
| 418 | 20241118 | 115500 | 23444840900 | 113100 | 113000 | 113100 | 113000 | 220 |
| 419 | 20241118 | 115400 | 23419966500 | 113000 | 113000 | 113000 | 112900 | 353 |
| 420 | 20241118 | 115300 | 23380078800 | 112900 | 113200 | 113200 | 112900 | 923 |
| 421 | 20241118 | 115200 | 23275745200 | 113300 | 113300 | 113300 | 113200 | 223 |
| 422 | 20241118 | 115100 | 23250489600 | 113300 | 113200 | 113300 | 113200 | 182 |
| 423 | 20241118 | 115000 | 23229877300 | 113200 | 113100 | 113200 | 113100 | 313 |
| 424 | 20241118 | 114900 | 23194450800 | 113200 | 113200 | 113200 | 113100 | 365 |
| 425 | 20241118 | 114800 | 23153139600 | 113200 | 113000 | 113200 | 113000 | 481 |
| 426 | 20241118 | 114700 | 23098739500 | 113100 | 113100 | 113100 | 113000 | 487 |
| 427 | 20241118 | 114600 | 23043685400 | 113100 | 113000 | 113100 | 113000 | 185 |
| 428 | 20241118 | 114500 | 23022766000 | 113000 | 113000 | 113100 | 113000 | 177 |
| 429 | 20241118 | 114400 | 23002761900 | 113100 | 113100 | 113100 | 113000 | 549 |
| 430 | 20241118 | 114300 | 22940684600 | 113100 | 113000 | 113100 | 112900 | 598 |
| 431 | 20241118 | 114200 | 22873107900 | 112900 | 113000 | 113000 | 112900 | 316 |
| 432 | 20241118 | 114100 | 22837415600 | 112900 | 112900 | 113000 | 112900 | 280 |
| 433 | 20241118 | 114000 | 22805794700 | 112900 | 113000 | 113000 | 112900 | 290 |
| 434 | 20241118 | 113900 | 22773035700 | 112900 | 112900 | 113000 | 112900 | 194 |
| 435 | 20241118 | 113800 | 22751129900 | 113000 | 113000 | 113000 | 112900 | 195 |
| 436 | 20241118 | 113700 | 22729097400 | 113000 | 112900 | 113000 | 112800 | 580 |
| 437 | 20241118 | 113600 | 22663614300 | 112900 | 112900 | 113000 | 112900 | 302 |
| 438 | 20241118 | 113500 | 22629510100 | 112900 | 113000 | 113000 | 112900 | 276 |
| 439 | 20241118 | 113400 | 22598333600 | 112900 | 113000 | 113100 | 112900 | 342 |
| 440 | 20241118 | 113300 | 22559690200 | 113100 | 113000 | 113100 | 113000 | 433 |
| 441 | 20241118 | 113200 | 22510745500 | 113100 | 113000 | 113100 | 113000 | 274 |
| 442 | 20241118 | 113100 | 22479766700 | 113000 | 113100 | 113100 | 113000 | 256 |
| 443 | 20241118 | 113000 | 22450817800 | 113000 | 112900 | 113000 | 112800 | 1012 |
| 444 | 20241118 | 112900 | 22336536500 | 113000 | 113000 | 113000 | 112900 | 229 |
| 445 | 20241118 | 112800 | 22310671600 | 112900 | 112900 | 113000 | 112900 | 208 |
| 446 | 20241118 | 112700 | 22287173000 | 112900 | 112900 | 113000 | 112800 | 1077 |
| 447 | 20241118 | 112600 | 22165508000 | 112900 | 113000 | 113000 | 112900 | 354 |
| 448 | 20241118 | 112500 | 22125525000 | 113000 | 113100 | 113100 | 112900 | 1411 |
| 449 | 20241118 | 112400 | 21966109200 | 113000 | 113000 | 113100 | 113000 | 303 |
| 450 | 20241118 | 112300 | 21931853100 | 113000 | 113100 | 113100 | 113000 | 180 |
| 451 | 20241118 | 112200 | 21911501100 | 113100 | 113100 | 113100 | 113000 | 1922 |
| 452 | 20241118 | 112100 | 21694279300 | 113000 | 113100 | 113100 | 113000 | 572 |
| 453 | 20241118 | 112000 | 21629615100 | 113100 | 113300 | 113300 | 113100 | 1280 |
| 454 | 20241118 | 111900 | 21484733600 | 113300 | 113500 | 113500 | 113300 | 1300 |
| 455 | 20241118 | 111800 | 21337362000 | 113400 | 113400 | 113500 | 113400 | 214 |
| 456 | 20241118 | 111700 | 21313091600 | 113500 | 113600 | 113600 | 113400 | 953 |
| 457 | 20241118 | 111600 | 21204949800 | 113500 | 113600 | 113600 | 113500 | 215 |
| 458 | 20241118 | 111500 | 21180537200 | 113500 | 113500 | 113600 | 113500 | 299 |
| 459 | 20241118 | 111400 | 21146578500 | 113600 | 113500 | 113600 | 113500 | 689 |
| 460 | 20241118 | 111300 | 21068364500 | 113600 | 113800 | 113800 | 113500 | 1557 |
| 461 | 20241118 | 111200 | 20891423700 | 113700 | 113800 | 113800 | 113700 | 319 |
| 462 | 20241118 | 111100 | 20855148300 | 113800 | 113800 | 113900 | 113700 | 418 |
| 463 | 20241118 | 111000 | 20807593100 | 113800 | 113900 | 113900 | 113700 | 1190 |
| 464 | 20241118 | 110900 | 20672226100 | 113800 | 114000 | 114100 | 113800 | 392 |
| 465 | 20241118 | 110800 | 20627556500 | 114000 | 113900 | 114000 | 113800 | 315 |
| 466 | 20241118 | 110700 | 20591663300 | 113900 | 113900 | 113900 | 113800 | 417 |
| 467 | 20241118 | 110600 | 20544197100 | 113900 | 113700 | 113900 | 113700 | 323 |
| 468 | 20241118 | 110500 | 20507427800 | 113700 | 113900 | 113900 | 113700 | 232 |
| 469 | 20241118 | 110400 | 20481034000 | 113900 | 113700 | 113900 | 113700 | 403 |
| 470 | 20241118 | 110300 | 20435189300 | 113700 | 113700 | 113800 | 113700 | 485 |
| 471 | 20241118 | 110200 | 20380004300 | 113800 | 113800 | 113800 | 113700 | 217 |
| 472 | 20241118 | 110100 | 20355315800 | 113700 | 113700 | 113800 | 113700 | 443 |
| 473 | 20241118 | 110000 | 20304915100 | 113800 | 113800 | 113800 | 113700 | 87 |
| 474 | 20241118 | 105900 | 20295019900 | 113700 | 113900 | 114000 | 113700 | 394 |
| 475 | 20241118 | 105800 | 20250170800 | 113900 | 113700 | 113900 | 113700 | 428 |
| 476 | 20241118 | 105700 | 20201481600 | 113700 | 113800 | 114000 | 113700 | 555 |
| 477 | 20241118 | 105600 | 20138328900 | 113900 | 114100 | 114100 | 113800 | 814 |
| 478 | 20241118 | 105500 | 20045616400 | 114100 | 114000 | 114100 | 113900 | 537 |
| 479 | 20241118 | 105400 | 19984402200 | 113900 | 113900 | 114000 | 113900 | 227 |
| 480 | 20241118 | 105300 | 19958530000 | 114000 | 113900 | 114000 | 113900 | 160 |
| 481 | 20241118 | 105200 | 19940299800 | 114000 | 113900 | 114000 | 113900 | 330 |
| 482 | 20241118 | 105100 | 19902695300 | 113900 | 113900 | 114000 | 113900 | 128 |
| 483 | 20241118 | 105000 | 19888108700 | 113900 | 114000 | 114100 | 113900 | 411 |
| 484 | 20241118 | 104900 | 19841252800 | 114000 | 114000 | 114100 | 113900 | 137 |
| 485 | 20241118 | 104800 | 19825637400 | 114000 | 114000 | 114200 | 113900 | 444 |
| 486 | 20241118 | 104700 | 19775021900 | 113900 | 114000 | 114000 | 113900 | 101 |
| 487 | 20241118 | 104600 | 19763511800 | 114000 | 114100 | 114200 | 113900 | 124 |
| 488 | 20241118 | 104500 | 19749379900 | 113900 | 114200 | 114200 | 113900 | 1289 |
| 489 | 20241118 | 104400 | 19602308900 | 114200 | 114300 | 114400 | 114200 | 307 |
| 490 | 20241118 | 104300 | 19567232400 | 114300 | 114400 | 114400 | 114200 | 296 |
| 491 | 20241118 | 104200 | 19533389600 | 114300 | 114400 | 114400 | 114300 | 140 |
| 492 | 20241118 | 104100 | 19517377900 | 114300 | 114200 | 114300 | 114100 | 561 |
| 493 | 20241118 | 104000 | 19453298400 | 114300 | 114200 | 114300 | 114200 | 293 |
| 494 | 20241118 | 103900 | 19419832600 | 114200 | 114200 | 114300 | 114100 | 435 |
| 495 | 20241118 | 103800 | 19370170000 | 114100 | 114100 | 114200 | 114100 | 133 |
| 496 | 20241118 | 103700 | 19354985400 | 114100 | 114000 | 114200 | 114000 | 81 |
| 497 | 20241118 | 103600 | 19345742100 | 114000 | 113900 | 114100 | 113800 | 852 |
| 498 | 20241118 | 103500 | 19248643300 | 113900 | 113900 | 114000 | 113800 | 343 |
| 499 | 20241118 | 103400 | 19209579600 | 113900 | 113900 | 114000 | 113900 | 192 |
| 500 | 20241118 | 103300 | 19187708600 | 113900 | 113900 | 114000 | 113700 | 1772 |
| 501 | 20241118 | 103200 | 18986000800 | 113900 | 113900 | 114100 | 113900 | 257 |
| 502 | 20241118 | 103100 | 18956707600 | 113900 | 114200 | 114200 | 113900 | 1178 |
| 503 | 20241118 | 103000 | 18822398200 | 114200 | 114000 | 114200 | 114000 | 333 |
| 504 | 20241118 | 102900 | 18784405200 | 114000 | 114100 | 114100 | 114000 | 218 |
| 505 | 20241118 | 102800 | 18759551700 | 114100 | 114300 | 114300 | 114000 | 1199 |
| 506 | 20241118 | 102700 | 18622732200 | 114200 | 114200 | 114300 | 114200 | 241 |
| 507 | 20241118 | 102600 | 18595208800 | 114200 | 114300 | 114400 | 114200 | 189 |
| 508 | 20241118 | 102500 | 18573606000 | 114400 | 114400 | 114500 | 114300 | 368 |
| 509 | 20241118 | 102400 | 18531499000 | 114600 | 114600 | 114700 | 114500 | 888 |
| 510 | 20241118 | 102300 | 18429784600 | 114600 | 114700 | 114700 | 114500 | 137 |
| 511 | 20241118 | 102200 | 18414081100 | 114500 | 114400 | 114700 | 114300 | 1243 |
| 512 | 20241118 | 102100 | 18271756800 | 114300 | 114400 | 114500 | 114100 | 1548 |
| 513 | 20241118 | 102000 | 18094757800 | 114400 | 114300 | 114400 | 114300 | 115 |
| 514 | 20241118 | 101900 | 18081605600 | 114300 | 114300 | 114400 | 114200 | 274 |
| 515 | 20241118 | 101800 | 18050272100 | 114300 | 114400 | 114400 | 114000 | 1627 |
| 516 | 20241118 | 101700 | 17864456000 | 114400 | 114500 | 114600 | 114400 | 421 |
| 517 | 20241118 | 101600 | 17816251800 | 114500 | 114500 | 114500 | 114300 | 312 |
| 518 | 20241118 | 101500 | 17780565400 | 114500 | 114100 | 114500 | 114100 | 435 |
| 519 | 20241118 | 101400 | 17730824200 | 114100 | 114100 | 114300 | 114100 | 459 |
| 520 | 20241118 | 101300 | 17678429000 | 114100 | 114200 | 114300 | 114100 | 616 |
| 521 | 20241118 | 101200 | 17608121800 | 114200 | 113900 | 114400 | 113900 | 1115 |
| 522 | 20241118 | 101100 | 17480945900 | 113900 | 113800 | 114000 | 113700 | 1384 |
| 523 | 20241118 | 101000 | 17323396700 | 113800 | 113900 | 114000 | 113600 | 2641 |
| 524 | 20241118 | 100900 | 17022923600 | 113900 | 114000 | 114100 | 113800 | 1757 |
| 525 | 20241118 | 100800 | 16822773800 | 113900 | 114100 | 114300 | 113900 | 2203 |
| 526 | 20241118 | 100700 | 16571541100 | 114100 | 114200 | 114300 | 114000 | 1372 |
| 527 | 20241118 | 100600 | 16415039400 | 114300 | 114600 | 114600 | 114200 | 2016 |
| 528 | 20241118 | 100500 | 16184286900 | 114600 | 114600 | 114700 | 114500 | 1195 |
| 529 | 20241118 | 100400 | 16047354800 | 114600 | 114600 | 114700 | 114500 | 454 |
| 530 | 20241118 | 100300 | 15995327900 | 114700 | 115000 | 115000 | 114600 | 1359 |
| 531 | 20241118 | 100200 | 15839160300 | 115000 | 114800 | 115000 | 114800 | 634 |
| 532 | 20241118 | 100100 | 15766260700 | 114800 | 114600 | 114800 | 114500 | 2898 |
| 533 | 20241118 | 100000 | 15434269400 | 114600 | 114900 | 114900 | 114600 | 1710 |
| 534 | 20241118 | 095900 | 15238123600 | 114800 | 115200 | 115200 | 114700 | 2733 |
| 535 | 20241118 | 095800 | 14923736100 | 115100 | 115200 | 115200 | 115100 | 768 |
| 536 | 20241118 | 095700 | 14835266500 | 115200 | 115200 | 115200 | 115100 | 918 |
| 537 | 20241118 | 095600 | 14729519600 | 115200 | 115200 | 115200 | 115100 | 1135 |
| 538 | 20241118 | 095500 | 14598799000 | 115100 | 115100 | 115200 | 115000 | 1096 |
| 539 | 20241118 | 095400 | 14472566500 | 115100 | 114700 | 115100 | 114700 | 1005 |
| 540 | 20241118 | 095300 | 14357083900 | 114800 | 115000 | 115000 | 114700 | 1218 |
| 541 | 20241118 | 095200 | 14217241100 | 115000 | 115200 | 115200 | 114900 | 1104 |
| 542 | 20241118 | 095100 | 14090209800 | 115200 | 115100 | 115200 | 115000 | 970 |
| 543 | 20241118 | 095000 | 13978541100 | 115000 | 115100 | 115100 | 114900 | 850 |
| 544 | 20241118 | 094900 | 13880763200 | 115100 | 114900 | 115100 | 114900 | 1329 |
| 545 | 20241118 | 094800 | 13727897200 | 114900 | 115000 | 115100 | 114900 | 1166 |
| 546 | 20241118 | 094700 | 13593791900 | 115000 | 115000 | 115100 | 115000 | 840 |
| 547 | 20241118 | 094600 | 13497138500 | 114900 | 115000 | 115100 | 114700 | 1001 |
| 548 | 20241118 | 094500 | 13382096200 | 114900 | 114900 | 115000 | 114600 | 2464 |
| 549 | 20241118 | 094400 | 13099106100 | 115000 | 115200 | 115200 | 114800 | 2536 |
| 550 | 20241118 | 094300 | 12807463200 | 115200 | 114800 | 115200 | 114800 | 6093 |
| 551 | 20241118 | 094200 | 12106758200 | 114800 | 114800 | 114800 | 114700 | 898 |
| 552 | 20241118 | 094100 | 12003673200 | 114800 | 114700 | 114800 | 114600 | 1255 |
| 553 | 20241118 | 094000 | 11859725200 | 114700 | 114400 | 114700 | 114400 | 2716 |
| 554 | 20241118 | 093900 | 11548548600 | 114500 | 114400 | 114500 | 114300 | 835 |
| 555 | 20241118 | 093800 | 11453016500 | 114400 | 114400 | 114400 | 114300 | 530 |
| 556 | 20241118 | 093700 | 11392385700 | 114400 | 114300 | 114400 | 114200 | 922 |
| 557 | 20241118 | 093600 | 11286978500 | 114300 | 114200 | 114400 | 114100 | 559 |
| 558 | 20241118 | 093500 | 11223107500 | 114300 | 114100 | 114400 | 114000 | 1387 |
| 559 | 20241118 | 093400 | 11064737400 | 114100 | 113800 | 114100 | 113700 | 844 |
| 560 | 20241118 | 093300 | 10968592300 | 113700 | 114000 | 114200 | 113700 | 1172 |
| 561 | 20241118 | 093200 | 10835053100 | 114000 | 114100 | 114100 | 113800 | 1305 |
| 562 | 20241118 | 093100 | 10686395100 | 114100 | 114600 | 114600 | 114100 | 1626 |
| 563 | 20241118 | 093000 | 10500432400 | 114600 | 114500 | 114600 | 114400 | 1196 |
| 564 | 20241118 | 092900 | 10363445100 | 114500 | 114600 | 114600 | 114200 | 2191 |
| 565 | 20241118 | 092800 | 10112547800 | 114600 | 114500 | 114600 | 114400 | 999 |
| 566 | 20241118 | 092700 | 9998126400 | 114500 | 114300 | 114500 | 114300 | 653 |
| 567 | 20241118 | 092600 | 9923426300 | 114400 | 114100 | 114400 | 114100 | 733 |
| 568 | 20241118 | 092500 | 9839680900 | 114100 | 114300 | 114500 | 114100 | 2531 |
| 569 | 20241118 | 092400 | 9550222600 | 114200 | 114200 | 114300 | 114100 | 634 |
| 570 | 20241118 | 092300 | 9477842000 | 114200 | 114000 | 114300 | 114000 | 747 |
| 571 | 20241118 | 092200 | 9392560800 | 114000 | 114000 | 114100 | 113800 | 1473 |
| 572 | 20241118 | 092100 | 9224657900 | 114000 | 114000 | 114100 | 113800 | 1523 |
| 573 | 20241118 | 092000 | 9051120100 | 114100 | 114600 | 114600 | 114000 | 2231 |
| 574 | 20241118 | 091900 | 8795994900 | 114500 | 114300 | 114600 | 113800 | 5060 |
| 575 | 20241118 | 091800 | 8217611100 | 114400 | 114200 | 114500 | 114100 | 5220 |
| 576 | 20241118 | 091700 | 7620465700 | 114300 | 114200 | 114300 | 114100 | 2470 |
| 577 | 20241118 | 091600 | 7338400800 | 114100 | 114100 | 114200 | 114000 | 1639 |
| 578 | 20241118 | 091500 | 7151399700 | 114100 | 113900 | 114100 | 113700 | 3213 |
| 579 | 20241118 | 091400 | 6785339700 | 113900 | 113500 | 113900 | 113400 | 4851 |
| 580 | 20241118 | 091300 | 6233736800 | 113500 | 113200 | 113600 | 113100 | 4205 |
| 581 | 20241118 | 091200 | 5757484100 | 113100 | 112600 | 113200 | 112500 | 5391 |
| 582 | 20241118 | 091100 | 5149717400 | 112600 | 112400 | 112700 | 112300 | 681 |
| 583 | 20241118 | 091000 | 5073071800 | 112100 | 112500 | 112600 | 111900 | 2092 |
| 584 | 20241118 | 090900 | 4838315000 | 112500 | 113500 | 113500 | 112400 | 4278 |
| 585 | 20241118 | 090800 | 4355044200 | 113500 | 113200 | 113500 | 113100 | 1500 |
| 586 | 20241118 | 090700 | 4185115200 | 113300 | 112500 | 113300 | 112400 | 2224 |
| 587 | 20241118 | 090600 | 3933945700 | 112500 | 112800 | 113000 | 112500 | 3128 |
| 588 | 20241118 | 090500 | 3581109100 | 112700 | 112200 | 112700 | 111900 | 3303 |
| 589 | 20241118 | 090400 | 3210233900 | 112100 | 112200 | 112600 | 112000 | 1184 |
| 590 | 20241118 | 090300 | 3077376000 | 112100 | 112600 | 113000 | 111200 | 2673 |
| 591 | 20241118 | 090200 | 2777287500 | 112900 | 113700 | 113900 | 112500 | 7312 |
| 592 | 20241118 | 090100 | 1947691200 | 113400 | 111500 | 113800 | 111200 | 7478 |
| 593 | 20241118 | 090000 | 1107863500 | 111600 | 110700 | 111800 | 110700 | 9255 |