34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 43990 |
| 3 | 20241118 | 182900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 4 | 20241118 | 182800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 5 | 20241118 | 182700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 6 | 20241118 | 182600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 7 | 20241118 | 182500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 8 | 20241118 | 182400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 9 | 20241118 | 182300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 10 | 20241118 | 182200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 11 | 20241118 | 182100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 12 | 20241118 | 182000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 13 | 20241118 | 181900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 14 | 20241118 | 181800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 15 | 20241118 | 181700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 16 | 20241118 | 181600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 17 | 20241118 | 181500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 18 | 20241118 | 181400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 19 | 20241118 | 181300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 20 | 20241118 | 181200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 21 | 20241118 | 181100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 22 | 20241118 | 181000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 23 | 20241118 | 180900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 24 | 20241118 | 180800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 25 | 20241118 | 180700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 26 | 20241118 | 180600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 27 | 20241118 | 180500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 28 | 20241118 | 180400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 29 | 20241118 | 180300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 30 | 20241118 | 180200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 31 | 20241118 | 180100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 32 | 20241118 | 180000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 43990 |
| 33 | 20241118 | 175900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 34 | 20241118 | 175800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 35 | 20241118 | 175700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 36 | 20241118 | 175600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 37 | 20241118 | 175500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 38 | 20241118 | 175400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 39 | 20241118 | 175300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 40 | 20241118 | 175200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 41 | 20241118 | 175100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 42 | 20241118 | 175000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 43 | 20241118 | 174900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 44 | 20241118 | 174800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 45 | 20241118 | 174700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 46 | 20241118 | 174600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 47 | 20241118 | 174500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 48 | 20241118 | 174400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 49 | 20241118 | 174300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 50 | 20241118 | 174200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 51 | 20241118 | 174100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 52 | 20241118 | 174000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 53 | 20241118 | 173900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 54 | 20241118 | 173800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 55 | 20241118 | 173700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 56 | 20241118 | 173600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 57 | 20241118 | 173500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 58 | 20241118 | 173400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 59 | 20241118 | 173300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 60 | 20241118 | 173200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 61 | 20241118 | 173100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 62 | 20241118 | 173000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 43990 |
| 63 | 20241118 | 172900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 64 | 20241118 | 172800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 65 | 20241118 | 172700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 66 | 20241118 | 172600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 67 | 20241118 | 172500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 68 | 20241118 | 172400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 69 | 20241118 | 172300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 70 | 20241118 | 172200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 71 | 20241118 | 172100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 72 | 20241118 | 172000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 73 | 20241118 | 171900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 74 | 20241118 | 171800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 75 | 20241118 | 171700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 76 | 20241118 | 171600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 77 | 20241118 | 171500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 78 | 20241118 | 171400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 79 | 20241118 | 171300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 80 | 20241118 | 171200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 81 | 20241118 | 171100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 82 | 20241118 | 171000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 83 | 20241118 | 170900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 84 | 20241118 | 170800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 85 | 20241118 | 170700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 86 | 20241118 | 170600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 87 | 20241118 | 170500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 88 | 20241118 | 170400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 89 | 20241118 | 170300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 90 | 20241118 | 170200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 91 | 20241118 | 170100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 92 | 20241118 | 170000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 43990 |
| 93 | 20241118 | 165900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 94 | 20241118 | 165800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 95 | 20241118 | 165700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 96 | 20241118 | 165600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 97 | 20241118 | 165500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 98 | 20241118 | 165400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 99 | 20241118 | 165300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 100 | 20241118 | 165200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 101 | 20241118 | 165100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 102 | 20241118 | 165000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 103 | 20241118 | 164900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 104 | 20241118 | 164800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 105 | 20241118 | 164700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 106 | 20241118 | 164600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 107 | 20241118 | 164500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 108 | 20241118 | 164400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 109 | 20241118 | 164300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 110 | 20241118 | 164200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 111 | 20241118 | 164100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 112 | 20241118 | 164000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 113 | 20241118 | 163900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 114 | 20241118 | 163800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 115 | 20241118 | 163700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 116 | 20241118 | 163600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 117 | 20241118 | 163500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 118 | 20241118 | 163400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 119 | 20241118 | 163300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 120 | 20241118 | 163200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 121 | 20241118 | 163100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 122 | 20241118 | 163000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 43990 |
| 123 | 20241118 | 162900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 124 | 20241118 | 162800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 125 | 20241118 | 162700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 126 | 20241118 | 162600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 127 | 20241118 | 162500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 128 | 20241118 | 162400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 129 | 20241118 | 162300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 130 | 20241118 | 162200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 131 | 20241118 | 162100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 132 | 20241118 | 162000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 133 | 20241118 | 161900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 134 | 20241118 | 161800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 135 | 20241118 | 161700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 136 | 20241118 | 161600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 137 | 20241118 | 161500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 138 | 20241118 | 161400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 139 | 20241118 | 161300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 140 | 20241118 | 161200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 141 | 20241118 | 161100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 142 | 20241118 | 161000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 143 | 20241118 | 160900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 144 | 20241118 | 160800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 145 | 20241118 | 160700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 146 | 20241118 | 160600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 147 | 20241118 | 160500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 148 | 20241118 | 160400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 149 | 20241118 | 160300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 150 | 20241118 | 160200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 151 | 20241118 | 160100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 152 | 20241118 | 160000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 43990 |
| 153 | 20241118 | 155900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 154 | 20241118 | 155800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 155 | 20241118 | 155700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 156 | 20241118 | 155600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 157 | 20241118 | 155500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 158 | 20241118 | 155400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 159 | 20241118 | 155300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 160 | 20241118 | 155200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 161 | 20241118 | 155100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 162 | 20241118 | 155000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 163 | 20241118 | 154900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 164 | 20241118 | 154800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 165 | 20241118 | 154700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 166 | 20241118 | 154600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 167 | 20241118 | 154500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 168 | 20241118 | 154400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 169 | 20241118 | 154300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 170 | 20241118 | 154200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 171 | 20241118 | 154100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 172 | 20241118 | 154000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 173 | 20241118 | 153900 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 174 | 20241118 | 153800 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 175 | 20241118 | 153700 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 176 | 20241118 | 153600 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 177 | 20241118 | 153500 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 178 | 20241118 | 153400 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 179 | 20241118 | 153300 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 180 | 20241118 | 153200 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 181 | 20241118 | 153100 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 182 | 20241118 | 153000 | 182038643700 | 119700 | 119700 | 119700 | 119700 | 87980 |
| 183 | 20241118 | 152900 | 176773040700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 184 | 20241118 | 152800 | 176773040700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 185 | 20241118 | 152700 | 176773040700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 186 | 20241118 | 152600 | 176773040700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 187 | 20241118 | 152500 | 176773040700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 188 | 20241118 | 152400 | 176773040700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 189 | 20241118 | 152300 | 176773040700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 190 | 20241118 | 152200 | 176773040700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 191 | 20241118 | 152100 | 176773040700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 192 | 20241118 | 152000 | 176773040700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 193 | 20241118 | 151900 | 176773040700 | 119300 | 119300 | 119400 | 119100 | 7497 |
| 194 | 20241118 | 151800 | 175878902400 | 119300 | 119100 | 119400 | 119100 | 7548 |
| 195 | 20241118 | 151700 | 174978716100 | 119200 | 119300 | 119300 | 118900 | 20584 |
| 196 | 20241118 | 151600 | 172525812000 | 119200 | 119100 | 119300 | 118900 | 21014 |
| 197 | 20241118 | 151500 | 170023927900 | 119100 | 119300 | 119300 | 119100 | 5750 |
| 198 | 20241118 | 151400 | 169338844700 | 119300 | 119300 | 119400 | 119200 | 3978 |
| 199 | 20241118 | 151300 | 168864285000 | 119400 | 119300 | 119400 | 119200 | 2052 |
| 200 | 20241118 | 151200 | 168619497000 | 119200 | 119200 | 119400 | 119100 | 4644 |
| 201 | 20241118 | 151100 | 168065581100 | 119100 | 119300 | 119300 | 119100 | 2283 |
| 202 | 20241118 | 151000 | 167793407100 | 119200 | 119300 | 119300 | 119200 | 2056 |
| 203 | 20241118 | 150900 | 167548241800 | 119300 | 119300 | 119400 | 119200 | 2416 |
| 204 | 20241118 | 150800 | 167260084100 | 119300 | 119200 | 119400 | 119200 | 3162 |
| 205 | 20241118 | 150700 | 166882979200 | 119200 | 119300 | 119400 | 119200 | 1646 |
| 206 | 20241118 | 150600 | 166686582900 | 119300 | 119000 | 119400 | 119000 | 10911 |
| 207 | 20241118 | 150500 | 165386816900 | 119000 | 119100 | 119200 | 119000 | 4223 |
| 208 | 20241118 | 150400 | 164884095100 | 119100 | 119200 | 119300 | 119000 | 6946 |
| 209 | 20241118 | 150300 | 164056871800 | 119300 | 119300 | 119400 | 119200 | 1653 |
| 210 | 20241118 | 150200 | 163859681900 | 119400 | 119300 | 119500 | 119300 | 1819 |
| 211 | 20241118 | 150100 | 163642527700 | 119300 | 119300 | 119500 | 119300 | 2032 |
| 212 | 20241118 | 150000 | 163399954700 | 119300 | 119200 | 119400 | 119200 | 2412 |
| 213 | 20241118 | 145900 | 163112192400 | 119200 | 119200 | 119300 | 119100 | 3175 |
| 214 | 20241118 | 145800 | 162733713400 | 119200 | 119100 | 119300 | 119000 | 6937 |
| 215 | 20241118 | 145700 | 161907449900 | 119100 | 119300 | 119400 | 119100 | 3208 |
| 216 | 20241118 | 145600 | 161524981500 | 119300 | 119300 | 119400 | 119200 | 3991 |
| 217 | 20241118 | 145500 | 161048927900 | 119400 | 119500 | 119500 | 119300 | 1903 |
| 218 | 20241118 | 145400 | 160821693200 | 119500 | 119400 | 119500 | 119400 | 1781 |
| 219 | 20241118 | 145300 | 160608982500 | 119500 | 119400 | 119600 | 119300 | 6668 |
| 220 | 20241118 | 145200 | 159812911000 | 119400 | 119600 | 119600 | 119400 | 12822 |
| 221 | 20241118 | 145100 | 158280932800 | 119600 | 119600 | 119700 | 119600 | 6567 |
| 222 | 20241118 | 145000 | 157495477900 | 119600 | 119700 | 119800 | 119600 | 2318 |
| 223 | 20241118 | 144900 | 157218029700 | 119800 | 119700 | 119800 | 119700 | 1436 |
| 224 | 20241118 | 144800 | 157046071000 | 119800 | 119600 | 119800 | 119600 | 925 |
| 225 | 20241118 | 144700 | 156935313500 | 119700 | 119700 | 119800 | 119600 | 2744 |
| 226 | 20241118 | 144600 | 156606959600 | 119700 | 119900 | 119900 | 119600 | 7070 |
| 227 | 20241118 | 144500 | 155760337000 | 119800 | 119800 | 120000 | 119800 | 834 |
| 228 | 20241118 | 144400 | 155660371900 | 119800 | 119900 | 119900 | 119800 | 1811 |
| 229 | 20241118 | 144300 | 155443269300 | 120000 | 119900 | 120000 | 119900 | 793 |
| 230 | 20241118 | 144200 | 155348174200 | 119900 | 119800 | 119900 | 119800 | 1155 |
| 231 | 20241118 | 144100 | 155209728000 | 119800 | 119800 | 119900 | 119700 | 1500 |
| 232 | 20241118 | 144000 | 155030020300 | 119800 | 119900 | 120000 | 119800 | 1434 |
| 233 | 20241118 | 143900 | 154858201200 | 119900 | 119800 | 120000 | 119700 | 2610 |
| 234 | 20241118 | 143800 | 154545618400 | 119800 | 120000 | 120100 | 119800 | 6584 |
| 235 | 20241118 | 143700 | 153756502100 | 120100 | 120200 | 120200 | 120000 | 3219 |
| 236 | 20241118 | 143600 | 153370081500 | 120200 | 120100 | 120200 | 120100 | 1232 |
| 237 | 20241118 | 143500 | 153222036700 | 120100 | 120200 | 120300 | 120100 | 1460 |
| 238 | 20241118 | 143400 | 153046505100 | 120100 | 120300 | 120300 | 120100 | 466 |
| 239 | 20241118 | 143300 | 152990492800 | 120300 | 120200 | 120400 | 120200 | 1273 |
| 240 | 20241118 | 143200 | 152837309400 | 120300 | 120000 | 120300 | 120000 | 2430 |
| 241 | 20241118 | 143100 | 152545377400 | 120000 | 120100 | 120100 | 120000 | 609 |
| 242 | 20241118 | 143000 | 152472281100 | 120100 | 120100 | 120200 | 120000 | 916 |
| 243 | 20241118 | 142900 | 152362273100 | 120100 | 120100 | 120200 | 120100 | 591 |
| 244 | 20241118 | 142800 | 152291273200 | 120100 | 120100 | 120200 | 120000 | 1422 |
| 245 | 20241118 | 142700 | 152120496400 | 120100 | 120000 | 120100 | 120000 | 1064 |
| 246 | 20241118 | 142600 | 151992749800 | 120000 | 120000 | 120100 | 120000 | 1722 |
| 247 | 20241118 | 142500 | 151786018700 | 120100 | 120000 | 120200 | 120000 | 1050 |
| 248 | 20241118 | 142400 | 151659907300 | 120000 | 120000 | 120100 | 120000 | 1729 |
| 249 | 20241118 | 142300 | 151452411500 | 120100 | 119900 | 120100 | 119900 | 4316 |
| 250 | 20241118 | 142200 | 150934620500 | 120000 | 119900 | 120000 | 119900 | 633 |
| 251 | 20241118 | 142100 | 150858678200 | 120000 | 120000 | 120000 | 119900 | 1224 |
| 252 | 20241118 | 142000 | 150711893400 | 120000 | 119900 | 120100 | 119800 | 1808 |
| 253 | 20241118 | 141900 | 150494969500 | 119900 | 119900 | 120000 | 119800 | 1567 |
| 254 | 20241118 | 141800 | 150307082700 | 119900 | 119900 | 119900 | 119800 | 1773 |
| 255 | 20241118 | 141700 | 150094570200 | 119900 | 119800 | 119900 | 119800 | 2050 |
| 256 | 20241118 | 141600 | 149848933400 | 119800 | 120000 | 120000 | 119800 | 1436 |
| 257 | 20241118 | 141500 | 149676793100 | 119900 | 119900 | 120000 | 119900 | 1493 |
| 258 | 20241118 | 141400 | 149497736300 | 119900 | 120100 | 120100 | 119800 | 7096 |
| 259 | 20241118 | 141300 | 148646450900 | 120100 | 120000 | 120100 | 120000 | 2124 |
| 260 | 20241118 | 141200 | 148391507600 | 120000 | 120100 | 120100 | 120000 | 714 |
| 261 | 20241118 | 141100 | 148305764500 | 120100 | 120100 | 120200 | 120000 | 1225 |
| 262 | 20241118 | 141000 | 148158676100 | 120100 | 120100 | 120100 | 120000 | 1887 |
| 263 | 20241118 | 140900 | 147932146600 | 120100 | 120400 | 120400 | 120000 | 6455 |
| 264 | 20241118 | 140800 | 147156018700 | 120400 | 120500 | 120600 | 120300 | 758 |
| 265 | 20241118 | 140700 | 147064744600 | 120500 | 120500 | 120500 | 120500 | 478 |
| 266 | 20241118 | 140600 | 147007145600 | 120500 | 120300 | 120500 | 120300 | 1472 |
| 267 | 20241118 | 140500 | 146829883700 | 120300 | 120400 | 120400 | 120200 | 757 |
| 268 | 20241118 | 140400 | 146738807700 | 120300 | 120300 | 120400 | 120200 | 646 |
| 269 | 20241118 | 140300 | 146661091000 | 120300 | 120300 | 120400 | 120100 | 2588 |
| 270 | 20241118 | 140200 | 146349902200 | 120400 | 120500 | 120500 | 120300 | 903 |
| 271 | 20241118 | 140100 | 146241179600 | 120400 | 120500 | 120600 | 120400 | 1204 |
| 272 | 20241118 | 140000 | 146096097700 | 120500 | 120600 | 120600 | 120500 | 847 |
| 273 | 20241118 | 135900 | 145994000100 | 120600 | 120500 | 120600 | 120500 | 194 |
| 274 | 20241118 | 135800 | 145970621300 | 120600 | 120500 | 120600 | 120500 | 662 |
| 275 | 20241118 | 135700 | 145890834900 | 120600 | 120600 | 120700 | 120500 | 1462 |
| 276 | 20241118 | 135600 | 145714524600 | 120600 | 120400 | 120600 | 120300 | 770 |
| 277 | 20241118 | 135500 | 145621762300 | 120400 | 120400 | 120500 | 120300 | 1172 |
| 278 | 20241118 | 135400 | 145480656800 | 120500 | 120600 | 120600 | 120400 | 939 |
| 279 | 20241118 | 135300 | 145367477200 | 120500 | 120600 | 120600 | 120500 | 178 |
| 280 | 20241118 | 135200 | 145346017600 | 120500 | 120600 | 120700 | 120400 | 1776 |
| 281 | 20241118 | 135100 | 145131993400 | 120600 | 120700 | 120700 | 120500 | 850 |
| 282 | 20241118 | 135000 | 145029452200 | 120700 | 120700 | 120900 | 120700 | 4795 |
| 283 | 20241118 | 134900 | 144450421300 | 120800 | 120700 | 121000 | 120700 | 2927 |
| 284 | 20241118 | 134800 | 144096795300 | 120700 | 120400 | 120700 | 120400 | 2372 |
| 285 | 20241118 | 134700 | 143810784400 | 120500 | 120400 | 120500 | 120400 | 706 |
| 286 | 20241118 | 134600 | 143725770100 | 120400 | 120200 | 120500 | 120200 | 1257 |
| 287 | 20241118 | 134500 | 143574509600 | 120200 | 120300 | 120300 | 120200 | 278 |
| 288 | 20241118 | 134400 | 143541084900 | 120200 | 120300 | 120300 | 120100 | 363 |
| 289 | 20241118 | 134300 | 143497447700 | 120200 | 120100 | 120300 | 120000 | 1366 |
| 290 | 20241118 | 134200 | 143333335700 | 120100 | 120200 | 120200 | 120100 | 2015 |
| 291 | 20241118 | 134100 | 143091270300 | 120100 | 120100 | 120200 | 120100 | 414 |
| 292 | 20241118 | 134000 | 143041536300 | 120100 | 120300 | 120300 | 120100 | 233 |
| 293 | 20241118 | 133900 | 143013544500 | 120300 | 120100 | 120300 | 120100 | 853 |
| 294 | 20241118 | 133800 | 142911067000 | 120200 | 120200 | 120200 | 120100 | 634 |
| 295 | 20241118 | 133700 | 142834904800 | 120100 | 120300 | 120300 | 120100 | 542 |
| 296 | 20241118 | 133600 | 142769745600 | 120200 | 120200 | 120300 | 120200 | 574 |
| 297 | 20241118 | 133500 | 142700743900 | 120200 | 120400 | 120400 | 120200 | 519 |
| 298 | 20241118 | 133400 | 142638350500 | 120300 | 120100 | 120400 | 120100 | 1096 |
| 299 | 20241118 | 133300 | 142506607000 | 120100 | 120300 | 120300 | 120100 | 1096 |
| 300 | 20241118 | 133200 | 142374894800 | 120300 | 120500 | 120500 | 120300 | 1504 |
| 301 | 20241118 | 133100 | 142193810100 | 120500 | 120500 | 120500 | 120500 | 409 |
| 302 | 20241118 | 133000 | 142144525600 | 120500 | 120400 | 120600 | 120400 | 1128 |
| 303 | 20241118 | 132900 | 142008573500 | 120400 | 120500 | 120600 | 120400 | 405 |
| 304 | 20241118 | 132800 | 141959772100 | 120400 | 120500 | 120600 | 120400 | 1459 |
| 305 | 20241118 | 132700 | 141784010000 | 120600 | 120500 | 120600 | 120500 | 1193 |
| 306 | 20241118 | 132600 | 141640210100 | 120500 | 120600 | 120600 | 120100 | 2385 |
| 307 | 20241118 | 132500 | 141353430300 | 120600 | 120600 | 120600 | 120400 | 2243 |
| 308 | 20241118 | 132400 | 141083148900 | 120600 | 120500 | 120600 | 120500 | 720 |
| 309 | 20241118 | 132300 | 140996382100 | 120500 | 120400 | 120600 | 120300 | 2701 |
| 310 | 20241118 | 132200 | 140671006100 | 120300 | 120300 | 120400 | 120300 | 2541 |
| 311 | 20241118 | 132100 | 140365311000 | 120200 | 119900 | 120300 | 119800 | 9298 |
| 312 | 20241118 | 132000 | 139250130300 | 119800 | 119800 | 119900 | 119800 | 2928 |
| 313 | 20241118 | 131900 | 138899222700 | 119900 | 119800 | 120000 | 119800 | 1758 |
| 314 | 20241118 | 131800 | 138688474700 | 119900 | 119900 | 119900 | 119800 | 1776 |
| 315 | 20241118 | 131700 | 138475620000 | 119900 | 120100 | 120200 | 119800 | 10524 |
| 316 | 20241118 | 131600 | 137213277800 | 120100 | 120200 | 120200 | 120100 | 459 |
| 317 | 20241118 | 131500 | 137158150600 | 120100 | 120200 | 120200 | 120000 | 880 |
| 318 | 20241118 | 131400 | 137052465800 | 120100 | 120200 | 120200 | 120000 | 1491 |
| 319 | 20241118 | 131300 | 136873409700 | 120100 | 120200 | 120300 | 120100 | 712 |
| 320 | 20241118 | 131200 | 136787862700 | 120200 | 120100 | 120200 | 120000 | 806 |
| 321 | 20241118 | 131100 | 136691082000 | 120200 | 120100 | 120200 | 120000 | 757 |
| 322 | 20241118 | 131000 | 136600179800 | 120000 | 120200 | 120200 | 120000 | 1823 |
| 323 | 20241118 | 130900 | 136381248500 | 120200 | 120100 | 120300 | 120100 | 323 |
| 324 | 20241118 | 130800 | 136342436200 | 120200 | 120200 | 120400 | 120100 | 1323 |
| 325 | 20241118 | 130700 | 136183481100 | 120200 | 120100 | 120400 | 120000 | 4184 |
| 326 | 20241118 | 130600 | 135681042100 | 120100 | 120300 | 120300 | 120100 | 1900 |
| 327 | 20241118 | 130500 | 135452662600 | 120300 | 120300 | 120400 | 120200 | 1657 |
| 328 | 20241118 | 130400 | 135253251900 | 120400 | 120400 | 120500 | 120300 | 810 |
| 329 | 20241118 | 130300 | 135155741400 | 120500 | 120500 | 120500 | 120400 | 776 |
| 330 | 20241118 | 130200 | 135062253200 | 120600 | 120500 | 120600 | 120400 | 2773 |
| 331 | 20241118 | 130100 | 134728108300 | 120400 | 120600 | 120700 | 120400 | 1510 |
| 332 | 20241118 | 130000 | 134546092300 | 120700 | 120400 | 120700 | 120300 | 1681 |
| 333 | 20241118 | 125900 | 134343588900 | 120400 | 120400 | 120500 | 120400 | 1528 |
| 334 | 20241118 | 125800 | 134159611600 | 120400 | 120400 | 120500 | 120400 | 229 |
| 335 | 20241118 | 125700 | 134132038100 | 120400 | 120500 | 120500 | 120400 | 640 |
| 336 | 20241118 | 125600 | 134054937900 | 120600 | 120700 | 120700 | 120400 | 1711 |
| 337 | 20241118 | 125500 | 133848649100 | 120600 | 120200 | 120700 | 120200 | 1604 |
| 338 | 20241118 | 125400 | 133655394100 | 120300 | 120100 | 120400 | 120100 | 1208 |
| 339 | 20241118 | 125300 | 133510188300 | 120100 | 120200 | 120300 | 120000 | 1134 |
| 340 | 20241118 | 125200 | 133373974900 | 120300 | 120400 | 120400 | 120100 | 2121 |
| 341 | 20241118 | 125100 | 133118992900 | 120500 | 120400 | 120500 | 120200 | 988 |
| 342 | 20241118 | 125000 | 133000090700 | 120400 | 120500 | 120500 | 120400 | 296 |
| 343 | 20241118 | 124900 | 132964439200 | 120400 | 120300 | 120500 | 120300 | 360 |
| 344 | 20241118 | 124800 | 132921099200 | 120300 | 120300 | 120400 | 120300 | 745 |
| 345 | 20241118 | 124700 | 132831467300 | 120400 | 120300 | 120600 | 120300 | 1583 |
| 346 | 20241118 | 124600 | 132640838500 | 120300 | 120500 | 120500 | 120100 | 3645 |
| 347 | 20241118 | 124500 | 132202126500 | 120500 | 120600 | 120600 | 120400 | 1839 |
| 348 | 20241118 | 124400 | 131980523100 | 120600 | 120600 | 120700 | 120500 | 2779 |
| 349 | 20241118 | 124300 | 131645471100 | 120500 | 120400 | 120600 | 120400 | 2611 |
| 350 | 20241118 | 124200 | 131330861300 | 120300 | 120500 | 120500 | 120100 | 1506 |
| 351 | 20241118 | 124100 | 131149685700 | 120500 | 119900 | 120500 | 119800 | 11080 |
| 352 | 20241118 | 124000 | 129819597900 | 119900 | 120000 | 120100 | 119900 | 8469 |
| 353 | 20241118 | 123900 | 128803489300 | 120100 | 120200 | 120200 | 120000 | 2846 |
| 354 | 20241118 | 123800 | 128461725100 | 120200 | 120400 | 120400 | 120100 | 3243 |
| 355 | 20241118 | 123700 | 128071836400 | 120400 | 120400 | 120500 | 120300 | 2330 |
| 356 | 20241118 | 123600 | 127791480900 | 120400 | 120300 | 120600 | 120300 | 6992 |
| 357 | 20241118 | 123500 | 126949056400 | 120400 | 120300 | 120500 | 120300 | 658 |
| 358 | 20241118 | 123400 | 126869816600 | 120300 | 120300 | 120300 | 120200 | 1381 |
| 359 | 20241118 | 123300 | 126703740000 | 120300 | 120200 | 120500 | 120000 | 4784 |
| 360 | 20241118 | 123200 | 126128998600 | 120200 | 120100 | 120200 | 120000 | 3921 |
| 361 | 20241118 | 123100 | 125658083100 | 120100 | 120200 | 120300 | 120100 | 3640 |
| 362 | 20241118 | 123000 | 125220557900 | 120200 | 120700 | 120700 | 120100 | 8776 |
| 363 | 20241118 | 122900 | 124164383400 | 120600 | 120600 | 120700 | 120500 | 2021 |
| 364 | 20241118 | 122800 | 123920756000 | 120600 | 120600 | 120700 | 120600 | 1166 |
| 365 | 20241118 | 122700 | 123780107400 | 120600 | 120600 | 120700 | 120500 | 987 |
| 366 | 20241118 | 122600 | 123661084800 | 120600 | 120700 | 120700 | 120600 | 2132 |
| 367 | 20241118 | 122500 | 123403953900 | 120600 | 120600 | 120800 | 120600 | 1683 |
| 368 | 20241118 | 122400 | 123200852200 | 120600 | 120600 | 120700 | 120600 | 1579 |
| 369 | 20241118 | 122300 | 123010400400 | 120600 | 120800 | 120800 | 120600 | 2968 |
| 370 | 20241118 | 122200 | 122652129500 | 120900 | 120800 | 120900 | 120800 | 714 |
| 371 | 20241118 | 122100 | 122565869000 | 120800 | 120900 | 121000 | 120800 | 900 |
| 372 | 20241118 | 122000 | 122457078800 | 121000 | 121100 | 121100 | 120900 | 1588 |
| 373 | 20241118 | 121900 | 122264952900 | 121100 | 121000 | 121100 | 120800 | 2096 |
| 374 | 20241118 | 121800 | 122011399500 | 121000 | 120800 | 121100 | 120700 | 4724 |
| 375 | 20241118 | 121700 | 121440012300 | 120700 | 120800 | 121100 | 120700 | 3626 |
| 376 | 20241118 | 121600 | 121001574800 | 120800 | 120900 | 121000 | 120800 | 608 |
| 377 | 20241118 | 121500 | 120928063900 | 120900 | 120900 | 121000 | 120900 | 1233 |
| 378 | 20241118 | 121400 | 120778968000 | 120900 | 121000 | 121100 | 120900 | 2155 |
| 379 | 20241118 | 121300 | 120518191700 | 121000 | 121100 | 121200 | 121000 | 2582 |
| 380 | 20241118 | 121200 | 120205564200 | 121200 | 121200 | 121200 | 121100 | 277 |
| 381 | 20241118 | 121100 | 120171999400 | 121300 | 121200 | 121300 | 121100 | 354 |
| 382 | 20241118 | 121000 | 120129096800 | 121200 | 121300 | 121300 | 121100 | 1418 |
| 383 | 20241118 | 120900 | 119957234500 | 121200 | 121300 | 121300 | 121200 | 757 |
| 384 | 20241118 | 120800 | 119865414300 | 121200 | 121300 | 121400 | 121200 | 312 |
| 385 | 20241118 | 120700 | 119827584600 | 121300 | 121200 | 121400 | 121200 | 482 |
| 386 | 20241118 | 120600 | 119769121200 | 121200 | 121100 | 121400 | 121100 | 1811 |
| 387 | 20241118 | 120500 | 119549500800 | 121200 | 121000 | 121200 | 120900 | 909 |
| 388 | 20241118 | 120400 | 119439410300 | 121000 | 120900 | 121000 | 120900 | 804 |
| 389 | 20241118 | 120300 | 119342160400 | 120900 | 120700 | 120900 | 120700 | 779 |
| 390 | 20241118 | 120200 | 119248033400 | 120800 | 120900 | 120900 | 120700 | 3368 |
| 391 | 20241118 | 120100 | 118841462400 | 120800 | 121000 | 121000 | 120800 | 3357 |
| 392 | 20241118 | 120000 | 118435734100 | 121000 | 121100 | 121200 | 120900 | 942 |
| 393 | 20241118 | 115900 | 118321734700 | 121100 | 120900 | 121100 | 120800 | 1695 |
| 394 | 20241118 | 115800 | 118116834800 | 120800 | 121000 | 121100 | 120800 | 2703 |
| 395 | 20241118 | 115700 | 117789898700 | 121100 | 121100 | 121100 | 121000 | 811 |
| 396 | 20241118 | 115600 | 117691692600 | 121100 | 121300 | 121300 | 121100 | 1195 |
| 397 | 20241118 | 115500 | 117546875800 | 121200 | 121500 | 121500 | 121200 | 960 |
| 398 | 20241118 | 115400 | 117430420400 | 121400 | 121300 | 121400 | 121300 | 992 |
| 399 | 20241118 | 115300 | 117310002500 | 121300 | 121400 | 121400 | 121300 | 261 |
| 400 | 20241118 | 115200 | 117278332600 | 121300 | 121300 | 121400 | 121300 | 501 |
| 401 | 20241118 | 115100 | 117217544700 | 121300 | 121300 | 121400 | 121300 | 136 |
| 402 | 20241118 | 115000 | 117201045300 | 121300 | 121200 | 121400 | 121200 | 221 |
| 403 | 20241118 | 114900 | 117174226700 | 121300 | 121300 | 121300 | 121300 | 712 |
| 404 | 20241118 | 114800 | 117087861100 | 121300 | 121400 | 121500 | 121300 | 598 |
| 405 | 20241118 | 114700 | 117015272500 | 121500 | 121500 | 121500 | 121300 | 599 |
| 406 | 20241118 | 114600 | 116942550900 | 121500 | 121400 | 121500 | 121300 | 425 |
| 407 | 20241118 | 114500 | 116890976300 | 121500 | 121200 | 121500 | 121100 | 545 |
| 408 | 20241118 | 114400 | 116824937300 | 121200 | 121200 | 121400 | 121100 | 976 |
| 409 | 20241118 | 114300 | 116706648300 | 121100 | 121200 | 121400 | 121100 | 1224 |
| 410 | 20241118 | 114200 | 116558281800 | 121200 | 121200 | 121500 | 121200 | 667 |
| 411 | 20241118 | 114100 | 116477342300 | 121300 | 121400 | 121400 | 121200 | 312 |
| 412 | 20241118 | 114000 | 116439503000 | 121200 | 121200 | 121400 | 121100 | 565 |
| 413 | 20241118 | 113900 | 116371006100 | 121300 | 121300 | 121400 | 121100 | 2170 |
| 414 | 20241118 | 113800 | 116108023800 | 121300 | 121300 | 121500 | 121300 | 1113 |
| 415 | 20241118 | 113700 | 115972968000 | 121300 | 121500 | 121600 | 121300 | 1820 |
| 416 | 20241118 | 113600 | 115751877100 | 121600 | 121500 | 121600 | 121500 | 1818 |
| 417 | 20241118 | 113500 | 115530986800 | 121600 | 121600 | 121700 | 121500 | 733 |
| 418 | 20241118 | 113400 | 115441852700 | 121600 | 121600 | 121700 | 121600 | 845 |
| 419 | 20241118 | 113300 | 115339038400 | 121700 | 121800 | 121800 | 121600 | 432 |
| 420 | 20241118 | 113200 | 115286500400 | 121800 | 121900 | 121900 | 121700 | 177 |
| 421 | 20241118 | 113100 | 115264939600 | 122000 | 121900 | 122100 | 121800 | 3337 |
| 422 | 20241118 | 113000 | 114857932700 | 121900 | 121500 | 122000 | 121500 | 4139 |
| 423 | 20241118 | 112900 | 114354341300 | 121600 | 121700 | 121800 | 121500 | 2235 |
| 424 | 20241118 | 112800 | 114082524900 | 121700 | 121600 | 121800 | 121600 | 688 |
| 425 | 20241118 | 112700 | 113998802900 | 121600 | 121700 | 121700 | 121600 | 1045 |
| 426 | 20241118 | 112600 | 113871643400 | 121700 | 121500 | 121700 | 121500 | 538 |
| 427 | 20241118 | 112500 | 113806208300 | 121600 | 121500 | 121600 | 121500 | 539 |
| 428 | 20241118 | 112400 | 113740700400 | 121500 | 121500 | 121600 | 121500 | 663 |
| 429 | 20241118 | 112300 | 113660145400 | 121600 | 121600 | 121600 | 121500 | 2148 |
| 430 | 20241118 | 112200 | 113398970700 | 121600 | 121700 | 121800 | 121600 | 1050 |
| 431 | 20241118 | 112100 | 113271213200 | 121700 | 121700 | 121800 | 121700 | 422 |
| 432 | 20241118 | 112000 | 113219843100 | 121700 | 121800 | 121800 | 121700 | 1002 |
| 433 | 20241118 | 111900 | 113097847900 | 121700 | 121800 | 121800 | 121600 | 568 |
| 434 | 20241118 | 111800 | 113028713600 | 121800 | 121600 | 121800 | 121600 | 2499 |
| 435 | 20241118 | 111700 | 112724513600 | 121600 | 121600 | 121700 | 121500 | 1530 |
| 436 | 20241118 | 111600 | 112538475600 | 121600 | 121500 | 121600 | 121500 | 727 |
| 437 | 20241118 | 111500 | 112450081500 | 121500 | 121400 | 121600 | 121200 | 2860 |
| 438 | 20241118 | 111400 | 112103017500 | 121400 | 121400 | 121400 | 121300 | 1884 |
| 439 | 20241118 | 111300 | 111874411400 | 121400 | 121300 | 121400 | 121300 | 434 |
| 440 | 20241118 | 111200 | 111821752100 | 121300 | 121300 | 121400 | 121300 | 274 |
| 441 | 20241118 | 111100 | 111788510300 | 121300 | 121300 | 121400 | 121200 | 1584 |
| 442 | 20241118 | 111000 | 111596326600 | 121200 | 121300 | 121300 | 121200 | 898 |
| 443 | 20241118 | 110900 | 111487481700 | 121200 | 121400 | 121500 | 121200 | 1562 |
| 444 | 20241118 | 110800 | 111297979500 | 121400 | 121400 | 121400 | 121400 | 1490 |
| 445 | 20241118 | 110700 | 111117093500 | 121400 | 121400 | 121500 | 121300 | 1850 |
| 446 | 20241118 | 110600 | 110892512800 | 121500 | 121500 | 121500 | 121400 | 532 |
| 447 | 20241118 | 110500 | 110827886800 | 121500 | 121300 | 121500 | 121300 | 1657 |
| 448 | 20241118 | 110400 | 110626706900 | 121300 | 121300 | 121400 | 121200 | 1492 |
| 449 | 20241118 | 110300 | 110445742700 | 121400 | 121200 | 121400 | 121200 | 763 |
| 450 | 20241118 | 110200 | 110353191100 | 121200 | 120900 | 121400 | 120900 | 2378 |
| 451 | 20241118 | 110100 | 110065305400 | 120900 | 120900 | 120900 | 120800 | 1148 |
| 452 | 20241118 | 110000 | 109926539300 | 120900 | 121100 | 121100 | 120800 | 3071 |
| 453 | 20241118 | 105900 | 109555222200 | 121100 | 121200 | 121200 | 120900 | 1528 |
| 454 | 20241118 | 105800 | 109370305000 | 121100 | 121000 | 121200 | 120800 | 2134 |
| 455 | 20241118 | 105700 | 109112206500 | 120900 | 121000 | 121000 | 120900 | 596 |
| 456 | 20241118 | 105600 | 109040124500 | 120900 | 120800 | 121000 | 120800 | 751 |
| 457 | 20241118 | 105500 | 108949335700 | 120800 | 120900 | 120900 | 120700 | 3231 |
| 458 | 20241118 | 105400 | 108559061500 | 120900 | 121100 | 121100 | 120800 | 6277 |
| 459 | 20241118 | 105300 | 107799917900 | 121000 | 121100 | 121200 | 121000 | 2744 |
| 460 | 20241118 | 105200 | 107467776000 | 121100 | 121300 | 121400 | 121000 | 2356 |
| 461 | 20241118 | 105100 | 107182348500 | 121300 | 121400 | 121400 | 121200 | 2115 |
| 462 | 20241118 | 105000 | 106925794300 | 121400 | 121300 | 121400 | 121300 | 663 |
| 463 | 20241118 | 104900 | 106845335200 | 121300 | 121400 | 121600 | 121300 | 2283 |
| 464 | 20241118 | 104800 | 106568157800 | 121400 | 121100 | 121500 | 121100 | 1123 |
| 465 | 20241118 | 104700 | 106431877800 | 121100 | 121100 | 121300 | 121000 | 3255 |
| 466 | 20241118 | 104600 | 106037459200 | 121000 | 121500 | 121500 | 121000 | 5884 |
| 467 | 20241118 | 104500 | 105324420400 | 121400 | 121400 | 121500 | 121300 | 1524 |
| 468 | 20241118 | 104400 | 105139345900 | 121400 | 121200 | 121500 | 121200 | 2241 |
| 469 | 20241118 | 104300 | 104867525500 | 121200 | 121600 | 121600 | 121100 | 8814 |
| 470 | 20241118 | 104200 | 103798177600 | 121600 | 121700 | 121700 | 121500 | 5053 |
| 471 | 20241118 | 104100 | 103183794000 | 121700 | 121700 | 121800 | 121600 | 2261 |
| 472 | 20241118 | 104000 | 102908555800 | 121700 | 121700 | 121700 | 121600 | 2692 |
| 473 | 20241118 | 103900 | 102581101600 | 121700 | 121900 | 122000 | 121600 | 6166 |
| 474 | 20241118 | 103800 | 101830226100 | 121900 | 122100 | 122100 | 121900 | 1845 |
| 475 | 20241118 | 103700 | 101605120400 | 122100 | 122200 | 122300 | 122000 | 2419 |
| 476 | 20241118 | 103600 | 101309766500 | 122200 | 122300 | 122400 | 122200 | 1612 |
| 477 | 20241118 | 103500 | 101112696600 | 122400 | 122600 | 122800 | 122300 | 4095 |
| 478 | 20241118 | 103400 | 100610791600 | 122700 | 122700 | 122800 | 122600 | 2422 |
| 479 | 20241118 | 103300 | 100313523900 | 122600 | 122700 | 122900 | 122500 | 5199 |
| 480 | 20241118 | 103200 | 99675478300 | 122800 | 122900 | 122900 | 122600 | 2930 |
| 481 | 20241118 | 103100 | 99315667000 | 122900 | 123000 | 123100 | 122900 | 8606 |
| 482 | 20241118 | 103000 | 98256983000 | 122900 | 122900 | 123000 | 122700 | 6613 |
| 483 | 20241118 | 102900 | 97444325300 | 122900 | 122500 | 123000 | 122400 | 9010 |
| 484 | 20241118 | 102800 | 96338635300 | 122600 | 122800 | 122800 | 122600 | 5250 |
| 485 | 20241118 | 102700 | 95694752600 | 122800 | 122200 | 122800 | 122100 | 7159 |
| 486 | 20241118 | 102600 | 94817772800 | 122200 | 122100 | 122200 | 121800 | 3342 |
| 487 | 20241118 | 102500 | 94410199400 | 122100 | 122200 | 122200 | 122100 | 2120 |
| 488 | 20241118 | 102400 | 94151213300 | 122200 | 122300 | 122300 | 122100 | 2123 |
| 489 | 20241118 | 102300 | 93891726000 | 122300 | 122100 | 122300 | 122000 | 3149 |
| 490 | 20241118 | 102200 | 93506848100 | 122000 | 121900 | 122100 | 121800 | 2593 |
| 491 | 20241118 | 102100 | 93190576500 | 121900 | 121700 | 122000 | 121600 | 2782 |
| 492 | 20241118 | 102000 | 92851719300 | 121600 | 121600 | 121700 | 121600 | 1251 |
| 493 | 20241118 | 101900 | 92699589800 | 121600 | 121900 | 122000 | 121600 | 2659 |
| 494 | 20241118 | 101800 | 92375920600 | 121900 | 121700 | 122000 | 121700 | 1904 |
| 495 | 20241118 | 101700 | 92143912800 | 121800 | 121600 | 121800 | 121500 | 2567 |
| 496 | 20241118 | 101600 | 91831636100 | 121500 | 121600 | 121700 | 121500 | 1467 |
| 497 | 20241118 | 101500 | 91653264800 | 121700 | 121700 | 121800 | 121600 | 1664 |
| 498 | 20241118 | 101400 | 91450817900 | 121600 | 121500 | 121700 | 121500 | 1111 |
| 499 | 20241118 | 101300 | 91315713300 | 121500 | 121700 | 121800 | 121500 | 1762 |
| 500 | 20241118 | 101200 | 91101340300 | 121700 | 121800 | 121900 | 121700 | 881 |
| 501 | 20241118 | 101100 | 90994065300 | 121800 | 121800 | 121800 | 121600 | 872 |
| 502 | 20241118 | 101000 | 90887910300 | 121800 | 122000 | 122000 | 121600 | 2951 |
| 503 | 20241118 | 100900 | 90528904400 | 122000 | 122000 | 122100 | 121800 | 1416 |
| 504 | 20241118 | 100800 | 90356156300 | 122000 | 122100 | 122200 | 121900 | 2610 |
| 505 | 20241118 | 100700 | 90037702200 | 122200 | 121700 | 122200 | 121600 | 2591 |
| 506 | 20241118 | 100600 | 89721942400 | 121700 | 121900 | 122000 | 121600 | 1632 |
| 507 | 20241118 | 100500 | 89523188500 | 121800 | 121900 | 122000 | 121800 | 1774 |
| 508 | 20241118 | 100400 | 89306971800 | 121900 | 122000 | 122200 | 121900 | 5356 |
| 509 | 20241118 | 100300 | 88653258600 | 122100 | 122200 | 122200 | 121800 | 4679 |
| 510 | 20241118 | 100200 | 88082164200 | 122100 | 121700 | 122200 | 121600 | 2309 |
| 511 | 20241118 | 100100 | 87800688300 | 121700 | 121800 | 121900 | 121500 | 4017 |
| 512 | 20241118 | 100000 | 87311860300 | 121800 | 121500 | 121900 | 121500 | 4012 |
| 513 | 20241118 | 095900 | 86823792600 | 121600 | 121300 | 121600 | 121300 | 2785 |
| 514 | 20241118 | 095800 | 86485522900 | 121300 | 121300 | 121600 | 121200 | 5224 |
| 515 | 20241118 | 095700 | 85851231000 | 121300 | 121700 | 121700 | 121200 | 5155 |
| 516 | 20241118 | 095600 | 85225130400 | 121600 | 121900 | 122000 | 121600 | 5489 |
| 517 | 20241118 | 095500 | 84557030900 | 121900 | 121900 | 122000 | 121800 | 3159 |
| 518 | 20241118 | 095400 | 84171931900 | 121900 | 122200 | 122200 | 121800 | 4783 |
| 519 | 20241118 | 095300 | 83588728700 | 122300 | 122400 | 122500 | 122100 | 3808 |
| 520 | 20241118 | 095200 | 83123118300 | 122400 | 122400 | 122500 | 122200 | 8193 |
| 521 | 20241118 | 095100 | 82120598900 | 122500 | 121700 | 122500 | 121700 | 7929 |
| 522 | 20241118 | 095000 | 81151711900 | 121700 | 122100 | 122100 | 121700 | 11284 |
| 523 | 20241118 | 094900 | 79775963500 | 122200 | 122300 | 122300 | 122000 | 8078 |
| 524 | 20241118 | 094800 | 78789350300 | 122300 | 122400 | 122500 | 122100 | 8530 |
| 525 | 20241118 | 094700 | 77746194400 | 122400 | 122800 | 122900 | 122400 | 9667 |
| 526 | 20241118 | 094600 | 76560523000 | 122800 | 123000 | 123100 | 122700 | 12102 |
| 527 | 20241118 | 094500 | 75073013500 | 123000 | 122900 | 123100 | 122500 | 14163 |
| 528 | 20241118 | 094400 | 73333954200 | 123000 | 123000 | 123100 | 122700 | 14294 |
| 529 | 20241118 | 094300 | 71577159400 | 122800 | 123600 | 123700 | 122700 | 29753 |
| 530 | 20241118 | 094200 | 67909883100 | 123600 | 122400 | 123700 | 122300 | 45218 |
| 531 | 20241118 | 094100 | 62346170700 | 122400 | 121800 | 122400 | 121600 | 9051 |
| 532 | 20241118 | 094000 | 61241679800 | 121800 | 122000 | 122100 | 121400 | 11392 |
| 533 | 20241118 | 093900 | 59854635700 | 122000 | 121900 | 122200 | 121900 | 14366 |
| 534 | 20241118 | 093800 | 58101711000 | 121900 | 121700 | 122000 | 121700 | 7927 |
| 535 | 20241118 | 093700 | 57135778100 | 121800 | 120900 | 121800 | 120800 | 16249 |
| 536 | 20241118 | 093600 | 55164251000 | 120900 | 121200 | 121200 | 120800 | 7160 |
| 537 | 20241118 | 093500 | 54297928000 | 121200 | 121200 | 121200 | 121000 | 7067 |
| 538 | 20241118 | 093400 | 53441946700 | 121200 | 121100 | 121300 | 121000 | 13727 |
| 539 | 20241118 | 093300 | 51778498600 | 121100 | 120900 | 121100 | 120400 | 4246 |
| 540 | 20241118 | 093200 | 51265414500 | 121000 | 120400 | 121000 | 120300 | 7928 |
| 541 | 20241118 | 093100 | 50309283200 | 120500 | 120100 | 120500 | 120100 | 1697 |
| 542 | 20241118 | 093000 | 50105147100 | 120200 | 120500 | 120500 | 120100 | 4571 |
| 543 | 20241118 | 092900 | 49555455000 | 120500 | 120100 | 120500 | 120000 | 5488 |
| 544 | 20241118 | 092800 | 48895746500 | 120100 | 120000 | 120100 | 120000 | 2884 |
| 545 | 20241118 | 092700 | 48549587700 | 120000 | 120000 | 120100 | 119900 | 3364 |
| 546 | 20241118 | 092600 | 48145995700 | 120000 | 120000 | 120100 | 119900 | 6539 |
| 547 | 20241118 | 092500 | 47361572000 | 120000 | 120000 | 120100 | 119900 | 2152 |
| 548 | 20241118 | 092400 | 47103346800 | 119900 | 120100 | 120200 | 119900 | 8543 |
| 549 | 20241118 | 092300 | 46077995500 | 120100 | 120200 | 120200 | 120100 | 1304 |
| 550 | 20241118 | 092200 | 45921367800 | 120200 | 120000 | 120200 | 119900 | 4247 |
| 551 | 20241118 | 092100 | 45411575500 | 120000 | 120300 | 120500 | 119900 | 8848 |
| 552 | 20241118 | 092000 | 44349103300 | 120300 | 120600 | 120700 | 120300 | 5931 |
| 553 | 20241118 | 091900 | 43634486600 | 120600 | 120500 | 120800 | 120300 | 4739 |
| 554 | 20241118 | 091800 | 43063367800 | 120600 | 120600 | 121100 | 120500 | 11996 |
| 555 | 20241118 | 091700 | 41613875300 | 120600 | 119700 | 120700 | 119600 | 9692 |
| 556 | 20241118 | 091600 | 40449575000 | 119600 | 119900 | 119900 | 119600 | 4897 |
| 557 | 20241118 | 091500 | 39863214000 | 120000 | 120100 | 120100 | 119900 | 4060 |
| 558 | 20241118 | 091400 | 39376063300 | 119900 | 119800 | 120100 | 119600 | 11538 |
| 559 | 20241118 | 091300 | 37994269900 | 119900 | 119800 | 120100 | 119700 | 4471 |
| 560 | 20241118 | 091200 | 37458538800 | 119800 | 120200 | 120200 | 119600 | 15019 |
| 561 | 20241118 | 091100 | 35658577500 | 120200 | 120300 | 120400 | 120000 | 6800 |
| 562 | 20241118 | 091000 | 34841470300 | 120400 | 119900 | 120500 | 119800 | 6747 |
| 563 | 20241118 | 090900 | 34030351100 | 119900 | 120400 | 120400 | 119800 | 19569 |
| 564 | 20241118 | 090800 | 31680872700 | 120300 | 120300 | 120700 | 120100 | 11888 |
| 565 | 20241118 | 090700 | 30249907000 | 120300 | 120400 | 120600 | 120100 | 18064 |
| 566 | 20241118 | 090600 | 28077239600 | 120500 | 120400 | 121100 | 120100 | 16325 |
| 567 | 20241118 | 090500 | 26110908500 | 120500 | 120900 | 121000 | 120100 | 30972 |
| 568 | 20241118 | 090400 | 22379620700 | 120900 | 121900 | 121900 | 120500 | 33874 |
| 569 | 20241118 | 090300 | 18280138000 | 121900 | 122400 | 122400 | 121500 | 16935 |
| 570 | 20241118 | 090200 | 16216040900 | 122400 | 122300 | 122500 | 121300 | 27563 |
| 571 | 20241118 | 090100 | 12854957900 | 122400 | 121900 | 122500 | 121500 | 28905 |
| 572 | 20241118 | 090000 | 9328825200 | 122000 | 122300 | 123000 | 121600 | 73689 |