35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 3842 |
| 3 | 20241113 | 185300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 4 | 20241113 | 185200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 5 | 20241113 | 185100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 6 | 20241113 | 185000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 7 | 20241113 | 184900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 8 | 20241113 | 184800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 9 | 20241113 | 184700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 10 | 20241113 | 184600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 11 | 20241113 | 184500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 12 | 20241113 | 184400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 13 | 20241113 | 184300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 14 | 20241113 | 184200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 15 | 20241113 | 184100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 16 | 20241113 | 184000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 17 | 20241113 | 183900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 18 | 20241113 | 183800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 19 | 20241113 | 183700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 20 | 20241113 | 183600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 21 | 20241113 | 183500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 22 | 20241113 | 183400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 23 | 20241113 | 183300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 24 | 20241113 | 183200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 25 | 20241113 | 183100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 26 | 20241113 | 183000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 27 | 20241113 | 182900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 28 | 20241113 | 182800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 29 | 20241113 | 182700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 30 | 20241113 | 182600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 31 | 20241113 | 182500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 32 | 20241113 | 182400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 3842 |
| 33 | 20241113 | 182300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 34 | 20241113 | 182200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 35 | 20241113 | 182100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 36 | 20241113 | 182000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 37 | 20241113 | 181900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 38 | 20241113 | 181800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 39 | 20241113 | 181700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 40 | 20241113 | 181600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 41 | 20241113 | 181500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 42 | 20241113 | 181400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 43 | 20241113 | 181300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 44 | 20241113 | 181200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 45 | 20241113 | 181100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 46 | 20241113 | 181000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 47 | 20241113 | 180900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 48 | 20241113 | 180800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 49 | 20241113 | 180700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 50 | 20241113 | 180600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 51 | 20241113 | 180500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 52 | 20241113 | 180400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 53 | 20241113 | 180300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 54 | 20241113 | 180200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 55 | 20241113 | 180100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 56 | 20241113 | 180000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 57 | 20241113 | 175900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 58 | 20241113 | 175800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 59 | 20241113 | 175700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 60 | 20241113 | 175600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 61 | 20241113 | 175500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 62 | 20241113 | 175400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 3842 |
| 63 | 20241113 | 175300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 64 | 20241113 | 175200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 65 | 20241113 | 175100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 66 | 20241113 | 175000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 67 | 20241113 | 174900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 68 | 20241113 | 174800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 69 | 20241113 | 174700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 70 | 20241113 | 174600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 71 | 20241113 | 174500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 72 | 20241113 | 174400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 73 | 20241113 | 174300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 74 | 20241113 | 174200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 75 | 20241113 | 174100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 76 | 20241113 | 174000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 77 | 20241113 | 173900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 78 | 20241113 | 173800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 79 | 20241113 | 173700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 80 | 20241113 | 173600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 81 | 20241113 | 173500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 82 | 20241113 | 173400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 83 | 20241113 | 173300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 84 | 20241113 | 173200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 85 | 20241113 | 173100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 86 | 20241113 | 173000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 87 | 20241113 | 172900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 88 | 20241113 | 172800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 89 | 20241113 | 172700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 90 | 20241113 | 172600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 91 | 20241113 | 172500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 92 | 20241113 | 172400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 3842 |
| 93 | 20241113 | 172300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 94 | 20241113 | 172200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 95 | 20241113 | 172100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 96 | 20241113 | 172000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 97 | 20241113 | 171900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 98 | 20241113 | 171800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 99 | 20241113 | 171700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 100 | 20241113 | 171600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 101 | 20241113 | 171500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 102 | 20241113 | 171400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 103 | 20241113 | 171300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 104 | 20241113 | 171200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 105 | 20241113 | 171100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 106 | 20241113 | 171000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 107 | 20241113 | 170900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 108 | 20241113 | 170800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 109 | 20241113 | 170700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 110 | 20241113 | 170600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 111 | 20241113 | 170500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 112 | 20241113 | 170400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 113 | 20241113 | 170300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 114 | 20241113 | 170200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 115 | 20241113 | 170100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 116 | 20241113 | 170000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 117 | 20241113 | 165900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 118 | 20241113 | 165800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 119 | 20241113 | 165700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 120 | 20241113 | 165600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 121 | 20241113 | 165500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 122 | 20241113 | 165400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 3842 |
| 123 | 20241113 | 165300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 124 | 20241113 | 165200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 125 | 20241113 | 165100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 126 | 20241113 | 165000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 127 | 20241113 | 164900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 128 | 20241113 | 164800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 129 | 20241113 | 164700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 130 | 20241113 | 164600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 131 | 20241113 | 164500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 132 | 20241113 | 164400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 133 | 20241113 | 164300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 134 | 20241113 | 164200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 135 | 20241113 | 164100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 136 | 20241113 | 164000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 137 | 20241113 | 163900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 138 | 20241113 | 163800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 139 | 20241113 | 163700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 140 | 20241113 | 163600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 141 | 20241113 | 163500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 142 | 20241113 | 163400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 143 | 20241113 | 163300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 144 | 20241113 | 163200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 145 | 20241113 | 163100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 146 | 20241113 | 163000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 147 | 20241113 | 162900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 148 | 20241113 | 162800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 149 | 20241113 | 162700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 150 | 20241113 | 162600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 151 | 20241113 | 162500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 152 | 20241113 | 162400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 3842 |
| 153 | 20241113 | 162300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 154 | 20241113 | 162200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 155 | 20241113 | 162100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 156 | 20241113 | 162000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 157 | 20241113 | 161900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 158 | 20241113 | 161800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 159 | 20241113 | 161700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 160 | 20241113 | 161600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 161 | 20241113 | 161500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 162 | 20241113 | 161400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 163 | 20241113 | 161300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 164 | 20241113 | 161200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 165 | 20241113 | 161100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 166 | 20241113 | 161000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 167 | 20241113 | 160900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 168 | 20241113 | 160800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 169 | 20241113 | 160700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 170 | 20241113 | 160600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 171 | 20241113 | 160500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 172 | 20241113 | 160400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 173 | 20241113 | 160300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 174 | 20241113 | 160200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 175 | 20241113 | 160100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 176 | 20241113 | 160000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 177 | 20241113 | 155900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 178 | 20241113 | 155800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 179 | 20241113 | 155700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 180 | 20241113 | 155600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 181 | 20241113 | 155500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 182 | 20241113 | 155400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 3842 |
| 183 | 20241113 | 155300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 184 | 20241113 | 155200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 185 | 20241113 | 155100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 186 | 20241113 | 155000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 187 | 20241113 | 154900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 188 | 20241113 | 154800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 189 | 20241113 | 154700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 190 | 20241113 | 154600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 191 | 20241113 | 154500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 192 | 20241113 | 154400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 193 | 20241113 | 154300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 194 | 20241113 | 154200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 195 | 20241113 | 154100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 196 | 20241113 | 154000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 197 | 20241113 | 153900 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 198 | 20241113 | 153800 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 199 | 20241113 | 153700 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 200 | 20241113 | 153600 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 201 | 20241113 | 153500 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 202 | 20241113 | 153400 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 203 | 20241113 | 153300 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 204 | 20241113 | 153200 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 205 | 20241113 | 153100 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 206 | 20241113 | 153000 | 27317670100 | 108200 | 108200 | 108200 | 108200 | 3842 |
| 207 | 20241113 | 152900 | 26901965700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 208 | 20241113 | 152800 | 26901965700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 209 | 20241113 | 152700 | 26901965700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 210 | 20241113 | 152600 | 26901965700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 211 | 20241113 | 152500 | 26901965700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 212 | 20241113 | 152400 | 26901965700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 213 | 20241113 | 152300 | 26901965700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 214 | 20241113 | 152200 | 26901965700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 215 | 20241113 | 152100 | 26901965700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 216 | 20241113 | 152000 | 26901965700 | 108300 | 108300 | 108300 | 108300 | 0 |
| 217 | 20241113 | 151900 | 26901965700 | 108300 | 108300 | 108400 | 108200 | 559 |
| 218 | 20241113 | 151800 | 26841413700 | 108300 | 108200 | 108300 | 108200 | 328 |
| 219 | 20241113 | 151700 | 26805912400 | 108200 | 108000 | 108200 | 107900 | 774 |
| 220 | 20241113 | 151600 | 26722268600 | 108100 | 108200 | 108300 | 108000 | 1032 |
| 221 | 20241113 | 151500 | 26610659200 | 108200 | 108100 | 108200 | 108100 | 507 |
| 222 | 20241113 | 151400 | 26555834300 | 108200 | 108400 | 108400 | 108200 | 759 |
| 223 | 20241113 | 151300 | 26473666600 | 108400 | 108400 | 108500 | 108300 | 698 |
| 224 | 20241113 | 151200 | 26398007500 | 108500 | 108600 | 108600 | 108400 | 423 |
| 225 | 20241113 | 151100 | 26352112900 | 108600 | 108600 | 108600 | 108500 | 334 |
| 226 | 20241113 | 151000 | 26315865800 | 108600 | 108600 | 108700 | 108500 | 323 |
| 227 | 20241113 | 150900 | 26280797700 | 108600 | 108500 | 108600 | 108400 | 358 |
| 228 | 20241113 | 150800 | 26241935300 | 108500 | 108600 | 108600 | 108300 | 525 |
| 229 | 20241113 | 150700 | 26184998100 | 108600 | 108600 | 108600 | 108500 | 399 |
| 230 | 20241113 | 150600 | 26141682900 | 108500 | 108500 | 108600 | 108400 | 400 |
| 231 | 20241113 | 150500 | 26098267500 | 108500 | 108500 | 108600 | 108300 | 1387 |
| 232 | 20241113 | 150400 | 25947782800 | 108700 | 108500 | 108700 | 108400 | 248 |
| 233 | 20241113 | 150300 | 25920870000 | 108500 | 108500 | 108500 | 108400 | 410 |
| 234 | 20241113 | 150200 | 25876395400 | 108400 | 108500 | 108500 | 108400 | 246 |
| 235 | 20241113 | 150100 | 25849706400 | 108500 | 108200 | 108500 | 108100 | 1474 |
| 236 | 20241113 | 150000 | 25690110300 | 108300 | 108300 | 108400 | 108100 | 666 |
| 237 | 20241113 | 145900 | 25618009900 | 108300 | 108200 | 108400 | 108200 | 294 |
| 238 | 20241113 | 145800 | 25586155900 | 108300 | 108200 | 108300 | 108100 | 720 |
| 239 | 20241113 | 145700 | 25508254400 | 108300 | 108200 | 108300 | 108100 | 241 |
| 240 | 20241113 | 145600 | 25482176500 | 108100 | 108100 | 108300 | 108100 | 379 |
| 241 | 20241113 | 145500 | 25441172300 | 108200 | 108100 | 108200 | 108000 | 546 |
| 242 | 20241113 | 145400 | 25382156300 | 108200 | 108000 | 108200 | 108000 | 363 |
| 243 | 20241113 | 145300 | 25342928300 | 108100 | 108300 | 108400 | 108000 | 455 |
| 244 | 20241113 | 145200 | 25293691200 | 108400 | 108300 | 108400 | 108200 | 311 |
| 245 | 20241113 | 145100 | 25259991800 | 108300 | 108500 | 108500 | 108200 | 607 |
| 246 | 20241113 | 145000 | 25194226600 | 108500 | 108300 | 108500 | 108300 | 525 |
| 247 | 20241113 | 144900 | 25137297700 | 108400 | 108300 | 108400 | 108300 | 217 |
| 248 | 20241113 | 144800 | 25113778900 | 108400 | 108500 | 108500 | 108400 | 510 |
| 249 | 20241113 | 144700 | 25058481900 | 108500 | 108300 | 108500 | 108300 | 147 |
| 250 | 20241113 | 144600 | 25042539300 | 108400 | 108300 | 108400 | 108300 | 185 |
| 251 | 20241113 | 144500 | 25022488500 | 108400 | 108300 | 108400 | 108200 | 347 |
| 252 | 20241113 | 144400 | 24984910100 | 108400 | 108400 | 108400 | 108000 | 820 |
| 253 | 20241113 | 144300 | 24896193800 | 108400 | 108300 | 108400 | 108200 | 721 |
| 254 | 20241113 | 144200 | 24818128300 | 108300 | 108300 | 108400 | 108300 | 297 |
| 255 | 20241113 | 144100 | 24785936400 | 108400 | 108400 | 108500 | 108300 | 168 |
| 256 | 20241113 | 144000 | 24767724700 | 108400 | 108500 | 108600 | 108400 | 341 |
| 257 | 20241113 | 143900 | 24730727700 | 108600 | 108400 | 108600 | 108300 | 285 |
| 258 | 20241113 | 143800 | 24699824100 | 108400 | 108400 | 108500 | 108300 | 356 |
| 259 | 20241113 | 143700 | 24661236800 | 108400 | 108300 | 108400 | 108300 | 267 |
| 260 | 20241113 | 143600 | 24632294600 | 108400 | 108500 | 108600 | 108300 | 503 |
| 261 | 20241113 | 143500 | 24577733800 | 108500 | 108600 | 108600 | 108400 | 254 |
| 262 | 20241113 | 143400 | 24550170700 | 108600 | 108500 | 108700 | 108500 | 327 |
| 263 | 20241113 | 143300 | 24514659300 | 108500 | 108500 | 108700 | 108400 | 695 |
| 264 | 20241113 | 143200 | 24439233800 | 108700 | 108600 | 108700 | 108500 | 298 |
| 265 | 20241113 | 143100 | 24406868400 | 108600 | 108700 | 108800 | 108600 | 478 |
| 266 | 20241113 | 143000 | 24354911100 | 108800 | 108800 | 108800 | 108700 | 342 |
| 267 | 20241113 | 142900 | 24317704700 | 108800 | 108800 | 109000 | 108800 | 368 |
| 268 | 20241113 | 142800 | 24277640800 | 108800 | 108800 | 108900 | 108800 | 332 |
| 269 | 20241113 | 142700 | 24241494300 | 108800 | 108900 | 109000 | 108800 | 480 |
| 270 | 20241113 | 142600 | 24189202200 | 108900 | 108800 | 109000 | 108800 | 173 |
| 271 | 20241113 | 142500 | 24170360200 | 108800 | 108900 | 108900 | 108700 | 197 |
| 272 | 20241113 | 142400 | 24148914400 | 108800 | 108800 | 108900 | 108800 | 509 |
| 273 | 20241113 | 142300 | 24093509000 | 108900 | 108800 | 108900 | 108800 | 251 |
| 274 | 20241113 | 142200 | 24066184800 | 108900 | 108700 | 108900 | 108700 | 184 |
| 275 | 20241113 | 142100 | 24046159100 | 108700 | 108800 | 108800 | 108700 | 283 |
| 276 | 20241113 | 142000 | 24015371900 | 108800 | 108600 | 108800 | 108600 | 143 |
| 277 | 20241113 | 141900 | 23999825400 | 108700 | 109000 | 109000 | 108700 | 397 |
| 278 | 20241113 | 141800 | 23956627800 | 108900 | 108800 | 109000 | 108700 | 399 |
| 279 | 20241113 | 141700 | 23913185700 | 108900 | 109000 | 109100 | 108900 | 336 |
| 280 | 20241113 | 141600 | 23876556500 | 109100 | 109100 | 109100 | 109000 | 255 |
| 281 | 20241113 | 141500 | 23848750100 | 109100 | 109000 | 109100 | 109000 | 339 |
| 282 | 20241113 | 141400 | 23811770900 | 109000 | 109000 | 109100 | 108900 | 1500 |
| 283 | 20241113 | 141300 | 23648273100 | 108900 | 108800 | 109000 | 108800 | 385 |
| 284 | 20241113 | 141200 | 23606322600 | 108900 | 108900 | 109000 | 108900 | 364 |
| 285 | 20241113 | 141100 | 23566666600 | 108900 | 109000 | 109000 | 108900 | 212 |
| 286 | 20241113 | 141000 | 23543564900 | 109000 | 108900 | 109000 | 108800 | 612 |
| 287 | 20241113 | 140900 | 23476943700 | 108900 | 108800 | 108900 | 108700 | 431 |
| 288 | 20241113 | 140800 | 23430024800 | 108700 | 108700 | 108800 | 108700 | 223 |
| 289 | 20241113 | 140700 | 23405768500 | 108700 | 108800 | 108900 | 108700 | 333 |
| 290 | 20241113 | 140600 | 23369535100 | 108800 | 108600 | 108800 | 108600 | 464 |
| 291 | 20241113 | 140500 | 23319091500 | 108700 | 108500 | 108700 | 108500 | 109 |
| 292 | 20241113 | 140400 | 23307250100 | 108500 | 108500 | 108500 | 108400 | 199 |
| 293 | 20241113 | 140300 | 23285672900 | 108500 | 108600 | 108600 | 108400 | 370 |
| 294 | 20241113 | 140200 | 23245514600 | 108600 | 108500 | 108600 | 108400 | 174 |
| 295 | 20241113 | 140100 | 23226633400 | 108500 | 108500 | 108600 | 108500 | 150 |
| 296 | 20241113 | 140000 | 23210358000 | 108400 | 108600 | 108700 | 108400 | 390 |
| 297 | 20241113 | 135900 | 23168012900 | 108500 | 108700 | 108700 | 108200 | 1527 |
| 298 | 20241113 | 135800 | 23002406500 | 108700 | 108300 | 108700 | 108300 | 439 |
| 299 | 20241113 | 135700 | 22954776600 | 108300 | 108300 | 108400 | 108300 | 264 |
| 300 | 20241113 | 135600 | 22926184500 | 108300 | 108200 | 108300 | 108200 | 269 |
| 301 | 20241113 | 135500 | 22897068600 | 108100 | 108100 | 108300 | 108000 | 395 |
| 302 | 20241113 | 135400 | 22854381400 | 108100 | 108200 | 108300 | 108100 | 329 |
| 303 | 20241113 | 135300 | 22818777500 | 108100 | 108400 | 108600 | 108100 | 853 |
| 304 | 20241113 | 135200 | 22726412200 | 108600 | 108500 | 108600 | 108300 | 173 |
| 305 | 20241113 | 135100 | 22707654300 | 108500 | 108400 | 108600 | 108400 | 262 |
| 306 | 20241113 | 135000 | 22679211500 | 108600 | 108600 | 108700 | 108400 | 503 |
| 307 | 20241113 | 134900 | 22624601600 | 108600 | 108600 | 108600 | 108500 | 136 |
| 308 | 20241113 | 134800 | 22609832500 | 108500 | 108700 | 108700 | 108500 | 246 |
| 309 | 20241113 | 134700 | 22583119800 | 108600 | 108500 | 108600 | 108400 | 384 |
| 310 | 20241113 | 134600 | 22541449600 | 108600 | 108500 | 108600 | 108400 | 157 |
| 311 | 20241113 | 134500 | 22524404700 | 108400 | 108500 | 108500 | 108400 | 224 |
| 312 | 20241113 | 134400 | 22500105000 | 108500 | 108600 | 108700 | 108400 | 321 |
| 313 | 20241113 | 134300 | 22465258300 | 108600 | 108700 | 108700 | 108500 | 320 |
| 314 | 20241113 | 134200 | 22430504900 | 108700 | 108600 | 108700 | 108300 | 193 |
| 315 | 20241113 | 134100 | 22409548600 | 108700 | 108300 | 108700 | 108300 | 768 |
| 316 | 20241113 | 134000 | 22326199200 | 108400 | 108300 | 108400 | 108200 | 135 |
| 317 | 20241113 | 133900 | 22311578500 | 108100 | 108400 | 108400 | 108100 | 281 |
| 318 | 20241113 | 133800 | 22281156800 | 108400 | 108500 | 108600 | 108300 | 461 |
| 319 | 20241113 | 133700 | 22231164400 | 108400 | 108500 | 108700 | 108400 | 740 |
| 320 | 20241113 | 133600 | 22150883800 | 108600 | 108600 | 108700 | 108600 | 274 |
| 321 | 20241113 | 133500 | 22121126800 | 108600 | 108400 | 108600 | 108400 | 442 |
| 322 | 20241113 | 133400 | 22073142800 | 108400 | 108400 | 108500 | 108400 | 175 |
| 323 | 20241113 | 133300 | 22054157700 | 108500 | 108400 | 108500 | 108400 | 146 |
| 324 | 20241113 | 133200 | 22038318400 | 108500 | 108500 | 108600 | 108300 | 325 |
| 325 | 20241113 | 133100 | 22003045600 | 108500 | 108200 | 108600 | 108200 | 1303 |
| 326 | 20241113 | 133000 | 21861826300 | 108200 | 108000 | 108200 | 107900 | 538 |
| 327 | 20241113 | 132900 | 21803730300 | 108000 | 108000 | 108000 | 107900 | 218 |
| 328 | 20241113 | 132800 | 21780187200 | 108000 | 107900 | 108000 | 107900 | 133 |
| 329 | 20241113 | 132700 | 21765826200 | 107900 | 107800 | 108000 | 107800 | 205 |
| 330 | 20241113 | 132600 | 21743695300 | 107800 | 107800 | 107900 | 107800 | 206 |
| 331 | 20241113 | 132500 | 21721473900 | 107700 | 107900 | 107900 | 107700 | 280 |
| 332 | 20241113 | 132400 | 21691278100 | 107900 | 107800 | 107900 | 107700 | 323 |
| 333 | 20241113 | 132300 | 21656462100 | 107800 | 107600 | 107800 | 107500 | 216 |
| 334 | 20241113 | 132200 | 21633201800 | 107600 | 107700 | 107800 | 107500 | 212 |
| 335 | 20241113 | 132100 | 21610366800 | 107800 | 107500 | 107800 | 107400 | 432 |
| 336 | 20241113 | 132000 | 21563877300 | 107400 | 107400 | 107500 | 107300 | 361 |
| 337 | 20241113 | 131900 | 21525116700 | 107400 | 107200 | 107400 | 107100 | 524 |
| 338 | 20241113 | 131800 | 21468926100 | 107200 | 107200 | 107200 | 107100 | 170 |
| 339 | 20241113 | 131700 | 21450706100 | 107100 | 107200 | 107300 | 107100 | 572 |
| 340 | 20241113 | 131600 | 21389379800 | 107200 | 107300 | 107300 | 107200 | 918 |
| 341 | 20241113 | 131500 | 21290951200 | 107400 | 107300 | 107500 | 107200 | 161 |
| 342 | 20241113 | 131400 | 21273668800 | 107300 | 107400 | 107400 | 107200 | 783 |
| 343 | 20241113 | 131300 | 21189648600 | 107300 | 107500 | 107500 | 107300 | 119 |
| 344 | 20241113 | 131200 | 21176867900 | 107500 | 107500 | 107600 | 107400 | 225 |
| 345 | 20241113 | 131100 | 21152686500 | 107500 | 107600 | 107700 | 107500 | 422 |
| 346 | 20241113 | 131000 | 21107281800 | 107700 | 107800 | 107900 | 107600 | 504 |
| 347 | 20241113 | 130900 | 21052979100 | 107900 | 107800 | 108000 | 107800 | 73 |
| 348 | 20241113 | 130800 | 21045102700 | 107900 | 107900 | 107900 | 107800 | 87 |
| 349 | 20241113 | 130700 | 21035718800 | 107900 | 107600 | 107900 | 107500 | 324 |
| 350 | 20241113 | 130600 | 21000808600 | 107500 | 107700 | 107700 | 107500 | 242 |
| 351 | 20241113 | 130500 | 20974752600 | 107700 | 107500 | 107700 | 107500 | 126 |
| 352 | 20241113 | 130400 | 20961194600 | 107400 | 107600 | 107600 | 107400 | 264 |
| 353 | 20241113 | 130300 | 20932822900 | 107500 | 107600 | 107700 | 107500 | 347 |
| 354 | 20241113 | 130200 | 20895484100 | 107600 | 107500 | 107700 | 107500 | 272 |
| 355 | 20241113 | 130100 | 20866214900 | 107600 | 107600 | 107600 | 107400 | 197 |
| 356 | 20241113 | 130000 | 20845032900 | 107600 | 107500 | 107600 | 107400 | 71 |
| 357 | 20241113 | 125900 | 20837401000 | 107400 | 107400 | 107500 | 107400 | 87 |
| 358 | 20241113 | 125800 | 20828053800 | 107400 | 107600 | 107600 | 107300 | 1747 |
| 359 | 20241113 | 125700 | 20640282800 | 107500 | 107600 | 107800 | 107500 | 1420 |
| 360 | 20241113 | 125600 | 20487395200 | 107600 | 107700 | 107800 | 107600 | 587 |
| 361 | 20241113 | 125500 | 20424179700 | 107800 | 107800 | 107800 | 107700 | 105 |
| 362 | 20241113 | 125400 | 20412862400 | 107800 | 107900 | 107900 | 107700 | 87 |
| 363 | 20241113 | 125300 | 20403485300 | 107800 | 107900 | 107900 | 107600 | 948 |
| 364 | 20241113 | 125200 | 20301338100 | 107900 | 107800 | 107900 | 107700 | 122 |
| 365 | 20241113 | 125100 | 20288187000 | 107800 | 107700 | 107800 | 107600 | 78 |
| 366 | 20241113 | 125000 | 20279781100 | 107600 | 107600 | 107800 | 107600 | 360 |
| 367 | 20241113 | 124900 | 20241023000 | 107700 | 107600 | 107700 | 107600 | 343 |
| 368 | 20241113 | 124800 | 20204095300 | 107600 | 107700 | 107700 | 107600 | 567 |
| 369 | 20241113 | 124700 | 20143071700 | 107800 | 107800 | 107800 | 107600 | 61 |
| 370 | 20241113 | 124600 | 20136501200 | 107800 | 108000 | 108000 | 107700 | 281 |
| 371 | 20241113 | 124500 | 20106211400 | 108000 | 107600 | 108000 | 107600 | 152 |
| 372 | 20241113 | 124400 | 20089841800 | 107800 | 107700 | 107900 | 107600 | 106 |
| 373 | 20241113 | 124300 | 20078420600 | 107800 | 107700 | 107900 | 107600 | 172 |
| 374 | 20241113 | 124200 | 20059883400 | 107600 | 107900 | 108000 | 107600 | 815 |
| 375 | 20241113 | 124100 | 19972085900 | 107900 | 108000 | 108100 | 107900 | 71 |
| 376 | 20241113 | 124000 | 19964415300 | 107900 | 108000 | 108100 | 107900 | 123 |
| 377 | 20241113 | 123900 | 19951131000 | 108000 | 108100 | 108100 | 107900 | 165 |
| 378 | 20241113 | 123800 | 19933324700 | 107900 | 108200 | 108200 | 107800 | 93 |
| 379 | 20241113 | 123700 | 19923281300 | 107800 | 108000 | 108100 | 107800 | 374 |
| 380 | 20241113 | 123600 | 19882922500 | 107900 | 108000 | 108100 | 107900 | 248 |
| 381 | 20241113 | 123500 | 19856142700 | 108100 | 108000 | 108100 | 108000 | 169 |
| 382 | 20241113 | 123400 | 19837880000 | 108100 | 108000 | 108100 | 107900 | 106 |
| 383 | 20241113 | 123300 | 19826429700 | 107900 | 108000 | 108100 | 107900 | 31 |
| 384 | 20241113 | 123200 | 19823081300 | 107900 | 108100 | 108100 | 107900 | 78 |
| 385 | 20241113 | 123100 | 19814655400 | 108100 | 107800 | 108100 | 107800 | 119 |
| 386 | 20241113 | 123000 | 19801813800 | 107800 | 107900 | 108100 | 107800 | 43 |
| 387 | 20241113 | 122900 | 19797173200 | 107800 | 107900 | 108000 | 107800 | 109 |
| 388 | 20241113 | 122800 | 19785416800 | 108000 | 108000 | 108200 | 107900 | 89 |
| 389 | 20241113 | 122700 | 19775798800 | 108000 | 107900 | 108000 | 107700 | 55 |
| 390 | 20241113 | 122600 | 19769863800 | 108000 | 107800 | 108100 | 107800 | 95 |
| 391 | 20241113 | 122500 | 19759604300 | 107700 | 107900 | 108000 | 107700 | 297 |
| 392 | 20241113 | 122400 | 19727569900 | 108000 | 108000 | 108000 | 107900 | 177 |
| 393 | 20241113 | 122300 | 19708458000 | 107900 | 107900 | 108000 | 107900 | 43 |
| 394 | 20241113 | 122200 | 19703817200 | 108000 | 107900 | 108100 | 107800 | 94 |
| 395 | 20241113 | 122100 | 19693669200 | 108100 | 108300 | 108300 | 107700 | 2708 |
| 396 | 20241113 | 122000 | 19401277300 | 108400 | 108300 | 108400 | 108200 | 126 |
| 397 | 20241113 | 121900 | 19387631600 | 108300 | 108200 | 108300 | 108200 | 81 |
| 398 | 20241113 | 121800 | 19378859700 | 108400 | 108300 | 108400 | 108200 | 124 |
| 399 | 20241113 | 121700 | 19365425000 | 108400 | 108200 | 108400 | 108200 | 100 |
| 400 | 20241113 | 121600 | 19354596400 | 108300 | 108200 | 108300 | 108200 | 82 |
| 401 | 20241113 | 121500 | 19345716300 | 108200 | 108300 | 108400 | 108200 | 149 |
| 402 | 20241113 | 121400 | 19329577300 | 108300 | 108300 | 108400 | 108200 | 59 |
| 403 | 20241113 | 121300 | 19323188000 | 108200 | 108400 | 108400 | 108200 | 81 |
| 404 | 20241113 | 121200 | 19314415900 | 108400 | 108400 | 108400 | 108200 | 417 |
| 405 | 20241113 | 121100 | 19269249800 | 108300 | 108500 | 108500 | 108300 | 58 |
| 406 | 20241113 | 121000 | 19262959800 | 108500 | 108500 | 108500 | 108300 | 68 |
| 407 | 20241113 | 120900 | 19255587300 | 108500 | 108500 | 108500 | 108300 | 85 |
| 408 | 20241113 | 120800 | 19246367000 | 108300 | 108800 | 108800 | 108300 | 948 |
| 409 | 20241113 | 120700 | 19143444900 | 108800 | 108600 | 108800 | 108500 | 105 |
| 410 | 20241113 | 120600 | 19132031600 | 108600 | 108500 | 108700 | 108400 | 93 |
| 411 | 20241113 | 120500 | 19121930000 | 108500 | 108600 | 108700 | 108500 | 79 |
| 412 | 20241113 | 120400 | 19113348600 | 108600 | 108700 | 108700 | 108300 | 26 |
| 413 | 20241113 | 120300 | 19110524200 | 108400 | 108600 | 108600 | 108300 | 357 |
| 414 | 20241113 | 120200 | 19071773300 | 108500 | 108500 | 108500 | 108400 | 384 |
| 415 | 20241113 | 120100 | 19030112200 | 108500 | 108700 | 108800 | 108400 | 421 |
| 416 | 20241113 | 120000 | 18984452700 | 108400 | 108600 | 108800 | 108400 | 292 |
| 417 | 20241113 | 115900 | 18952753700 | 108700 | 108600 | 108700 | 108500 | 84 |
| 418 | 20241113 | 115800 | 18943629600 | 108600 | 108600 | 108700 | 108600 | 139 |
| 419 | 20241113 | 115700 | 18928526900 | 108700 | 108700 | 108900 | 108600 | 431 |
| 420 | 20241113 | 115600 | 18881695700 | 108600 | 108900 | 108900 | 108500 | 67 |
| 421 | 20241113 | 115500 | 18874412900 | 108500 | 108900 | 108900 | 108500 | 224 |
| 422 | 20241113 | 115400 | 18850070100 | 108800 | 108700 | 108800 | 108600 | 235 |
| 423 | 20241113 | 115300 | 18824513800 | 108700 | 108800 | 108900 | 108700 | 108 |
| 424 | 20241113 | 115200 | 18812765400 | 108700 | 108800 | 108900 | 108700 | 151 |
| 425 | 20241113 | 115100 | 18796333300 | 108800 | 108800 | 108900 | 108700 | 195 |
| 426 | 20241113 | 115000 | 18775110700 | 108900 | 108800 | 108900 | 108700 | 46 |
| 427 | 20241113 | 114900 | 18770105000 | 108800 | 109200 | 109200 | 108600 | 253 |
| 428 | 20241113 | 114800 | 18742567100 | 109000 | 109000 | 109200 | 108800 | 246 |
| 429 | 20241113 | 114700 | 18715749300 | 109000 | 108900 | 109000 | 108600 | 98 |
| 430 | 20241113 | 114600 | 18705079800 | 108900 | 108800 | 109000 | 108600 | 111 |
| 431 | 20241113 | 114500 | 18692999800 | 108800 | 108600 | 108900 | 108600 | 422 |
| 432 | 20241113 | 114400 | 18647115800 | 108700 | 108500 | 108700 | 108500 | 86 |
| 433 | 20241113 | 114300 | 18637775700 | 108600 | 108600 | 108600 | 108400 | 185 |
| 434 | 20241113 | 114200 | 18617687200 | 108800 | 108500 | 108800 | 108400 | 178 |
| 435 | 20241113 | 114100 | 18598359300 | 108400 | 108300 | 108700 | 108300 | 249 |
| 436 | 20241113 | 114000 | 18571344800 | 108300 | 108200 | 108300 | 108200 | 86 |
| 437 | 20241113 | 113900 | 18562032300 | 108300 | 108300 | 108400 | 108100 | 161 |
| 438 | 20241113 | 113800 | 18544600900 | 108300 | 108000 | 108300 | 108000 | 244 |
| 439 | 20241113 | 113700 | 18518210500 | 108000 | 108000 | 108300 | 108000 | 343 |
| 440 | 20241113 | 113600 | 18481159100 | 108000 | 108500 | 108700 | 107900 | 1010 |
| 441 | 20241113 | 113500 | 18371912100 | 108300 | 108700 | 108700 | 108200 | 340 |
| 442 | 20241113 | 113400 | 18335082100 | 108700 | 108700 | 108800 | 108400 | 422 |
| 443 | 20241113 | 113300 | 18289263200 | 108700 | 108700 | 108800 | 108500 | 468 |
| 444 | 20241113 | 113200 | 18238432700 | 108700 | 108600 | 108700 | 108400 | 276 |
| 445 | 20241113 | 113100 | 18208468400 | 108600 | 108700 | 108700 | 108500 | 500 |
| 446 | 20241113 | 113000 | 18154171700 | 108700 | 108800 | 109100 | 108700 | 352 |
| 447 | 20241113 | 112900 | 18115878600 | 108800 | 109800 | 109800 | 108700 | 985 |
| 448 | 20241113 | 112800 | 18008277000 | 109700 | 109900 | 110000 | 109700 | 370 |
| 449 | 20241113 | 112700 | 17967603100 | 109900 | 109800 | 110000 | 109800 | 813 |
| 450 | 20241113 | 112600 | 17878266100 | 109800 | 109600 | 109800 | 109600 | 288 |
| 451 | 20241113 | 112500 | 17846662600 | 109700 | 109800 | 109800 | 109600 | 474 |
| 452 | 20241113 | 112400 | 17794660100 | 109700 | 109700 | 109800 | 109700 | 663 |
| 453 | 20241113 | 112300 | 17721904900 | 109700 | 109500 | 109700 | 109500 | 194 |
| 454 | 20241113 | 112200 | 17700642300 | 109600 | 109500 | 109600 | 109500 | 527 |
| 455 | 20241113 | 112100 | 17642911500 | 109600 | 109700 | 109700 | 109500 | 407 |
| 456 | 20241113 | 112000 | 17598302200 | 109600 | 109700 | 109800 | 109600 | 838 |
| 457 | 20241113 | 111900 | 17506359100 | 109700 | 109700 | 109800 | 109600 | 284 |
| 458 | 20241113 | 111800 | 17475197000 | 109800 | 109700 | 109800 | 109600 | 146 |
| 459 | 20241113 | 111700 | 17459173200 | 109800 | 109600 | 109800 | 109500 | 433 |
| 460 | 20241113 | 111600 | 17411665500 | 109600 | 109900 | 109900 | 109600 | 637 |
| 461 | 20241113 | 111500 | 17341745100 | 110000 | 109700 | 110000 | 109700 | 301 |
| 462 | 20241113 | 111400 | 17308680500 | 109700 | 109700 | 109800 | 109600 | 355 |
| 463 | 20241113 | 111300 | 17269736300 | 109800 | 109800 | 109800 | 109700 | 578 |
| 464 | 20241113 | 111200 | 17206279500 | 109900 | 109700 | 109900 | 109700 | 988 |
| 465 | 20241113 | 111100 | 17097794000 | 109700 | 109600 | 109700 | 109600 | 457 |
| 466 | 20241113 | 111000 | 17047690700 | 109700 | 109800 | 109800 | 109600 | 293 |
| 467 | 20241113 | 110900 | 17015541900 | 109800 | 109700 | 109800 | 109700 | 828 |
| 468 | 20241113 | 110800 | 16924691300 | 109700 | 109400 | 109700 | 109400 | 447 |
| 469 | 20241113 | 110700 | 16875688100 | 109400 | 109600 | 109600 | 109200 | 382 |
| 470 | 20241113 | 110600 | 16833875700 | 109600 | 109500 | 109800 | 109500 | 754 |
| 471 | 20241113 | 110500 | 16751198100 | 109500 | 109300 | 109600 | 109200 | 1909 |
| 472 | 20241113 | 110400 | 16542421900 | 109300 | 109200 | 109300 | 109200 | 261 |
| 473 | 20241113 | 110300 | 16513917400 | 109200 | 109300 | 109300 | 109200 | 213 |
| 474 | 20241113 | 110200 | 16490648300 | 109300 | 109000 | 109300 | 108900 | 1665 |
| 475 | 20241113 | 110100 | 16308996600 | 109000 | 108900 | 109000 | 108900 | 459 |
| 476 | 20241113 | 110000 | 16258998100 | 109000 | 108700 | 109000 | 108700 | 1466 |
| 477 | 20241113 | 105900 | 16099370000 | 108700 | 108600 | 108800 | 108600 | 308 |
| 478 | 20241113 | 105800 | 16065881400 | 108600 | 108600 | 108700 | 108600 | 103 |
| 479 | 20241113 | 105700 | 16054688200 | 108700 | 108700 | 108800 | 108700 | 254 |
| 480 | 20241113 | 105600 | 16027069200 | 108800 | 108800 | 108800 | 108600 | 489 |
| 481 | 20241113 | 105500 | 15973902000 | 108700 | 108600 | 108800 | 108600 | 197 |
| 482 | 20241113 | 105400 | 15952495300 | 108600 | 108800 | 108800 | 108600 | 907 |
| 483 | 20241113 | 105300 | 15853958600 | 108700 | 108700 | 108800 | 108600 | 351 |
| 484 | 20241113 | 105200 | 15815794800 | 108700 | 108700 | 108900 | 108500 | 752 |
| 485 | 20241113 | 105100 | 15734102600 | 108700 | 108800 | 109000 | 108700 | 1175 |
| 486 | 20241113 | 105000 | 15606259800 | 108800 | 109000 | 109000 | 108700 | 555 |
| 487 | 20241113 | 104900 | 15545860100 | 108900 | 108800 | 109000 | 108700 | 235 |
| 488 | 20241113 | 104800 | 15520280000 | 108700 | 108500 | 108900 | 108500 | 264 |
| 489 | 20241113 | 104700 | 15491562700 | 108400 | 108400 | 108700 | 108400 | 875 |
| 490 | 20241113 | 104600 | 15396613600 | 108500 | 108300 | 108500 | 108100 | 706 |
| 491 | 20241113 | 104500 | 15320144300 | 108200 | 108100 | 108300 | 108100 | 580 |
| 492 | 20241113 | 104400 | 15257384100 | 108100 | 108000 | 108100 | 107900 | 79 |
| 493 | 20241113 | 104300 | 15248856600 | 108000 | 108100 | 108100 | 107900 | 189 |
| 494 | 20241113 | 104200 | 15228455000 | 108100 | 108100 | 108300 | 108100 | 1804 |
| 495 | 20241113 | 104100 | 15033277100 | 108100 | 107700 | 108200 | 107700 | 1080 |
| 496 | 20241113 | 104000 | 14916707900 | 107800 | 107700 | 107800 | 107600 | 318 |
| 497 | 20241113 | 103900 | 14882449500 | 107600 | 107700 | 107800 | 107500 | 654 |
| 498 | 20241113 | 103800 | 14812103000 | 107700 | 108200 | 108200 | 107500 | 2502 |
| 499 | 20241113 | 103700 | 14542110000 | 108200 | 108200 | 108300 | 108100 | 96 |
| 500 | 20241113 | 103600 | 14531721700 | 108100 | 107900 | 108400 | 107900 | 648 |
| 501 | 20241113 | 103500 | 14461621600 | 108000 | 108200 | 108300 | 108000 | 719 |
| 502 | 20241113 | 103400 | 14383909800 | 108200 | 107800 | 108300 | 107800 | 624 |
| 503 | 20241113 | 103300 | 14316440500 | 107800 | 107700 | 108000 | 107700 | 351 |
| 504 | 20241113 | 103200 | 14278592000 | 107700 | 108100 | 108300 | 107500 | 1287 |
| 505 | 20241113 | 103100 | 14139793900 | 108100 | 108000 | 108400 | 108000 | 380 |
| 506 | 20241113 | 103000 | 14098693000 | 108000 | 108200 | 108500 | 107900 | 892 |
| 507 | 20241113 | 102900 | 14002271300 | 108300 | 108200 | 108300 | 107800 | 321 |
| 508 | 20241113 | 102800 | 13967566000 | 108200 | 107700 | 109000 | 107700 | 1470 |
| 509 | 20241113 | 102700 | 13808341900 | 107700 | 107500 | 107700 | 107400 | 417 |
| 510 | 20241113 | 102600 | 13763502700 | 107400 | 107200 | 107500 | 107100 | 661 |
| 511 | 20241113 | 102500 | 13692575800 | 107200 | 107300 | 107300 | 107100 | 577 |
| 512 | 20241113 | 102400 | 13630696400 | 107300 | 107200 | 107300 | 107100 | 1173 |
| 513 | 20241113 | 102300 | 13504982300 | 107200 | 107600 | 107600 | 107200 | 1386 |
| 514 | 20241113 | 102200 | 13356241100 | 107500 | 107600 | 107700 | 107500 | 622 |
| 515 | 20241113 | 102100 | 13289318700 | 107600 | 107800 | 108000 | 107600 | 670 |
| 516 | 20241113 | 102000 | 13217126900 | 107800 | 107900 | 108000 | 107700 | 1637 |
| 517 | 20241113 | 101900 | 13040636400 | 107900 | 108200 | 108200 | 107800 | 1291 |
| 518 | 20241113 | 101800 | 12901224600 | 108200 | 108500 | 108800 | 108100 | 989 |
| 519 | 20241113 | 101700 | 12794146700 | 108500 | 108600 | 109000 | 108300 | 1258 |
| 520 | 20241113 | 101600 | 12657663500 | 108600 | 108900 | 109100 | 108600 | 987 |
| 521 | 20241113 | 101500 | 12550320100 | 108900 | 108800 | 109100 | 108600 | 561 |
| 522 | 20241113 | 101400 | 12489274600 | 108800 | 108900 | 109000 | 108700 | 445 |
| 523 | 20241113 | 101300 | 12440844900 | 108800 | 108600 | 109000 | 108500 | 631 |
| 524 | 20241113 | 101200 | 12372193300 | 108700 | 108600 | 108700 | 108500 | 508 |
| 525 | 20241113 | 101100 | 12317045200 | 108600 | 108400 | 108700 | 108300 | 632 |
| 526 | 20241113 | 101000 | 12248507600 | 108400 | 108600 | 108700 | 108400 | 776 |
| 527 | 20241113 | 100900 | 12164293900 | 108600 | 108600 | 108700 | 108500 | 1175 |
| 528 | 20241113 | 100800 | 12036783200 | 108600 | 108500 | 108600 | 108500 | 531 |
| 529 | 20241113 | 100700 | 11979123500 | 108600 | 108700 | 108700 | 108500 | 897 |
| 530 | 20241113 | 100600 | 11881701300 | 108600 | 108500 | 108700 | 108500 | 724 |
| 531 | 20241113 | 100500 | 11803083200 | 108600 | 108800 | 108800 | 108500 | 598 |
| 532 | 20241113 | 100400 | 11738145300 | 108800 | 109100 | 109200 | 108700 | 1212 |
| 533 | 20241113 | 100300 | 11606136200 | 109100 | 109100 | 109200 | 109000 | 505 |
| 534 | 20241113 | 100200 | 11551034900 | 109000 | 109200 | 109200 | 109000 | 356 |
| 535 | 20241113 | 100100 | 11512187400 | 109200 | 108800 | 109200 | 108600 | 989 |
| 536 | 20241113 | 100000 | 11404587500 | 108800 | 108700 | 109000 | 108700 | 682 |
| 537 | 20241113 | 095900 | 11330360400 | 108700 | 108700 | 108800 | 108600 | 141 |
| 538 | 20241113 | 095800 | 11315033200 | 108700 | 109200 | 109200 | 108700 | 1539 |
| 539 | 20241113 | 095700 | 11147431400 | 109100 | 109200 | 109200 | 109000 | 1173 |
| 540 | 20241113 | 095600 | 11019404100 | 109200 | 109500 | 109500 | 109100 | 658 |
| 541 | 20241113 | 095500 | 10947555000 | 109500 | 109500 | 109500 | 109300 | 739 |
| 542 | 20241113 | 095400 | 10866701300 | 109500 | 109700 | 109900 | 109400 | 1202 |
| 543 | 20241113 | 095300 | 10734893000 | 109900 | 109700 | 110000 | 109600 | 1791 |
| 544 | 20241113 | 095200 | 10538411000 | 109800 | 110200 | 110300 | 109700 | 2589 |
| 545 | 20241113 | 095100 | 10253671400 | 110300 | 110100 | 110300 | 110000 | 338 |
| 546 | 20241113 | 095000 | 10216425500 | 110000 | 110300 | 110400 | 109700 | 1099 |
| 547 | 20241113 | 094900 | 10095404800 | 110300 | 110800 | 110800 | 110300 | 1268 |
| 548 | 20241113 | 094800 | 9955221100 | 110800 | 110600 | 111000 | 110600 | 4857 |
| 549 | 20241113 | 094700 | 9416812400 | 110600 | 110700 | 110700 | 110600 | 639 |
| 550 | 20241113 | 094600 | 9346102700 | 110700 | 110700 | 110700 | 110500 | 1568 |
| 551 | 20241113 | 094500 | 9172647100 | 110800 | 110600 | 110800 | 110500 | 2287 |
| 552 | 20241113 | 094400 | 8919538700 | 110500 | 110700 | 110900 | 110400 | 1334 |
| 553 | 20241113 | 094300 | 8771791700 | 110800 | 110900 | 111000 | 110500 | 1161 |
| 554 | 20241113 | 094200 | 8643066300 | 110900 | 110700 | 111000 | 110600 | 4138 |
| 555 | 20241113 | 094100 | 8184146200 | 110700 | 110600 | 110800 | 110600 | 1427 |
| 556 | 20241113 | 094000 | 8026152800 | 110700 | 109900 | 110700 | 109900 | 2996 |
| 557 | 20241113 | 093900 | 7695794500 | 109800 | 109400 | 109800 | 109400 | 848 |
| 558 | 20241113 | 093800 | 7602855100 | 109400 | 109400 | 109400 | 109200 | 506 |
| 559 | 20241113 | 093700 | 7547532700 | 109400 | 109600 | 109800 | 109200 | 966 |
| 560 | 20241113 | 093600 | 7441672000 | 109700 | 109600 | 109800 | 109100 | 2088 |
| 561 | 20241113 | 093500 | 7213090700 | 109600 | 109200 | 109700 | 109200 | 1011 |
| 562 | 20241113 | 093400 | 7102312800 | 109500 | 109800 | 109800 | 109200 | 881 |
| 563 | 20241113 | 093300 | 7005802900 | 109800 | 109900 | 110000 | 109800 | 769 |
| 564 | 20241113 | 093200 | 6921285900 | 109900 | 109600 | 109900 | 109600 | 1025 |
| 565 | 20241113 | 093100 | 6808779300 | 109600 | 109100 | 109700 | 109100 | 688 |
| 566 | 20241113 | 093000 | 6733535200 | 109200 | 109500 | 109500 | 109100 | 740 |
| 567 | 20241113 | 092900 | 6652675300 | 109300 | 109500 | 109700 | 108800 | 2948 |
| 568 | 20241113 | 092800 | 6330543800 | 109500 | 109900 | 109900 | 109400 | 817 |
| 569 | 20241113 | 092700 | 6240935900 | 109900 | 109600 | 110000 | 109600 | 1810 |
| 570 | 20241113 | 092600 | 6042409000 | 109500 | 109900 | 110000 | 109200 | 1547 |
| 571 | 20241113 | 092500 | 5873059400 | 110000 | 110500 | 110500 | 110000 | 1021 |
| 572 | 20241113 | 092400 | 5760503600 | 110600 | 110600 | 111000 | 110500 | 2694 |
| 573 | 20241113 | 092300 | 5462075400 | 110700 | 110900 | 111000 | 110600 | 2740 |
| 574 | 20241113 | 092200 | 5158355100 | 110900 | 110400 | 110900 | 110300 | 3864 |
| 575 | 20241113 | 092100 | 4730794100 | 110400 | 110000 | 110400 | 109900 | 1713 |
| 576 | 20241113 | 092000 | 4542053400 | 110000 | 109400 | 110000 | 109400 | 1245 |
| 577 | 20241113 | 091900 | 4405341000 | 109700 | 109700 | 109900 | 109400 | 860 |
| 578 | 20241113 | 091800 | 4311078400 | 109600 | 110000 | 110200 | 109600 | 2786 |
| 579 | 20241113 | 091700 | 4004704100 | 110000 | 110800 | 110800 | 110000 | 1978 |
| 580 | 20241113 | 091600 | 3786173100 | 110700 | 110400 | 110800 | 110300 | 2186 |
| 581 | 20241113 | 091500 | 3544577700 | 110300 | 109800 | 110400 | 109800 | 2684 |
| 582 | 20241113 | 091400 | 3249167900 | 109800 | 109700 | 109800 | 109400 | 2326 |
| 583 | 20241113 | 091300 | 2993960900 | 109700 | 109400 | 109700 | 109300 | 1269 |
| 584 | 20241113 | 091200 | 2854903100 | 109400 | 109700 | 109800 | 109400 | 3412 |
| 585 | 20241113 | 091100 | 2481092700 | 109800 | 109500 | 109800 | 109300 | 2385 |
| 586 | 20241113 | 091000 | 2219929700 | 109500 | 108900 | 109500 | 108800 | 1313 |
| 587 | 20241113 | 090900 | 2076508400 | 108900 | 108300 | 108900 | 108300 | 2161 |
| 588 | 20241113 | 090800 | 1841871900 | 108300 | 108400 | 109000 | 108300 | 778 |
| 589 | 20241113 | 090700 | 1757430000 | 108400 | 108100 | 108400 | 107700 | 1108 |
| 590 | 20241113 | 090600 | 1637548900 | 108100 | 107700 | 108100 | 107500 | 646 |
| 591 | 20241113 | 090500 | 1567929000 | 107700 | 107900 | 108200 | 107600 | 1186 |
| 592 | 20241113 | 090400 | 1440096500 | 107900 | 108200 | 108200 | 107800 | 800 |
| 593 | 20241113 | 090300 | 1353697900 | 108200 | 107800 | 108300 | 107700 | 2054 |
| 594 | 20241113 | 090200 | 1131617300 | 107700 | 108500 | 108500 | 107100 | 2097 |
| 595 | 20241113 | 090100 | 905320000 | 108500 | 108400 | 109500 | 108400 | 3052 |
| 596 | 20241113 | 090000 | 572756900 | 108400 | 108200 | 109200 | 107700 | 5007 |