36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 28759 |
| 3 | 20241118 | 191100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 4 | 20241118 | 191000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 5 | 20241118 | 190900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 6 | 20241118 | 190800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 7 | 20241118 | 190700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 8 | 20241118 | 190600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 9 | 20241118 | 190500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 10 | 20241118 | 190400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 11 | 20241118 | 190300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 12 | 20241118 | 190200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 13 | 20241118 | 190100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 14 | 20241118 | 190000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 15 | 20241118 | 185900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 16 | 20241118 | 185800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 17 | 20241118 | 185700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 18 | 20241118 | 185600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 19 | 20241118 | 185500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 20 | 20241118 | 185400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 21 | 20241118 | 185300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 22 | 20241118 | 185200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 23 | 20241118 | 185100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 24 | 20241118 | 185000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 25 | 20241118 | 184900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 26 | 20241118 | 184800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 27 | 20241118 | 184700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 28 | 20241118 | 184600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 29 | 20241118 | 184500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 30 | 20241118 | 184400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 31 | 20241118 | 184300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 32 | 20241118 | 184200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 28759 |
| 33 | 20241118 | 184100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 34 | 20241118 | 184000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 35 | 20241118 | 183900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 36 | 20241118 | 183800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 37 | 20241118 | 183700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 38 | 20241118 | 183600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 39 | 20241118 | 183500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 40 | 20241118 | 183400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 41 | 20241118 | 183300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 42 | 20241118 | 183200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 43 | 20241118 | 183100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 44 | 20241118 | 183000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 45 | 20241118 | 182900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 46 | 20241118 | 182800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 47 | 20241118 | 182700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 48 | 20241118 | 182600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 49 | 20241118 | 182500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 50 | 20241118 | 182400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 51 | 20241118 | 182300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 52 | 20241118 | 182200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 53 | 20241118 | 182100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 54 | 20241118 | 182000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 55 | 20241118 | 181900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 56 | 20241118 | 181800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 57 | 20241118 | 181700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 58 | 20241118 | 181600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 59 | 20241118 | 181500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 60 | 20241118 | 181400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 61 | 20241118 | 181300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 62 | 20241118 | 181200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 28759 |
| 63 | 20241118 | 181100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 64 | 20241118 | 181000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 65 | 20241118 | 180900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 66 | 20241118 | 180800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 67 | 20241118 | 180700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 68 | 20241118 | 180600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 69 | 20241118 | 180500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 70 | 20241118 | 180400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 71 | 20241118 | 180300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 72 | 20241118 | 180200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 73 | 20241118 | 180100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 74 | 20241118 | 180000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 75 | 20241118 | 175900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 76 | 20241118 | 175800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 77 | 20241118 | 175700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 78 | 20241118 | 175600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 79 | 20241118 | 175500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 80 | 20241118 | 175400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 81 | 20241118 | 175300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 82 | 20241118 | 175200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 83 | 20241118 | 175100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 84 | 20241118 | 175000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 85 | 20241118 | 174900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 86 | 20241118 | 174800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 87 | 20241118 | 174700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 88 | 20241118 | 174600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 89 | 20241118 | 174500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 90 | 20241118 | 174400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 91 | 20241118 | 174300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 92 | 20241118 | 174200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 28759 |
| 93 | 20241118 | 174100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 94 | 20241118 | 174000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 95 | 20241118 | 173900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 96 | 20241118 | 173800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 97 | 20241118 | 173700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 98 | 20241118 | 173600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 99 | 20241118 | 173500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 100 | 20241118 | 173400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 101 | 20241118 | 173300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 102 | 20241118 | 173200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 103 | 20241118 | 173100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 104 | 20241118 | 173000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 105 | 20241118 | 172900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 106 | 20241118 | 172800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 107 | 20241118 | 172700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 108 | 20241118 | 172600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 109 | 20241118 | 172500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 110 | 20241118 | 172400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 111 | 20241118 | 172300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 112 | 20241118 | 172200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 113 | 20241118 | 172100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 114 | 20241118 | 172000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 115 | 20241118 | 171900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 116 | 20241118 | 171800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 117 | 20241118 | 171700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 118 | 20241118 | 171600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 119 | 20241118 | 171500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 120 | 20241118 | 171400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 121 | 20241118 | 171300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 122 | 20241118 | 171200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 28759 |
| 123 | 20241118 | 171100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 124 | 20241118 | 171000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 125 | 20241118 | 170900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 126 | 20241118 | 170800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 127 | 20241118 | 170700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 128 | 20241118 | 170600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 129 | 20241118 | 170500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 130 | 20241118 | 170400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 131 | 20241118 | 170300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 132 | 20241118 | 170200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 133 | 20241118 | 170100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 134 | 20241118 | 170000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 135 | 20241118 | 165900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 136 | 20241118 | 165800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 137 | 20241118 | 165700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 138 | 20241118 | 165600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 139 | 20241118 | 165500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 140 | 20241118 | 165400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 141 | 20241118 | 165300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 142 | 20241118 | 165200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 143 | 20241118 | 165100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 144 | 20241118 | 165000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 145 | 20241118 | 164900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 146 | 20241118 | 164800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 147 | 20241118 | 164700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 148 | 20241118 | 164600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 149 | 20241118 | 164500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 150 | 20241118 | 164400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 151 | 20241118 | 164300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 152 | 20241118 | 164200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 28759 |
| 153 | 20241118 | 164100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 154 | 20241118 | 164000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 155 | 20241118 | 163900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 156 | 20241118 | 163800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 157 | 20241118 | 163700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 158 | 20241118 | 163600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 159 | 20241118 | 163500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 160 | 20241118 | 163400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 161 | 20241118 | 163300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 162 | 20241118 | 163200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 163 | 20241118 | 163100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 164 | 20241118 | 163000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 165 | 20241118 | 162900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 166 | 20241118 | 162800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 167 | 20241118 | 162700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 168 | 20241118 | 162600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 169 | 20241118 | 162500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 170 | 20241118 | 162400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 171 | 20241118 | 162300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 172 | 20241118 | 162200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 173 | 20241118 | 162100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 174 | 20241118 | 162000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 175 | 20241118 | 161900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 176 | 20241118 | 161800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 177 | 20241118 | 161700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 178 | 20241118 | 161600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 179 | 20241118 | 161500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 180 | 20241118 | 161400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 181 | 20241118 | 161300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 182 | 20241118 | 161200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 28759 |
| 183 | 20241118 | 161100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 184 | 20241118 | 161000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 185 | 20241118 | 160900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 186 | 20241118 | 160800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 187 | 20241118 | 160700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 188 | 20241118 | 160600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 189 | 20241118 | 160500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 190 | 20241118 | 160400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 191 | 20241118 | 160300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 192 | 20241118 | 160200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 193 | 20241118 | 160100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 194 | 20241118 | 160000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 195 | 20241118 | 155900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 196 | 20241118 | 155800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 197 | 20241118 | 155700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 198 | 20241118 | 155600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 199 | 20241118 | 155500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 200 | 20241118 | 155400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 201 | 20241118 | 155300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 202 | 20241118 | 155200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 203 | 20241118 | 155100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 204 | 20241118 | 155000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 205 | 20241118 | 154900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 206 | 20241118 | 154800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 207 | 20241118 | 154700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 208 | 20241118 | 154600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 209 | 20241118 | 154500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 210 | 20241118 | 154400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 211 | 20241118 | 154300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 212 | 20241118 | 154200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 28759 |
| 213 | 20241118 | 154100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 214 | 20241118 | 154000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 215 | 20241118 | 153900 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 216 | 20241118 | 153800 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 217 | 20241118 | 153700 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 218 | 20241118 | 153600 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 219 | 20241118 | 153500 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 220 | 20241118 | 153400 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 221 | 20241118 | 153300 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 222 | 20241118 | 153200 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 223 | 20241118 | 153100 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 0 |
| 224 | 20241118 | 153000 | 99506697500 | 108800 | 108800 | 108800 | 108800 | 28759 |
| 225 | 20241118 | 152900 | 96377718300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 226 | 20241118 | 152800 | 96377718300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 227 | 20241118 | 152700 | 96377718300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 228 | 20241118 | 152600 | 96377718300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 229 | 20241118 | 152500 | 96377718300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 230 | 20241118 | 152400 | 96377718300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 231 | 20241118 | 152300 | 96377718300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 232 | 20241118 | 152200 | 96377718300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 233 | 20241118 | 152100 | 96377718300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 234 | 20241118 | 152000 | 96377718300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 235 | 20241118 | 151900 | 96377718300 | 108100 | 108100 | 108200 | 108000 | 1087 |
| 236 | 20241118 | 151800 | 96260198200 | 108200 | 108200 | 108200 | 108100 | 239 |
| 237 | 20241118 | 151700 | 96234342700 | 108200 | 108400 | 108500 | 108000 | 2672 |
| 238 | 20241118 | 151600 | 95944974700 | 108400 | 108400 | 108400 | 108300 | 734 |
| 239 | 20241118 | 151500 | 95865425000 | 108300 | 108500 | 108500 | 108200 | 1434 |
| 240 | 20241118 | 151400 | 95710024200 | 108500 | 108500 | 108500 | 108400 | 458 |
| 241 | 20241118 | 151300 | 95660344500 | 108500 | 108400 | 108500 | 108200 | 1550 |
| 242 | 20241118 | 151200 | 95492265400 | 108400 | 108200 | 108500 | 108200 | 573 |
| 243 | 20241118 | 151100 | 95430120300 | 108500 | 108400 | 108500 | 108000 | 2530 |
| 244 | 20241118 | 151000 | 95156345800 | 108400 | 108500 | 108500 | 108300 | 702 |
| 245 | 20241118 | 150900 | 95080214300 | 108400 | 108500 | 108500 | 108300 | 1308 |
| 246 | 20241118 | 150800 | 94938419800 | 108500 | 108400 | 108500 | 108300 | 972 |
| 247 | 20241118 | 150700 | 94833053600 | 108400 | 108400 | 108500 | 108300 | 939 |
| 248 | 20241118 | 150600 | 94731210000 | 108400 | 108500 | 108500 | 108300 | 727 |
| 249 | 20241118 | 150500 | 94652377400 | 108500 | 108400 | 108600 | 108300 | 3824 |
| 250 | 20241118 | 150400 | 94237385800 | 108400 | 108600 | 108700 | 108200 | 1461 |
| 251 | 20241118 | 150300 | 94078976000 | 108600 | 108600 | 108800 | 108500 | 760 |
| 252 | 20241118 | 150200 | 93996403900 | 108600 | 108600 | 108600 | 108300 | 1189 |
| 253 | 20241118 | 150100 | 93867313800 | 108300 | 108500 | 108700 | 108200 | 1327 |
| 254 | 20241118 | 150000 | 93723255200 | 108600 | 108500 | 108800 | 108500 | 1567 |
| 255 | 20241118 | 145900 | 93552919600 | 108600 | 108600 | 108800 | 108500 | 1273 |
| 256 | 20241118 | 145800 | 93414676000 | 108600 | 108600 | 108700 | 108500 | 1613 |
| 257 | 20241118 | 145700 | 93239430800 | 108500 | 108600 | 108800 | 108500 | 1380 |
| 258 | 20241118 | 145600 | 93089554000 | 108600 | 108600 | 108800 | 108500 | 994 |
| 259 | 20241118 | 145500 | 92981580800 | 108600 | 108600 | 108800 | 108500 | 1195 |
| 260 | 20241118 | 145400 | 92851727200 | 108600 | 108600 | 108700 | 108500 | 1756 |
| 261 | 20241118 | 145300 | 92661062800 | 108600 | 108600 | 108600 | 108500 | 1479 |
| 262 | 20241118 | 145200 | 92500468800 | 108600 | 108600 | 108700 | 108500 | 1060 |
| 263 | 20241118 | 145100 | 92385352500 | 108600 | 108700 | 108800 | 108500 | 1151 |
| 264 | 20241118 | 145000 | 92260298600 | 108600 | 108600 | 108700 | 108500 | 1603 |
| 265 | 20241118 | 144900 | 92086252100 | 108600 | 108600 | 108700 | 108500 | 1000 |
| 266 | 20241118 | 144800 | 91977668500 | 108600 | 108500 | 108800 | 108400 | 1395 |
| 267 | 20241118 | 144700 | 91826281400 | 108500 | 108600 | 108700 | 108400 | 1176 |
| 268 | 20241118 | 144600 | 91698688200 | 108500 | 108600 | 108700 | 108400 | 1842 |
| 269 | 20241118 | 144500 | 91498757300 | 108700 | 108700 | 108800 | 108600 | 1126 |
| 270 | 20241118 | 144400 | 91376352500 | 108700 | 108700 | 108800 | 108600 | 1285 |
| 271 | 20241118 | 144300 | 91236688400 | 108700 | 108800 | 108800 | 108500 | 1029 |
| 272 | 20241118 | 144200 | 91124863400 | 108800 | 108600 | 108800 | 108600 | 1126 |
| 273 | 20241118 | 144100 | 91002476600 | 108700 | 108700 | 108700 | 108400 | 1095 |
| 274 | 20241118 | 144000 | 90883488900 | 108500 | 108400 | 108700 | 108300 | 1145 |
| 275 | 20241118 | 143900 | 90759209300 | 108400 | 108400 | 108500 | 108300 | 1141 |
| 276 | 20241118 | 143800 | 90635461000 | 108400 | 108300 | 108400 | 108200 | 1270 |
| 277 | 20241118 | 143700 | 90497858100 | 108200 | 108300 | 108300 | 108100 | 677 |
| 278 | 20241118 | 143600 | 90424568000 | 108300 | 108200 | 108400 | 108100 | 1272 |
| 279 | 20241118 | 143500 | 90286890700 | 108200 | 108300 | 108300 | 108100 | 1070 |
| 280 | 20241118 | 143400 | 90171078200 | 108300 | 108300 | 108300 | 108200 | 892 |
| 281 | 20241118 | 143300 | 90074522200 | 108300 | 108200 | 108300 | 108100 | 1023 |
| 282 | 20241118 | 143200 | 89963857000 | 108200 | 108300 | 108300 | 108100 | 1013 |
| 283 | 20241118 | 143100 | 89854254600 | 108200 | 108300 | 108400 | 108200 | 1316 |
| 284 | 20241118 | 143000 | 89711742800 | 108300 | 108200 | 108500 | 108200 | 1172 |
| 285 | 20241118 | 142900 | 89584805900 | 108300 | 108400 | 108400 | 108200 | 1203 |
| 286 | 20241118 | 142800 | 89454536000 | 108300 | 108300 | 108400 | 108200 | 1278 |
| 287 | 20241118 | 142700 | 89316126100 | 108300 | 108300 | 108500 | 108200 | 1295 |
| 288 | 20241118 | 142600 | 89175816900 | 108300 | 108300 | 108400 | 108200 | 856 |
| 289 | 20241118 | 142500 | 89083130800 | 108200 | 108400 | 108400 | 108200 | 1284 |
| 290 | 20241118 | 142400 | 88944063300 | 108400 | 108400 | 108500 | 108300 | 1381 |
| 291 | 20241118 | 142300 | 88794378000 | 108300 | 108400 | 108500 | 108300 | 1274 |
| 292 | 20241118 | 142200 | 88656218600 | 108400 | 108400 | 108400 | 108300 | 1589 |
| 293 | 20241118 | 142100 | 88484005900 | 108300 | 108400 | 108400 | 108300 | 826 |
| 294 | 20241118 | 142000 | 88394487900 | 108400 | 108300 | 108400 | 108200 | 1212 |
| 295 | 20241118 | 141900 | 88263189700 | 108300 | 108200 | 108300 | 108100 | 1106 |
| 296 | 20241118 | 141800 | 88143469000 | 108300 | 108200 | 108300 | 108100 | 896 |
| 297 | 20241118 | 141700 | 88046470000 | 108300 | 108300 | 108400 | 108200 | 1277 |
| 298 | 20241118 | 141600 | 87908178100 | 108200 | 108200 | 108300 | 108100 | 1200 |
| 299 | 20241118 | 141500 | 87778321300 | 108200 | 108200 | 108200 | 108000 | 1239 |
| 300 | 20241118 | 141400 | 87644310400 | 108200 | 108300 | 108400 | 108000 | 3534 |
| 301 | 20241118 | 141300 | 87261810100 | 108400 | 108600 | 108600 | 108300 | 2465 |
| 302 | 20241118 | 141200 | 86994481300 | 108600 | 108800 | 108900 | 108500 | 2244 |
| 303 | 20241118 | 141100 | 86750534600 | 108800 | 109000 | 109000 | 108700 | 1079 |
| 304 | 20241118 | 141000 | 86633035400 | 109000 | 109000 | 109100 | 108800 | 1741 |
| 305 | 20241118 | 140900 | 86443318900 | 109000 | 109100 | 109200 | 109000 | 815 |
| 306 | 20241118 | 140800 | 86354374600 | 109100 | 109300 | 109300 | 109100 | 1051 |
| 307 | 20241118 | 140700 | 86239622400 | 109100 | 109200 | 109300 | 109100 | 1350 |
| 308 | 20241118 | 140600 | 86092163300 | 109200 | 109200 | 109200 | 109000 | 1067 |
| 309 | 20241118 | 140500 | 85975733800 | 109200 | 109200 | 109300 | 109000 | 1130 |
| 310 | 20241118 | 140400 | 85852391600 | 109100 | 109100 | 109300 | 109000 | 1187 |
| 311 | 20241118 | 140300 | 85722851600 | 109000 | 109000 | 109200 | 109000 | 970 |
| 312 | 20241118 | 140200 | 85617031300 | 109000 | 109200 | 109200 | 109000 | 1158 |
| 313 | 20241118 | 140100 | 85490675800 | 109200 | 109100 | 109300 | 109000 | 928 |
| 314 | 20241118 | 140000 | 85389361900 | 109000 | 109200 | 109200 | 109000 | 1109 |
| 315 | 20241118 | 135900 | 85268292600 | 109100 | 109200 | 109300 | 109100 | 1512 |
| 316 | 20241118 | 135800 | 85103191100 | 109200 | 109100 | 109200 | 109000 | 842 |
| 317 | 20241118 | 135700 | 85011294400 | 109100 | 109100 | 109300 | 109100 | 1049 |
| 318 | 20241118 | 135600 | 84896739200 | 109200 | 109300 | 109400 | 109100 | 1549 |
| 319 | 20241118 | 135500 | 84727464500 | 109200 | 109400 | 109400 | 109200 | 1004 |
| 320 | 20241118 | 135400 | 84617676800 | 109300 | 109300 | 109400 | 109300 | 1305 |
| 321 | 20241118 | 135300 | 84474962100 | 109300 | 109500 | 109500 | 109200 | 1070 |
| 322 | 20241118 | 135200 | 84358012300 | 109300 | 109300 | 109400 | 109300 | 1110 |
| 323 | 20241118 | 135100 | 84236596400 | 109300 | 109300 | 109400 | 109200 | 1169 |
| 324 | 20241118 | 135000 | 84108807300 | 109300 | 109300 | 109400 | 109200 | 1031 |
| 325 | 20241118 | 134900 | 83996116600 | 109300 | 109100 | 109400 | 109000 | 2004 |
| 326 | 20241118 | 134800 | 83777215800 | 109200 | 109300 | 109300 | 109100 | 1159 |
| 327 | 20241118 | 134700 | 83650651500 | 109300 | 109300 | 109400 | 109100 | 712 |
| 328 | 20241118 | 134600 | 83572857300 | 109400 | 109300 | 109400 | 109200 | 1450 |
| 329 | 20241118 | 134500 | 83414359700 | 109300 | 109200 | 109300 | 109100 | 1131 |
| 330 | 20241118 | 134400 | 83290840700 | 109200 | 109300 | 109300 | 109100 | 1298 |
| 331 | 20241118 | 134300 | 83149126600 | 109300 | 109400 | 109400 | 109200 | 1121 |
| 332 | 20241118 | 134200 | 83026586900 | 109200 | 109400 | 109400 | 109200 | 1070 |
| 333 | 20241118 | 134100 | 82909563500 | 109400 | 109200 | 109400 | 109200 | 1397 |
| 334 | 20241118 | 134000 | 82756855900 | 109300 | 109300 | 109400 | 109200 | 1037 |
| 335 | 20241118 | 133900 | 82643478400 | 109300 | 109400 | 109400 | 109200 | 1170 |
| 336 | 20241118 | 133800 | 82515513000 | 109400 | 109300 | 109400 | 109200 | 963 |
| 337 | 20241118 | 133700 | 82410259100 | 109300 | 109300 | 109400 | 109100 | 1203 |
| 338 | 20241118 | 133600 | 82278801700 | 109300 | 109200 | 109300 | 109200 | 884 |
| 339 | 20241118 | 133500 | 82182204200 | 109300 | 109300 | 109300 | 109200 | 1252 |
| 340 | 20241118 | 133400 | 82045377300 | 109200 | 109200 | 109300 | 109100 | 1138 |
| 341 | 20241118 | 133300 | 81921108000 | 109200 | 109300 | 109300 | 109100 | 1146 |
| 342 | 20241118 | 133200 | 81795968200 | 109300 | 109200 | 109300 | 109100 | 956 |
| 343 | 20241118 | 133100 | 81691558900 | 109100 | 109100 | 109200 | 109000 | 1071 |
| 344 | 20241118 | 133000 | 81574663700 | 109100 | 109000 | 109100 | 109000 | 1108 |
| 345 | 20241118 | 132900 | 81453803600 | 109000 | 108900 | 109000 | 108800 | 1028 |
| 346 | 20241118 | 132800 | 81341802200 | 108900 | 109300 | 109300 | 108800 | 3468 |
| 347 | 20241118 | 132700 | 80963607600 | 109300 | 109200 | 109300 | 109100 | 1095 |
| 348 | 20241118 | 132600 | 80843990800 | 109200 | 109100 | 109200 | 109100 | 1192 |
| 349 | 20241118 | 132500 | 80713839700 | 109100 | 109400 | 109400 | 109100 | 1286 |
| 350 | 20241118 | 132400 | 80573339900 | 109400 | 109200 | 109400 | 109100 | 963 |
| 351 | 20241118 | 132300 | 80468110700 | 109100 | 109000 | 109300 | 109000 | 1522 |
| 352 | 20241118 | 132200 | 80301963500 | 109000 | 109100 | 109200 | 108900 | 1445 |
| 353 | 20241118 | 132100 | 80144268700 | 109100 | 109300 | 109300 | 109000 | 1476 |
| 354 | 20241118 | 132000 | 79983098700 | 109200 | 109300 | 109400 | 109100 | 985 |
| 355 | 20241118 | 131900 | 79875458000 | 109200 | 109100 | 109300 | 109000 | 1167 |
| 356 | 20241118 | 131800 | 79748004800 | 109200 | 109000 | 109200 | 109000 | 1243 |
| 357 | 20241118 | 131700 | 79612418900 | 109000 | 109200 | 109200 | 108800 | 2146 |
| 358 | 20241118 | 131600 | 79378353400 | 109100 | 109100 | 109200 | 108900 | 1809 |
| 359 | 20241118 | 131500 | 79181035400 | 109100 | 109000 | 109200 | 108900 | 1208 |
| 360 | 20241118 | 131400 | 79049266900 | 108900 | 109000 | 109100 | 108900 | 3610 |
| 361 | 20241118 | 131300 | 78655766900 | 109000 | 108900 | 109000 | 108800 | 2034 |
| 362 | 20241118 | 131200 | 78434274400 | 108900 | 108800 | 108900 | 108700 | 1173 |
| 363 | 20241118 | 131100 | 78306585300 | 108700 | 108800 | 108800 | 108700 | 1118 |
| 364 | 20241118 | 131000 | 78184981800 | 108800 | 108800 | 108800 | 108700 | 669 |
| 365 | 20241118 | 130900 | 78112204600 | 108800 | 108800 | 108800 | 108600 | 926 |
| 366 | 20241118 | 130800 | 78011503200 | 108700 | 108500 | 108800 | 108500 | 1678 |
| 367 | 20241118 | 130700 | 77829229000 | 108600 | 108700 | 108700 | 108400 | 980 |
| 368 | 20241118 | 130600 | 77722840000 | 108700 | 108700 | 108700 | 108500 | 811 |
| 369 | 20241118 | 130500 | 77634705300 | 108600 | 108700 | 108700 | 108500 | 969 |
| 370 | 20241118 | 130400 | 77529471800 | 108700 | 108600 | 108700 | 108500 | 1371 |
| 371 | 20241118 | 130300 | 77380573100 | 108600 | 108500 | 108600 | 108400 | 4566 |
| 372 | 20241118 | 130200 | 76885127700 | 108500 | 108100 | 108500 | 108100 | 1436 |
| 373 | 20241118 | 130100 | 76729694400 | 108000 | 108100 | 108100 | 108000 | 587 |
| 374 | 20241118 | 130000 | 76666254300 | 108100 | 108000 | 108100 | 107900 | 998 |
| 375 | 20241118 | 125900 | 76558399100 | 108000 | 108100 | 108100 | 107900 | 957 |
| 376 | 20241118 | 125800 | 76455033700 | 108000 | 108000 | 108100 | 107900 | 1415 |
| 377 | 20241118 | 125700 | 76302187700 | 108000 | 108000 | 108000 | 107900 | 968 |
| 378 | 20241118 | 125600 | 76197675200 | 108000 | 108100 | 108100 | 107900 | 661 |
| 379 | 20241118 | 125500 | 76126252100 | 108000 | 108000 | 108100 | 107900 | 864 |
| 380 | 20241118 | 125400 | 76032926200 | 107900 | 108100 | 108100 | 107900 | 989 |
| 381 | 20241118 | 125300 | 75926095400 | 108000 | 108200 | 108400 | 108000 | 1201 |
| 382 | 20241118 | 125200 | 75796187400 | 108100 | 108100 | 108200 | 107900 | 952 |
| 383 | 20241118 | 125100 | 75693286800 | 108100 | 108200 | 108200 | 108000 | 1358 |
| 384 | 20241118 | 125000 | 75546395300 | 108100 | 108200 | 108400 | 108100 | 1156 |
| 385 | 20241118 | 124900 | 75421256600 | 108300 | 108400 | 108400 | 108200 | 725 |
| 386 | 20241118 | 124800 | 75342712900 | 108200 | 108200 | 108400 | 108100 | 748 |
| 387 | 20241118 | 124700 | 75261759300 | 108200 | 108200 | 108300 | 108100 | 723 |
| 388 | 20241118 | 124600 | 75183512200 | 108200 | 108200 | 108200 | 108000 | 642 |
| 389 | 20241118 | 124500 | 75114058700 | 108200 | 108100 | 108300 | 108000 | 1146 |
| 390 | 20241118 | 124400 | 74990132300 | 108100 | 108200 | 108300 | 107900 | 669 |
| 391 | 20241118 | 124300 | 74917758900 | 108300 | 108200 | 108300 | 108100 | 680 |
| 392 | 20241118 | 124200 | 74844138200 | 108100 | 108200 | 108300 | 107900 | 2225 |
| 393 | 20241118 | 124100 | 74603636400 | 108200 | 108100 | 108300 | 108000 | 623 |
| 394 | 20241118 | 124000 | 74536283400 | 108100 | 107800 | 108100 | 107800 | 918 |
| 395 | 20241118 | 123900 | 74437134300 | 107900 | 107800 | 108000 | 107800 | 536 |
| 396 | 20241118 | 123800 | 74379289000 | 107900 | 107900 | 108100 | 107800 | 851 |
| 397 | 20241118 | 123700 | 74287390300 | 107900 | 108200 | 108300 | 107900 | 1163 |
| 398 | 20241118 | 123600 | 74161689900 | 108200 | 108300 | 108300 | 108000 | 523 |
| 399 | 20241118 | 123500 | 74105117800 | 108200 | 108100 | 108300 | 108000 | 794 |
| 400 | 20241118 | 123400 | 74019240500 | 108000 | 108100 | 108200 | 108000 | 977 |
| 401 | 20241118 | 123300 | 73913622500 | 108100 | 107900 | 108100 | 107900 | 708 |
| 402 | 20241118 | 123200 | 73837164400 | 107900 | 108000 | 108000 | 107900 | 729 |
| 403 | 20241118 | 123100 | 73758453800 | 107900 | 107900 | 108000 | 107800 | 1106 |
| 404 | 20241118 | 123000 | 73639108600 | 107900 | 108000 | 108000 | 107700 | 1131 |
| 405 | 20241118 | 122900 | 73517107200 | 108000 | 108000 | 108000 | 107800 | 658 |
| 406 | 20241118 | 122800 | 73446080600 | 108000 | 107900 | 108000 | 107800 | 674 |
| 407 | 20241118 | 122700 | 73373326200 | 107900 | 107900 | 108000 | 107600 | 706 |
| 408 | 20241118 | 122600 | 73297148800 | 107900 | 107800 | 107900 | 107500 | 1034 |
| 409 | 20241118 | 122500 | 73185656600 | 107900 | 107900 | 107900 | 107700 | 1029 |
| 410 | 20241118 | 122400 | 73074700000 | 107800 | 107700 | 107900 | 107700 | 709 |
| 411 | 20241118 | 122300 | 72998264100 | 107700 | 107500 | 107700 | 107300 | 1861 |
| 412 | 20241118 | 122200 | 72798197700 | 107500 | 107400 | 107500 | 107200 | 1079 |
| 413 | 20241118 | 122100 | 72682346400 | 107300 | 107500 | 107600 | 107300 | 943 |
| 414 | 20241118 | 122000 | 72581013000 | 107400 | 107400 | 107600 | 107300 | 866 |
| 415 | 20241118 | 121900 | 72487943300 | 107500 | 107500 | 107600 | 107400 | 878 |
| 416 | 20241118 | 121800 | 72393562300 | 107600 | 107300 | 107600 | 107200 | 2939 |
| 417 | 20241118 | 121700 | 72078101600 | 107300 | 107200 | 107300 | 107000 | 2033 |
| 418 | 20241118 | 121600 | 71860314400 | 107300 | 107100 | 107300 | 106900 | 1089 |
| 419 | 20241118 | 121500 | 71743628200 | 107100 | 107400 | 107400 | 106900 | 2300 |
| 420 | 20241118 | 121400 | 71497088700 | 107400 | 107300 | 107600 | 106800 | 4732 |
| 421 | 20241118 | 121300 | 70990169800 | 107200 | 107800 | 107800 | 107000 | 2588 |
| 422 | 20241118 | 121200 | 70712220300 | 107700 | 108000 | 108000 | 107400 | 2828 |
| 423 | 20241118 | 121100 | 70407866500 | 108000 | 108000 | 108200 | 106900 | 10974 |
| 424 | 20241118 | 121000 | 69229186400 | 108100 | 108100 | 108400 | 107800 | 3310 |
| 425 | 20241118 | 120900 | 68871521800 | 108100 | 108400 | 108500 | 108000 | 2205 |
| 426 | 20241118 | 120800 | 68632824300 | 108400 | 108400 | 108500 | 108300 | 954 |
| 427 | 20241118 | 120700 | 68529362200 | 108400 | 108400 | 108500 | 108300 | 1002 |
| 428 | 20241118 | 120600 | 68420745900 | 108400 | 108400 | 108400 | 108300 | 637 |
| 429 | 20241118 | 120500 | 68351706400 | 108400 | 108400 | 108500 | 108300 | 934 |
| 430 | 20241118 | 120400 | 68250436600 | 108400 | 108300 | 108400 | 108300 | 663 |
| 431 | 20241118 | 120300 | 68178578500 | 108400 | 108300 | 108500 | 108300 | 824 |
| 432 | 20241118 | 120200 | 68089253700 | 108300 | 108500 | 108500 | 108300 | 1087 |
| 433 | 20241118 | 120100 | 67971454700 | 108500 | 108500 | 108500 | 108400 | 732 |
| 434 | 20241118 | 120000 | 67892040000 | 108400 | 108200 | 108500 | 108200 | 1792 |
| 435 | 20241118 | 115900 | 67697899200 | 108200 | 108400 | 108400 | 108200 | 1666 |
| 436 | 20241118 | 115800 | 67517492000 | 108400 | 108400 | 108400 | 108300 | 753 |
| 437 | 20241118 | 115700 | 67435878300 | 108400 | 108400 | 108400 | 108200 | 1311 |
| 438 | 20241118 | 115600 | 67293876000 | 108400 | 108200 | 108400 | 108200 | 1065 |
| 439 | 20241118 | 115500 | 67178541000 | 108300 | 108200 | 108300 | 108100 | 984 |
| 440 | 20241118 | 115400 | 67072049700 | 108300 | 108300 | 108300 | 108200 | 772 |
| 441 | 20241118 | 115300 | 66988473300 | 108300 | 108500 | 108500 | 108100 | 2952 |
| 442 | 20241118 | 115200 | 66668953700 | 108500 | 108600 | 108800 | 108500 | 1519 |
| 443 | 20241118 | 115100 | 66503928100 | 108700 | 108700 | 108800 | 108600 | 1302 |
| 444 | 20241118 | 115000 | 66362380400 | 108600 | 108500 | 108700 | 108400 | 1470 |
| 445 | 20241118 | 114900 | 66202786900 | 108500 | 108400 | 108500 | 108300 | 1799 |
| 446 | 20241118 | 114800 | 66007741400 | 108400 | 108300 | 108400 | 108200 | 1081 |
| 447 | 20241118 | 114700 | 65890690700 | 108300 | 108200 | 108400 | 108200 | 1352 |
| 448 | 20241118 | 114600 | 65744308300 | 108200 | 108300 | 108400 | 108200 | 992 |
| 449 | 20241118 | 114500 | 65636888300 | 108300 | 108400 | 108500 | 108300 | 1090 |
| 450 | 20241118 | 114400 | 65518679300 | 108400 | 108100 | 108700 | 108100 | 2019 |
| 451 | 20241118 | 114300 | 65300120700 | 108100 | 108000 | 108100 | 107900 | 2570 |
| 452 | 20241118 | 114200 | 65022666600 | 108000 | 108000 | 108000 | 107800 | 3116 |
| 453 | 20241118 | 114100 | 64686509200 | 107900 | 108000 | 108200 | 107900 | 2381 |
| 454 | 20241118 | 114000 | 64429218600 | 108000 | 108600 | 108700 | 108000 | 5718 |
| 455 | 20241118 | 113900 | 63810488300 | 108600 | 108900 | 109000 | 108600 | 1400 |
| 456 | 20241118 | 113800 | 63658222800 | 109000 | 108900 | 109000 | 108800 | 896 |
| 457 | 20241118 | 113700 | 63560619900 | 108900 | 109000 | 109000 | 108900 | 1213 |
| 458 | 20241118 | 113600 | 63428432200 | 109000 | 108900 | 109000 | 108900 | 971 |
| 459 | 20241118 | 113500 | 63322621300 | 109000 | 109100 | 109100 | 108900 | 1591 |
| 460 | 20241118 | 113400 | 63149266200 | 109000 | 109200 | 109200 | 109000 | 957 |
| 461 | 20241118 | 113300 | 63044870700 | 109200 | 109100 | 109200 | 109000 | 969 |
| 462 | 20241118 | 113200 | 62939158600 | 109000 | 109600 | 109600 | 109000 | 3953 |
| 463 | 20241118 | 113100 | 62507448200 | 109600 | 109500 | 109600 | 109400 | 677 |
| 464 | 20241118 | 113000 | 62433287400 | 109500 | 109300 | 109600 | 109300 | 1859 |
| 465 | 20241118 | 112900 | 62229847100 | 109400 | 109400 | 109400 | 109300 | 1674 |
| 466 | 20241118 | 112800 | 62046802300 | 109400 | 109700 | 109800 | 109300 | 3056 |
| 467 | 20241118 | 112700 | 61711964200 | 109700 | 109800 | 109900 | 109600 | 987 |
| 468 | 20241118 | 112600 | 61603609200 | 109800 | 109900 | 109900 | 109700 | 663 |
| 469 | 20241118 | 112500 | 61530775500 | 109900 | 109900 | 109900 | 109800 | 1077 |
| 470 | 20241118 | 112400 | 61412437900 | 109900 | 109900 | 109900 | 109700 | 954 |
| 471 | 20241118 | 112300 | 61307642800 | 109900 | 109900 | 109900 | 109800 | 864 |
| 472 | 20241118 | 112200 | 61212716000 | 109800 | 109800 | 109900 | 109500 | 1300 |
| 473 | 20241118 | 112100 | 61070024900 | 109800 | 109900 | 109900 | 109700 | 1140 |
| 474 | 20241118 | 112000 | 60944840500 | 109900 | 109800 | 109900 | 109700 | 675 |
| 475 | 20241118 | 111900 | 60870685000 | 109800 | 109900 | 110000 | 109800 | 698 |
| 476 | 20241118 | 111800 | 60793985400 | 109800 | 110000 | 110000 | 109800 | 953 |
| 477 | 20241118 | 111700 | 60689229800 | 110000 | 110000 | 110000 | 109900 | 1021 |
| 478 | 20241118 | 111600 | 60576945000 | 110000 | 110000 | 110000 | 109900 | 728 |
| 479 | 20241118 | 111500 | 60496879200 | 110000 | 109800 | 110000 | 109700 | 2097 |
| 480 | 20241118 | 111400 | 60266599700 | 109800 | 109800 | 109800 | 109700 | 794 |
| 481 | 20241118 | 111300 | 60179440100 | 109800 | 109900 | 109900 | 109700 | 848 |
| 482 | 20241118 | 111200 | 60086348400 | 110000 | 109900 | 110000 | 109900 | 1117 |
| 483 | 20241118 | 111100 | 59963499600 | 110000 | 109800 | 110000 | 109800 | 883 |
| 484 | 20241118 | 111000 | 59866451100 | 109900 | 109700 | 109900 | 109700 | 1993 |
| 485 | 20241118 | 110900 | 59647486000 | 109800 | 109600 | 109800 | 109400 | 1314 |
| 486 | 20241118 | 110800 | 59503366500 | 109600 | 109400 | 109600 | 109400 | 975 |
| 487 | 20241118 | 110700 | 59396618800 | 109400 | 109200 | 109400 | 109100 | 2371 |
| 488 | 20241118 | 110600 | 59137555600 | 109100 | 109200 | 109200 | 109000 | 2911 |
| 489 | 20241118 | 110500 | 58819992700 | 109100 | 109200 | 109300 | 108900 | 3841 |
| 490 | 20241118 | 110400 | 58400888600 | 109200 | 109700 | 109700 | 109200 | 2117 |
| 491 | 20241118 | 110300 | 58169201600 | 109600 | 109800 | 109800 | 109600 | 1992 |
| 492 | 20241118 | 110200 | 57950668600 | 109800 | 109900 | 109900 | 109700 | 1038 |
| 493 | 20241118 | 110100 | 57836667400 | 109800 | 109900 | 109900 | 109700 | 1862 |
| 494 | 20241118 | 110000 | 57632253400 | 109800 | 109800 | 109900 | 109700 | 808 |
| 495 | 20241118 | 105900 | 57543496200 | 109900 | 109800 | 109900 | 109600 | 1281 |
| 496 | 20241118 | 105800 | 57402815200 | 109800 | 109800 | 109900 | 109600 | 1489 |
| 497 | 20241118 | 105700 | 57239309500 | 109800 | 109800 | 109900 | 109600 | 1334 |
| 498 | 20241118 | 105600 | 57092785400 | 109900 | 110000 | 110000 | 109600 | 1409 |
| 499 | 20241118 | 105500 | 56937930400 | 110000 | 109900 | 110000 | 109700 | 756 |
| 500 | 20241118 | 105400 | 56854807000 | 110000 | 110000 | 110200 | 109600 | 2591 |
| 501 | 20241118 | 105300 | 56570126600 | 109900 | 110300 | 110300 | 109800 | 2851 |
| 502 | 20241118 | 105200 | 56256330200 | 110300 | 110200 | 110400 | 110200 | 1470 |
| 503 | 20241118 | 105100 | 56094108900 | 110200 | 110400 | 110400 | 110200 | 976 |
| 504 | 20241118 | 105000 | 55986478000 | 110400 | 110400 | 110500 | 110200 | 1413 |
| 505 | 20241118 | 104900 | 55830528300 | 110500 | 110600 | 110600 | 110400 | 1647 |
| 506 | 20241118 | 104800 | 55648510200 | 110600 | 110700 | 110700 | 110500 | 970 |
| 507 | 20241118 | 104700 | 55541252600 | 110600 | 110900 | 110900 | 110500 | 3382 |
| 508 | 20241118 | 104600 | 55166702000 | 110900 | 110900 | 111000 | 110800 | 3141 |
| 509 | 20241118 | 104500 | 54818335100 | 110900 | 111000 | 111000 | 110900 | 1144 |
| 510 | 20241118 | 104400 | 54691386700 | 110900 | 110800 | 111000 | 110800 | 4488 |
| 511 | 20241118 | 104300 | 54193641900 | 110800 | 111000 | 111000 | 110700 | 1922 |
| 512 | 20241118 | 104200 | 53980559600 | 111000 | 111000 | 111000 | 110800 | 4462 |
| 513 | 20241118 | 104100 | 53485535200 | 110900 | 110800 | 111000 | 110800 | 3487 |
| 514 | 20241118 | 104000 | 53098723000 | 110800 | 110400 | 110800 | 110400 | 7364 |
| 515 | 20241118 | 103900 | 52284016000 | 110500 | 109900 | 110500 | 109800 | 71398 |
| 516 | 20241118 | 103800 | 44429591600 | 109900 | 109800 | 109900 | 109700 | 5485 |
| 517 | 20241118 | 103700 | 43827110500 | 109800 | 109800 | 109900 | 109700 | 4027 |
| 518 | 20241118 | 103600 | 43384927800 | 109700 | 109800 | 109800 | 109700 | 2468 |
| 519 | 20241118 | 103500 | 43114112600 | 109800 | 109800 | 109800 | 109700 | 3340 |
| 520 | 20241118 | 103400 | 42747402400 | 109800 | 109800 | 109800 | 109700 | 1075 |
| 521 | 20241118 | 103300 | 42629399500 | 109800 | 109800 | 109800 | 109700 | 1344 |
| 522 | 20241118 | 103200 | 42481893900 | 109800 | 109800 | 109900 | 109700 | 1691 |
| 523 | 20241118 | 103100 | 42296194700 | 109800 | 109700 | 109800 | 109600 | 1146 |
| 524 | 20241118 | 103000 | 42170392800 | 109800 | 109700 | 109800 | 109600 | 429 |
| 525 | 20241118 | 102900 | 42123318600 | 109700 | 109600 | 109700 | 109600 | 1927 |
| 526 | 20241118 | 102800 | 41911940500 | 109700 | 109700 | 109700 | 109600 | 1868 |
| 527 | 20241118 | 102700 | 41707050500 | 109700 | 109600 | 109700 | 109600 | 530 |
| 528 | 20241118 | 102600 | 41648919300 | 109700 | 109700 | 109700 | 109600 | 795 |
| 529 | 20241118 | 102500 | 41561725500 | 109600 | 109600 | 109600 | 109500 | 810 |
| 530 | 20241118 | 102400 | 41472971700 | 109500 | 109300 | 109700 | 109200 | 1516 |
| 531 | 20241118 | 102300 | 41307036900 | 109200 | 109500 | 109500 | 109200 | 1858 |
| 532 | 20241118 | 102200 | 41103931200 | 109400 | 109900 | 110000 | 109400 | 3085 |
| 533 | 20241118 | 102100 | 40765392100 | 110000 | 110000 | 110000 | 109900 | 1685 |
| 534 | 20241118 | 102000 | 40580123200 | 110000 | 110000 | 110000 | 109800 | 6954 |
| 535 | 20241118 | 101900 | 39815257200 | 110000 | 109900 | 110000 | 109800 | 2920 |
| 536 | 20241118 | 101800 | 39494243100 | 109900 | 109900 | 110000 | 109800 | 3109 |
| 537 | 20241118 | 101700 | 39152620900 | 109900 | 109900 | 109900 | 109800 | 4464 |
| 538 | 20241118 | 101600 | 38662052400 | 109900 | 109800 | 109900 | 109800 | 2170 |
| 539 | 20241118 | 101500 | 38423609000 | 109900 | 109900 | 109900 | 109800 | 2622 |
| 540 | 20241118 | 101400 | 38135472700 | 109800 | 109900 | 109900 | 109800 | 2161 |
| 541 | 20241118 | 101300 | 37898002300 | 109900 | 109900 | 109900 | 109800 | 2301 |
| 542 | 20241118 | 101200 | 37645150200 | 109900 | 109800 | 109900 | 109600 | 4550 |
| 543 | 20241118 | 101100 | 37145492300 | 109800 | 109500 | 109800 | 109200 | 5526 |
| 544 | 20241118 | 101000 | 36540019700 | 109600 | 109600 | 109600 | 109200 | 1203 |
| 545 | 20241118 | 100900 | 36408398300 | 109600 | 109300 | 109600 | 109200 | 1826 |
| 546 | 20241118 | 100800 | 36208526300 | 109400 | 109500 | 109500 | 109300 | 2756 |
| 547 | 20241118 | 100700 | 35907118900 | 109500 | 109600 | 109700 | 109300 | 791 |
| 548 | 20241118 | 100600 | 35820471800 | 109600 | 109800 | 109900 | 109200 | 5670 |
| 549 | 20241118 | 100500 | 35198272700 | 109800 | 109600 | 109800 | 109400 | 3932 |
| 550 | 20241118 | 100400 | 34766699700 | 109600 | 109500 | 109600 | 109200 | 2016 |
| 551 | 20241118 | 100300 | 34545995300 | 109500 | 109400 | 109500 | 109200 | 4035 |
| 552 | 20241118 | 100200 | 34104394400 | 109200 | 109300 | 109500 | 109200 | 3518 |
| 553 | 20241118 | 100100 | 33719536000 | 109300 | 108900 | 109300 | 108800 | 6976 |
| 554 | 20241118 | 100000 | 32958891300 | 108900 | 108800 | 109000 | 108700 | 1756 |
| 555 | 20241118 | 095900 | 32767648500 | 109000 | 108800 | 109000 | 108700 | 4774 |
| 556 | 20241118 | 095800 | 32247800200 | 108800 | 108800 | 108900 | 108700 | 1083 |
| 557 | 20241118 | 095700 | 32129926700 | 108800 | 109000 | 109000 | 108800 | 3862 |
| 558 | 20241118 | 095600 | 31709171000 | 108900 | 109000 | 109000 | 108900 | 948 |
| 559 | 20241118 | 095500 | 31605865400 | 108900 | 108900 | 109000 | 108900 | 2030 |
| 560 | 20241118 | 095400 | 31384691500 | 108900 | 108900 | 109000 | 108800 | 1124 |
| 561 | 20241118 | 095300 | 31262216600 | 108900 | 108700 | 109000 | 108300 | 13695 |
| 562 | 20241118 | 095200 | 29772236300 | 108700 | 108700 | 108800 | 108600 | 1262 |
| 563 | 20241118 | 095100 | 29635074100 | 108600 | 108400 | 108700 | 108200 | 6283 |
| 564 | 20241118 | 095000 | 28953489900 | 108300 | 108400 | 108500 | 108100 | 3156 |
| 565 | 20241118 | 094900 | 28611535900 | 108400 | 108500 | 108500 | 108300 | 2191 |
| 566 | 20241118 | 094800 | 28373918700 | 108400 | 107900 | 108500 | 107800 | 26342 |
| 567 | 20241118 | 094700 | 25527986500 | 107900 | 107900 | 107900 | 107800 | 1937 |
| 568 | 20241118 | 094600 | 25319027400 | 107900 | 107800 | 107900 | 107600 | 3859 |
| 569 | 20241118 | 094500 | 24903029100 | 107800 | 107700 | 107800 | 107700 | 1477 |
| 570 | 20241118 | 094400 | 24743863800 | 107800 | 107300 | 107800 | 107300 | 3440 |
| 571 | 20241118 | 094300 | 24373719000 | 107100 | 107100 | 107400 | 107000 | 1218 |
| 572 | 20241118 | 094200 | 24243155000 | 107000 | 107600 | 107600 | 107000 | 1284 |
| 573 | 20241118 | 094100 | 24105425400 | 107300 | 107400 | 107700 | 107300 | 2867 |
| 574 | 20241118 | 094000 | 23797164800 | 107400 | 107300 | 107500 | 107200 | 3318 |
| 575 | 20241118 | 093900 | 23440837500 | 107300 | 107100 | 107300 | 107100 | 1135 |
| 576 | 20241118 | 093800 | 23319174800 | 107200 | 106800 | 107200 | 106700 | 7577 |
| 577 | 20241118 | 093700 | 22508765200 | 106700 | 106800 | 106800 | 106700 | 584 |
| 578 | 20241118 | 093600 | 22446404600 | 106700 | 106600 | 106800 | 106500 | 3730 |
| 579 | 20241118 | 093500 | 22048559500 | 106700 | 106400 | 106700 | 106300 | 5997 |
| 580 | 20241118 | 093400 | 21410017300 | 106400 | 106000 | 106400 | 105900 | 7080 |
| 581 | 20241118 | 093300 | 20658858500 | 105900 | 105600 | 106000 | 105600 | 1929 |
| 582 | 20241118 | 093200 | 20454742900 | 105700 | 105800 | 105900 | 105600 | 1909 |
| 583 | 20241118 | 093100 | 20252913700 | 105800 | 105800 | 105900 | 105700 | 1087 |
| 584 | 20241118 | 093000 | 20137903800 | 105900 | 105900 | 105900 | 105800 | 453 |
| 585 | 20241118 | 092900 | 20089942400 | 105800 | 105800 | 106000 | 105800 | 1449 |
| 586 | 20241118 | 092800 | 19936485800 | 105900 | 105800 | 106100 | 105700 | 2449 |
| 587 | 20241118 | 092700 | 19677045300 | 105800 | 106300 | 106300 | 105600 | 3286 |
| 588 | 20241118 | 092600 | 19328559100 | 106300 | 106700 | 106800 | 106300 | 2581 |
| 589 | 20241118 | 092500 | 19053793100 | 106700 | 106800 | 106900 | 106500 | 1510 |
| 590 | 20241118 | 092400 | 18892587800 | 106800 | 106700 | 106800 | 106500 | 879 |
| 591 | 20241118 | 092300 | 18798835000 | 106700 | 106400 | 106700 | 106300 | 4675 |
| 592 | 20241118 | 092200 | 18301037200 | 106500 | 106400 | 106500 | 106300 | 2472 |
| 593 | 20241118 | 092100 | 18037985900 | 106400 | 106100 | 106400 | 105600 | 4817 |
| 594 | 20241118 | 092000 | 17526265100 | 106100 | 106000 | 106100 | 105600 | 3547 |
| 595 | 20241118 | 091900 | 17150844300 | 106000 | 106200 | 106200 | 105900 | 588 |
| 596 | 20241118 | 091800 | 17088494300 | 106200 | 106200 | 106300 | 105900 | 1348 |
| 597 | 20241118 | 091700 | 16945479900 | 106200 | 105700 | 106200 | 105600 | 10181 |
| 598 | 20241118 | 091600 | 15867592200 | 105700 | 105700 | 105800 | 105300 | 2681 |
| 599 | 20241118 | 091500 | 15584345300 | 105700 | 105600 | 105800 | 105500 | 941 |
| 600 | 20241118 | 091400 | 15484853100 | 105600 | 105600 | 105800 | 105000 | 5641 |
| 601 | 20241118 | 091300 | 14889865000 | 105700 | 105400 | 108000 | 105300 | 32446 |
| 602 | 20241118 | 091200 | 11446688600 | 105400 | 104900 | 105500 | 104800 | 3037 |
| 603 | 20241118 | 091100 | 11127467400 | 105000 | 105300 | 105600 | 104900 | 4626 |
| 604 | 20241118 | 091000 | 10640275900 | 105300 | 105400 | 105600 | 105300 | 1956 |
| 605 | 20241118 | 090900 | 10434127800 | 105400 | 105100 | 105700 | 105100 | 2738 |
| 606 | 20241118 | 090800 | 10145657400 | 105200 | 105400 | 105400 | 104500 | 3584 |
| 607 | 20241118 | 090700 | 9769404500 | 105300 | 105100 | 105900 | 104900 | 11875 |
| 608 | 20241118 | 090600 | 8517706000 | 105100 | 105000 | 105300 | 104800 | 6299 |
| 609 | 20241118 | 090500 | 7855482000 | 105100 | 104000 | 105300 | 103800 | 20488 |
| 610 | 20241118 | 090400 | 5710697300 | 104100 | 103600 | 104500 | 103500 | 8926 |
| 611 | 20241118 | 090300 | 4781620800 | 103500 | 103700 | 104000 | 103200 | 4914 |
| 612 | 20241118 | 090200 | 4272793500 | 103700 | 103700 | 104000 | 102800 | 4410 |
| 613 | 20241118 | 090100 | 3816286300 | 103600 | 103500 | 104500 | 102800 | 11040 |
| 614 | 20241118 | 090000 | 2668741800 | 103500 | 103000 | 104500 | 101800 | 25876 |