36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 9893 |
| 3 | 20241118 | 190100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 4 | 20241118 | 190000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 5 | 20241118 | 185900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 6 | 20241118 | 185800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 7 | 20241118 | 185700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 8 | 20241118 | 185600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 9 | 20241118 | 185500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 10 | 20241118 | 185400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 11 | 20241118 | 185300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 12 | 20241118 | 185200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 13 | 20241118 | 185100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 14 | 20241118 | 185000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 15 | 20241118 | 184900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 16 | 20241118 | 184800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 17 | 20241118 | 184700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 18 | 20241118 | 184600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 19 | 20241118 | 184500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 20 | 20241118 | 184400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 21 | 20241118 | 184300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 22 | 20241118 | 184200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 23 | 20241118 | 184100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 24 | 20241118 | 184000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 25 | 20241118 | 183900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 26 | 20241118 | 183800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 27 | 20241118 | 183700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 28 | 20241118 | 183600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 29 | 20241118 | 183500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 30 | 20241118 | 183400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 31 | 20241118 | 183300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 32 | 20241118 | 183200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 9893 |
| 33 | 20241118 | 183100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 34 | 20241118 | 183000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 35 | 20241118 | 182900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 36 | 20241118 | 182800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 37 | 20241118 | 182700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 38 | 20241118 | 182600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 39 | 20241118 | 182500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 40 | 20241118 | 182400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 41 | 20241118 | 182300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 42 | 20241118 | 182200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 43 | 20241118 | 182100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 44 | 20241118 | 182000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 45 | 20241118 | 181900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 46 | 20241118 | 181800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 47 | 20241118 | 181700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 48 | 20241118 | 181600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 49 | 20241118 | 181500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 50 | 20241118 | 181400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 51 | 20241118 | 181300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 52 | 20241118 | 181200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 53 | 20241118 | 181100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 54 | 20241118 | 181000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 55 | 20241118 | 180900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 56 | 20241118 | 180800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 57 | 20241118 | 180700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 58 | 20241118 | 180600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 59 | 20241118 | 180500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 60 | 20241118 | 180400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 61 | 20241118 | 180300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 62 | 20241118 | 180200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 9893 |
| 63 | 20241118 | 180100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 64 | 20241118 | 180000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 65 | 20241118 | 175900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 66 | 20241118 | 175800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 67 | 20241118 | 175700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 68 | 20241118 | 175600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 69 | 20241118 | 175500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 70 | 20241118 | 175400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 71 | 20241118 | 175300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 72 | 20241118 | 175200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 73 | 20241118 | 175100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 74 | 20241118 | 175000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 75 | 20241118 | 174900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 76 | 20241118 | 174800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 77 | 20241118 | 174700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 78 | 20241118 | 174600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 79 | 20241118 | 174500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 80 | 20241118 | 174400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 81 | 20241118 | 174300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 82 | 20241118 | 174200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 83 | 20241118 | 174100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 84 | 20241118 | 174000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 85 | 20241118 | 173900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 86 | 20241118 | 173800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 87 | 20241118 | 173700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 88 | 20241118 | 173600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 89 | 20241118 | 173500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 90 | 20241118 | 173400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 91 | 20241118 | 173300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 92 | 20241118 | 173200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 9893 |
| 93 | 20241118 | 173100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 94 | 20241118 | 173000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 95 | 20241118 | 172900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 96 | 20241118 | 172800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 97 | 20241118 | 172700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 98 | 20241118 | 172600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 99 | 20241118 | 172500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 100 | 20241118 | 172400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 101 | 20241118 | 172300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 102 | 20241118 | 172200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 103 | 20241118 | 172100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 104 | 20241118 | 172000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 105 | 20241118 | 171900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 106 | 20241118 | 171800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 107 | 20241118 | 171700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 108 | 20241118 | 171600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 109 | 20241118 | 171500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 110 | 20241118 | 171400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 111 | 20241118 | 171300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 112 | 20241118 | 171200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 113 | 20241118 | 171100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 114 | 20241118 | 171000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 115 | 20241118 | 170900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 116 | 20241118 | 170800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 117 | 20241118 | 170700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 118 | 20241118 | 170600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 119 | 20241118 | 170500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 120 | 20241118 | 170400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 121 | 20241118 | 170300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 122 | 20241118 | 170200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 9893 |
| 123 | 20241118 | 170100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 124 | 20241118 | 170000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 125 | 20241118 | 165900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 126 | 20241118 | 165800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 127 | 20241118 | 165700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 128 | 20241118 | 165600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 129 | 20241118 | 165500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 130 | 20241118 | 165400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 131 | 20241118 | 165300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 132 | 20241118 | 165200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 133 | 20241118 | 165100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 134 | 20241118 | 165000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 135 | 20241118 | 164900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 136 | 20241118 | 164800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 137 | 20241118 | 164700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 138 | 20241118 | 164600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 139 | 20241118 | 164500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 140 | 20241118 | 164400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 141 | 20241118 | 164300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 142 | 20241118 | 164200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 143 | 20241118 | 164100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 144 | 20241118 | 164000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 145 | 20241118 | 163900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 146 | 20241118 | 163800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 147 | 20241118 | 163700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 148 | 20241118 | 163600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 149 | 20241118 | 163500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 150 | 20241118 | 163400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 151 | 20241118 | 163300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 152 | 20241118 | 163200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 9893 |
| 153 | 20241118 | 163100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 154 | 20241118 | 163000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 155 | 20241118 | 162900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 156 | 20241118 | 162800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 157 | 20241118 | 162700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 158 | 20241118 | 162600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 159 | 20241118 | 162500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 160 | 20241118 | 162400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 161 | 20241118 | 162300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 162 | 20241118 | 162200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 163 | 20241118 | 162100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 164 | 20241118 | 162000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 165 | 20241118 | 161900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 166 | 20241118 | 161800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 167 | 20241118 | 161700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 168 | 20241118 | 161600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 169 | 20241118 | 161500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 170 | 20241118 | 161400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 171 | 20241118 | 161300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 172 | 20241118 | 161200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 173 | 20241118 | 161100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 174 | 20241118 | 161000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 175 | 20241118 | 160900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 176 | 20241118 | 160800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 177 | 20241118 | 160700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 178 | 20241118 | 160600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 179 | 20241118 | 160500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 180 | 20241118 | 160400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 181 | 20241118 | 160300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 182 | 20241118 | 160200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 9893 |
| 183 | 20241118 | 160100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 184 | 20241118 | 160000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 185 | 20241118 | 155900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 186 | 20241118 | 155800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 187 | 20241118 | 155700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 188 | 20241118 | 155600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 189 | 20241118 | 155500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 190 | 20241118 | 155400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 191 | 20241118 | 155300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 192 | 20241118 | 155200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 193 | 20241118 | 155100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 194 | 20241118 | 155000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 195 | 20241118 | 154900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 196 | 20241118 | 154800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 197 | 20241118 | 154700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 198 | 20241118 | 154600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 199 | 20241118 | 154500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 200 | 20241118 | 154400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 201 | 20241118 | 154300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 202 | 20241118 | 154200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 203 | 20241118 | 154100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 204 | 20241118 | 154000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 205 | 20241118 | 153900 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 206 | 20241118 | 153800 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 207 | 20241118 | 153700 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 208 | 20241118 | 153600 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 209 | 20241118 | 153500 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 210 | 20241118 | 153400 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 211 | 20241118 | 153300 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 212 | 20241118 | 153200 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 9893 |
| 213 | 20241118 | 153100 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 0 |
| 214 | 20241118 | 153000 | 101760209800 | 140300 | 140300 | 140300 | 140300 | 9893 |
| 215 | 20241118 | 152900 | 100372221900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 216 | 20241118 | 152800 | 100372221900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 217 | 20241118 | 152700 | 100372221900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 218 | 20241118 | 152600 | 100372221900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 219 | 20241118 | 152500 | 100372221900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 220 | 20241118 | 152400 | 100372221900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 221 | 20241118 | 152300 | 100372221900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 222 | 20241118 | 152200 | 100372221900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 223 | 20241118 | 152100 | 100372221900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 224 | 20241118 | 152000 | 100372221900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 225 | 20241118 | 151900 | 100372221900 | 141000 | 141000 | 141300 | 140800 | 3070 |
| 226 | 20241118 | 151800 | 99939122300 | 140800 | 141400 | 141400 | 140700 | 2601 |
| 227 | 20241118 | 151700 | 99572196500 | 141400 | 141400 | 141600 | 141000 | 4244 |
| 228 | 20241118 | 151600 | 98972011300 | 141600 | 140600 | 141700 | 140600 | 1412 |
| 229 | 20241118 | 151500 | 98772531200 | 140600 | 141700 | 141900 | 140500 | 4298 |
| 230 | 20241118 | 151400 | 98166314500 | 141700 | 141800 | 142000 | 141100 | 4712 |
| 231 | 20241118 | 151300 | 97499268000 | 141800 | 142500 | 142600 | 141700 | 4251 |
| 232 | 20241118 | 151200 | 96895202200 | 142500 | 142600 | 142800 | 142500 | 1291 |
| 233 | 20241118 | 151100 | 96711125700 | 142600 | 143500 | 143500 | 142600 | 3187 |
| 234 | 20241118 | 151000 | 96255004100 | 143300 | 143900 | 144000 | 143300 | 2644 |
| 235 | 20241118 | 150900 | 95875303900 | 143900 | 143200 | 144000 | 143200 | 3862 |
| 236 | 20241118 | 150800 | 95320199900 | 143300 | 143400 | 143600 | 143300 | 1158 |
| 237 | 20241118 | 150700 | 95154116700 | 143500 | 143700 | 143800 | 143400 | 1989 |
| 238 | 20241118 | 150600 | 94868321600 | 143800 | 142800 | 144000 | 142700 | 5719 |
| 239 | 20241118 | 150500 | 94047515800 | 142800 | 142700 | 143000 | 142400 | 1993 |
| 240 | 20241118 | 150400 | 93762929100 | 142500 | 142900 | 142900 | 142400 | 1063 |
| 241 | 20241118 | 150300 | 93611263100 | 143000 | 142300 | 143200 | 142200 | 4082 |
| 242 | 20241118 | 150200 | 93028615800 | 142300 | 142200 | 142400 | 142100 | 2061 |
| 243 | 20241118 | 150100 | 92735621300 | 142200 | 142300 | 142400 | 142100 | 1557 |
| 244 | 20241118 | 150000 | 92514132100 | 142300 | 142600 | 142600 | 142300 | 649 |
| 245 | 20241118 | 145900 | 92421709100 | 142600 | 142500 | 142800 | 142500 | 851 |
| 246 | 20241118 | 145800 | 92300328600 | 142600 | 142300 | 142600 | 142200 | 1173 |
| 247 | 20241118 | 145700 | 92133292000 | 142500 | 142000 | 142700 | 142000 | 2827 |
| 248 | 20241118 | 145600 | 91730827000 | 142000 | 143000 | 143000 | 142000 | 1587 |
| 249 | 20241118 | 145500 | 91504754400 | 143000 | 143200 | 143300 | 142800 | 1172 |
| 250 | 20241118 | 145400 | 91337199600 | 143200 | 143400 | 143400 | 143100 | 1402 |
| 251 | 20241118 | 145300 | 91136293400 | 143200 | 142800 | 143400 | 142700 | 1700 |
| 252 | 20241118 | 145200 | 90893072000 | 142800 | 142700 | 143000 | 142500 | 786 |
| 253 | 20241118 | 145100 | 90780784900 | 142700 | 143000 | 143000 | 142700 | 793 |
| 254 | 20241118 | 145000 | 90667494800 | 143000 | 142200 | 143100 | 142100 | 2333 |
| 255 | 20241118 | 144900 | 90334319300 | 142300 | 142600 | 142600 | 142200 | 642 |
| 256 | 20241118 | 144800 | 90242909100 | 142700 | 142200 | 142700 | 142200 | 638 |
| 257 | 20241118 | 144700 | 90151958900 | 142200 | 142000 | 142500 | 141900 | 918 |
| 258 | 20241118 | 144600 | 90021461200 | 142100 | 142200 | 142400 | 141800 | 1048 |
| 259 | 20241118 | 144500 | 89872701400 | 142300 | 142100 | 142500 | 141900 | 979 |
| 260 | 20241118 | 144400 | 89733575200 | 142100 | 142600 | 142800 | 142100 | 810 |
| 261 | 20241118 | 144300 | 89618199900 | 142600 | 142400 | 142700 | 142300 | 552 |
| 262 | 20241118 | 144200 | 89539532600 | 142400 | 142000 | 142500 | 141800 | 1980 |
| 263 | 20241118 | 144100 | 89258264600 | 142200 | 142300 | 142300 | 141900 | 1454 |
| 264 | 20241118 | 144000 | 89051707700 | 142200 | 143000 | 143000 | 142100 | 2040 |
| 265 | 20241118 | 143900 | 88760841400 | 142900 | 142900 | 143300 | 142700 | 2076 |
| 266 | 20241118 | 143800 | 88464025400 | 142900 | 142700 | 143500 | 142500 | 1930 |
| 267 | 20241118 | 143700 | 88188154900 | 142700 | 143900 | 143900 | 142300 | 3858 |
| 268 | 20241118 | 143600 | 87637068900 | 143900 | 143400 | 144500 | 143300 | 9249 |
| 269 | 20241118 | 143500 | 86305453400 | 143500 | 143000 | 143500 | 142700 | 2541 |
| 270 | 20241118 | 143400 | 85941714000 | 143000 | 143900 | 144100 | 142600 | 4360 |
| 271 | 20241118 | 143300 | 85317447400 | 143900 | 143400 | 144100 | 142900 | 7663 |
| 272 | 20241118 | 143200 | 84216048900 | 143400 | 141500 | 143500 | 141000 | 4901 |
| 273 | 20241118 | 143100 | 83518880800 | 141500 | 141800 | 141800 | 141100 | 2723 |
| 274 | 20241118 | 143000 | 83133956800 | 141800 | 142100 | 142300 | 141800 | 957 |
| 275 | 20241118 | 142900 | 82998170100 | 142200 | 142300 | 142500 | 142000 | 1612 |
| 276 | 20241118 | 142800 | 82768909600 | 142300 | 142200 | 142300 | 141700 | 994 |
| 277 | 20241118 | 142700 | 82627732500 | 142200 | 141700 | 142200 | 141500 | 2312 |
| 278 | 20241118 | 142600 | 82300168500 | 141800 | 141700 | 142000 | 141600 | 590 |
| 279 | 20241118 | 142500 | 82216554300 | 141800 | 142500 | 142600 | 141800 | 1668 |
| 280 | 20241118 | 142400 | 81979476700 | 142500 | 141700 | 142600 | 141600 | 2462 |
| 281 | 20241118 | 142300 | 81629595700 | 141700 | 141300 | 141900 | 141300 | 859 |
| 282 | 20241118 | 142200 | 81507898600 | 141300 | 142100 | 142200 | 141200 | 2197 |
| 283 | 20241118 | 142100 | 81196713200 | 142300 | 142500 | 142700 | 142000 | 2541 |
| 284 | 20241118 | 142000 | 80835055800 | 142300 | 141100 | 142700 | 140800 | 4354 |
| 285 | 20241118 | 141900 | 80218628700 | 141100 | 141900 | 142000 | 141100 | 5423 |
| 286 | 20241118 | 141800 | 79451320400 | 142100 | 142700 | 143300 | 141900 | 6687 |
| 287 | 20241118 | 141700 | 78497243900 | 142500 | 144700 | 145000 | 142500 | 14619 |
| 288 | 20241118 | 141600 | 76392777300 | 144600 | 142500 | 144700 | 141800 | 11313 |
| 289 | 20241118 | 141500 | 74772824300 | 142400 | 140800 | 142500 | 140700 | 6141 |
| 290 | 20241118 | 141400 | 73902088200 | 140800 | 141700 | 141800 | 140700 | 4566 |
| 291 | 20241118 | 141300 | 73258109300 | 141700 | 142200 | 142400 | 141200 | 7487 |
| 292 | 20241118 | 141200 | 72195192100 | 142200 | 141100 | 142300 | 141000 | 6650 |
| 293 | 20241118 | 141100 | 71253180000 | 141100 | 140900 | 141100 | 140600 | 3300 |
| 294 | 20241118 | 141000 | 70788000900 | 140900 | 140000 | 141400 | 139900 | 4213 |
| 295 | 20241118 | 140900 | 70195167400 | 140100 | 139800 | 140300 | 139700 | 1116 |
| 296 | 20241118 | 140800 | 70038869000 | 139700 | 139500 | 140000 | 139500 | 266 |
| 297 | 20241118 | 140700 | 70001669900 | 139500 | 139900 | 139900 | 139200 | 2219 |
| 298 | 20241118 | 140600 | 69691961200 | 139800 | 140100 | 140100 | 139800 | 746 |
| 299 | 20241118 | 140500 | 69587541100 | 140000 | 139900 | 140100 | 139700 | 558 |
| 300 | 20241118 | 140400 | 69509496800 | 139900 | 140300 | 140500 | 139700 | 1590 |
| 301 | 20241118 | 140300 | 69286763900 | 140300 | 140400 | 140400 | 139700 | 3025 |
| 302 | 20241118 | 140200 | 68863238300 | 140300 | 141600 | 141800 | 140100 | 7851 |
| 303 | 20241118 | 140100 | 67755580200 | 141700 | 140600 | 141700 | 140200 | 6039 |
| 304 | 20241118 | 140000 | 66903250600 | 140600 | 139600 | 140800 | 139500 | 4991 |
| 305 | 20241118 | 135900 | 66202745900 | 139400 | 139800 | 139800 | 139400 | 349 |
| 306 | 20241118 | 135800 | 66154023700 | 139800 | 139400 | 139800 | 139200 | 1640 |
| 307 | 20241118 | 135700 | 65925447700 | 139400 | 140000 | 140200 | 139400 | 2184 |
| 308 | 20241118 | 135600 | 65619854000 | 139900 | 139700 | 140100 | 139600 | 1554 |
| 309 | 20241118 | 135500 | 65402403600 | 139700 | 139700 | 139800 | 139100 | 2309 |
| 310 | 20241118 | 135400 | 65080191100 | 139700 | 140200 | 140400 | 139700 | 2409 |
| 311 | 20241118 | 135300 | 64743049700 | 140400 | 139400 | 140600 | 139400 | 6684 |
| 312 | 20241118 | 135200 | 63806896100 | 139300 | 139700 | 139900 | 139200 | 3382 |
| 313 | 20241118 | 135100 | 63334587900 | 139700 | 138700 | 139700 | 138600 | 5098 |
| 314 | 20241118 | 135000 | 62625512800 | 138700 | 138500 | 138700 | 137600 | 1239 |
| 315 | 20241118 | 134900 | 62454197900 | 138400 | 138800 | 138900 | 138400 | 1935 |
| 316 | 20241118 | 134800 | 62186021600 | 138800 | 138200 | 139000 | 138200 | 2498 |
| 317 | 20241118 | 134700 | 61840072400 | 138200 | 137700 | 138300 | 137700 | 1434 |
| 318 | 20241118 | 134600 | 61642119600 | 137600 | 137500 | 137900 | 137500 | 2593 |
| 319 | 20241118 | 134500 | 61284887300 | 137500 | 136600 | 137600 | 136600 | 1476 |
| 320 | 20241118 | 134400 | 61082333200 | 136600 | 136300 | 137000 | 136000 | 1290 |
| 321 | 20241118 | 134300 | 60905928500 | 136500 | 136200 | 136700 | 135900 | 482 |
| 322 | 20241118 | 134200 | 60840229100 | 136200 | 135500 | 136200 | 135500 | 349 |
| 323 | 20241118 | 134100 | 60792821900 | 135500 | 135600 | 135700 | 135400 | 427 |
| 324 | 20241118 | 134000 | 60734954700 | 135500 | 135700 | 135900 | 135500 | 464 |
| 325 | 20241118 | 133900 | 60672009800 | 135700 | 135900 | 136000 | 135700 | 703 |
| 326 | 20241118 | 133800 | 60576517300 | 135800 | 135800 | 135900 | 135700 | 310 |
| 327 | 20241118 | 133700 | 60534411400 | 135700 | 135900 | 136000 | 135600 | 486 |
| 328 | 20241118 | 133600 | 60468441200 | 135900 | 135300 | 136000 | 135200 | 881 |
| 329 | 20241118 | 133500 | 60348949600 | 135600 | 135400 | 135800 | 135200 | 1081 |
| 330 | 20241118 | 133400 | 60202436800 | 135400 | 135600 | 135800 | 135400 | 1015 |
| 331 | 20241118 | 133300 | 60064851700 | 135500 | 135800 | 135800 | 135500 | 1111 |
| 332 | 20241118 | 133200 | 59914241600 | 135600 | 136100 | 136100 | 135600 | 1413 |
| 333 | 20241118 | 133100 | 59722449200 | 135800 | 135800 | 136200 | 135700 | 1336 |
| 334 | 20241118 | 133000 | 59541003700 | 135800 | 136200 | 136400 | 135800 | 1978 |
| 335 | 20241118 | 132900 | 59271970900 | 136200 | 136500 | 136500 | 136100 | 559 |
| 336 | 20241118 | 132800 | 59195851600 | 136600 | 136400 | 136600 | 136200 | 475 |
| 337 | 20241118 | 132700 | 59131071600 | 136300 | 136200 | 136500 | 136200 | 658 |
| 338 | 20241118 | 132600 | 59041406200 | 136200 | 136200 | 136300 | 136100 | 736 |
| 339 | 20241118 | 132500 | 58941167200 | 136500 | 136500 | 136700 | 136300 | 1485 |
| 340 | 20241118 | 132400 | 58738635000 | 136500 | 136500 | 136700 | 136500 | 344 |
| 341 | 20241118 | 132300 | 58691669600 | 136600 | 137000 | 137100 | 136400 | 1362 |
| 342 | 20241118 | 132200 | 58505581800 | 137100 | 136900 | 137100 | 136700 | 230 |
| 343 | 20241118 | 132100 | 58474095600 | 137000 | 136800 | 137100 | 136600 | 209 |
| 344 | 20241118 | 132000 | 58445503200 | 136700 | 136600 | 136700 | 136400 | 742 |
| 345 | 20241118 | 131900 | 58344217900 | 136600 | 136600 | 136700 | 136500 | 285 |
| 346 | 20241118 | 131800 | 58305288000 | 136700 | 136500 | 136800 | 136500 | 684 |
| 347 | 20241118 | 131700 | 58211902600 | 136500 | 136800 | 136800 | 136500 | 600 |
| 348 | 20241118 | 131600 | 58129981500 | 136800 | 136600 | 136800 | 136500 | 167 |
| 349 | 20241118 | 131500 | 58107166700 | 136700 | 136900 | 136900 | 136500 | 386 |
| 350 | 20241118 | 131400 | 58054402700 | 137000 | 137000 | 137100 | 137000 | 141 |
| 351 | 20241118 | 131300 | 58035084600 | 137000 | 137100 | 137300 | 137000 | 212 |
| 352 | 20241118 | 131200 | 58006036000 | 137000 | 137100 | 137300 | 137000 | 175 |
| 353 | 20241118 | 131100 | 57982060600 | 137000 | 137000 | 137600 | 136900 | 607 |
| 354 | 20241118 | 131000 | 57898755500 | 136800 | 136600 | 137500 | 136600 | 495 |
| 355 | 20241118 | 130900 | 57830865300 | 136600 | 136700 | 137000 | 136500 | 719 |
| 356 | 20241118 | 130800 | 57732633700 | 136600 | 136400 | 136900 | 136400 | 324 |
| 357 | 20241118 | 130700 | 57688415300 | 136400 | 136900 | 136900 | 136400 | 681 |
| 358 | 20241118 | 130600 | 57595477100 | 136900 | 136900 | 137000 | 136800 | 121 |
| 359 | 20241118 | 130500 | 57578918900 | 136800 | 136800 | 137100 | 136800 | 525 |
| 360 | 20241118 | 130400 | 57507081900 | 136800 | 137300 | 137300 | 136800 | 347 |
| 361 | 20241118 | 130300 | 57459511500 | 137300 | 136600 | 137400 | 136400 | 693 |
| 362 | 20241118 | 130200 | 57364535200 | 136400 | 136500 | 136600 | 136400 | 768 |
| 363 | 20241118 | 130100 | 57259755300 | 136500 | 136600 | 137000 | 136500 | 529 |
| 364 | 20241118 | 130000 | 57187525800 | 137000 | 137100 | 137100 | 136500 | 508 |
| 365 | 20241118 | 125900 | 57118068100 | 137300 | 136800 | 137300 | 136600 | 232 |
| 366 | 20241118 | 125800 | 57086308800 | 137000 | 136900 | 137000 | 136500 | 745 |
| 367 | 20241118 | 125700 | 56984437800 | 136900 | 136500 | 137000 | 136400 | 846 |
| 368 | 20241118 | 125600 | 56868929800 | 136500 | 137100 | 137300 | 136500 | 2497 |
| 369 | 20241118 | 125500 | 56527543700 | 137100 | 137100 | 137300 | 137000 | 239 |
| 370 | 20241118 | 125400 | 56494769500 | 137100 | 137200 | 137500 | 136900 | 488 |
| 371 | 20241118 | 125300 | 56427872100 | 137000 | 137200 | 137200 | 136900 | 581 |
| 372 | 20241118 | 125200 | 56348256700 | 137200 | 137700 | 137800 | 137200 | 1158 |
| 373 | 20241118 | 125100 | 56188974300 | 137700 | 137800 | 138100 | 137700 | 718 |
| 374 | 20241118 | 125000 | 56089980500 | 137800 | 137600 | 138100 | 137600 | 458 |
| 375 | 20241118 | 124900 | 56026821200 | 137600 | 137900 | 138000 | 137500 | 496 |
| 376 | 20241118 | 124800 | 55958529200 | 137900 | 137700 | 137900 | 137500 | 432 |
| 377 | 20241118 | 124700 | 55899077800 | 137700 | 136900 | 137700 | 136900 | 1570 |
| 378 | 20241118 | 124600 | 55683515500 | 136900 | 136800 | 137000 | 136800 | 585 |
| 379 | 20241118 | 124500 | 55603456000 | 136900 | 136800 | 137100 | 136700 | 706 |
| 380 | 20241118 | 124400 | 55506835000 | 136800 | 137100 | 137200 | 136700 | 1536 |
| 381 | 20241118 | 124300 | 55296561800 | 137100 | 137100 | 137200 | 137000 | 349 |
| 382 | 20241118 | 124200 | 55248709600 | 137200 | 136800 | 137700 | 136800 | 625 |
| 383 | 20241118 | 124100 | 55162990300 | 136800 | 137400 | 137400 | 136800 | 2009 |
| 384 | 20241118 | 124000 | 54887721200 | 137400 | 137200 | 137500 | 137100 | 1515 |
| 385 | 20241118 | 123900 | 54679842700 | 137400 | 137800 | 137900 | 137200 | 1261 |
| 386 | 20241118 | 123800 | 54506344800 | 137800 | 137400 | 137800 | 137300 | 557 |
| 387 | 20241118 | 123700 | 54429726600 | 137300 | 138000 | 138000 | 137300 | 2032 |
| 388 | 20241118 | 123600 | 54149954200 | 137900 | 138300 | 138600 | 137900 | 1469 |
| 389 | 20241118 | 123500 | 53946866900 | 138300 | 139100 | 139200 | 137600 | 4163 |
| 390 | 20241118 | 123400 | 53370285100 | 139200 | 139300 | 139500 | 139200 | 2150 |
| 391 | 20241118 | 123300 | 53070838800 | 139300 | 139400 | 139600 | 139200 | 1136 |
| 392 | 20241118 | 123200 | 52912408200 | 139400 | 140000 | 140300 | 139200 | 3747 |
| 393 | 20241118 | 123100 | 52389372900 | 140000 | 140100 | 140900 | 139400 | 5552 |
| 394 | 20241118 | 123000 | 51612095200 | 140000 | 141700 | 141700 | 139400 | 8744 |
| 395 | 20241118 | 122900 | 50383109300 | 141700 | 139600 | 141700 | 139500 | 9919 |
| 396 | 20241118 | 122800 | 48988645900 | 139600 | 139300 | 139600 | 139200 | 2334 |
| 397 | 20241118 | 122700 | 48663215300 | 139300 | 138900 | 139300 | 138900 | 1031 |
| 398 | 20241118 | 122600 | 48519763100 | 138900 | 138900 | 138900 | 138800 | 225 |
| 399 | 20241118 | 122500 | 48488517400 | 138800 | 138700 | 138900 | 138600 | 818 |
| 400 | 20241118 | 122400 | 48375022800 | 138800 | 138700 | 138800 | 138700 | 994 |
| 401 | 20241118 | 122300 | 48237113800 | 138800 | 138600 | 139000 | 138600 | 422 |
| 402 | 20241118 | 122200 | 48178563200 | 138500 | 138800 | 138900 | 138500 | 788 |
| 403 | 20241118 | 122100 | 48069272500 | 138800 | 139000 | 139100 | 138800 | 1316 |
| 404 | 20241118 | 122000 | 47886353500 | 139000 | 138600 | 139300 | 138600 | 2543 |
| 405 | 20241118 | 121900 | 47532727900 | 138700 | 137800 | 138700 | 137600 | 533 |
| 406 | 20241118 | 121800 | 47459138100 | 137700 | 137900 | 138200 | 137700 | 884 |
| 407 | 20241118 | 121700 | 47337314900 | 138000 | 138100 | 138500 | 137900 | 636 |
| 408 | 20241118 | 121600 | 47249506000 | 138500 | 138500 | 138600 | 137900 | 2637 |
| 409 | 20241118 | 121500 | 46885018000 | 138500 | 138300 | 138600 | 138300 | 945 |
| 410 | 20241118 | 121400 | 46754195700 | 138300 | 138700 | 138800 | 138000 | 1110 |
| 411 | 20241118 | 121300 | 46600493900 | 138500 | 138600 | 138900 | 138500 | 1476 |
| 412 | 20241118 | 121200 | 46395694600 | 138600 | 138500 | 138800 | 138400 | 1105 |
| 413 | 20241118 | 121100 | 46242662400 | 138400 | 138600 | 138700 | 138300 | 573 |
| 414 | 20241118 | 121000 | 46163271300 | 138700 | 138400 | 138700 | 138200 | 729 |
| 415 | 20241118 | 120900 | 46062380700 | 138200 | 138500 | 138600 | 138100 | 479 |
| 416 | 20241118 | 120800 | 45996122000 | 138400 | 138600 | 138800 | 138400 | 1085 |
| 417 | 20241118 | 120700 | 45845766200 | 138700 | 138800 | 139100 | 138100 | 2156 |
| 418 | 20241118 | 120600 | 45546707900 | 139000 | 138200 | 139300 | 138200 | 6060 |
| 419 | 20241118 | 120500 | 44704827400 | 138200 | 137600 | 138400 | 136900 | 1643 |
| 420 | 20241118 | 120400 | 44478198300 | 137900 | 136700 | 137900 | 136600 | 760 |
| 421 | 20241118 | 120300 | 44373718500 | 137000 | 136700 | 137000 | 136600 | 258 |
| 422 | 20241118 | 120200 | 44338411400 | 136600 | 136600 | 136900 | 136600 | 462 |
| 423 | 20241118 | 120100 | 44275265200 | 136600 | 136700 | 137100 | 136600 | 206 |
| 424 | 20241118 | 120000 | 44247095100 | 136700 | 136500 | 136900 | 136400 | 143 |
| 425 | 20241118 | 115900 | 44227555300 | 136600 | 136400 | 136800 | 136300 | 329 |
| 426 | 20241118 | 115800 | 44182656100 | 136300 | 136400 | 136500 | 136300 | 393 |
| 427 | 20241118 | 115700 | 44129066300 | 136500 | 136700 | 136700 | 136500 | 400 |
| 428 | 20241118 | 115600 | 44074428700 | 136700 | 137100 | 137200 | 136700 | 1391 |
| 429 | 20241118 | 115500 | 43883872100 | 137200 | 137200 | 137200 | 137100 | 316 |
| 430 | 20241118 | 115400 | 43840538300 | 137200 | 137400 | 137400 | 137200 | 287 |
| 431 | 20241118 | 115300 | 43801144600 | 137400 | 137200 | 137400 | 137200 | 110 |
| 432 | 20241118 | 115200 | 43786044700 | 137100 | 137300 | 137400 | 137100 | 230 |
| 433 | 20241118 | 115100 | 43754485200 | 137300 | 137400 | 137400 | 137300 | 315 |
| 434 | 20241118 | 115000 | 43711226700 | 137300 | 137600 | 137700 | 137300 | 400 |
| 435 | 20241118 | 114900 | 43656239600 | 137400 | 137300 | 137600 | 137300 | 169 |
| 436 | 20241118 | 114800 | 43633000800 | 137300 | 137600 | 137800 | 137200 | 1370 |
| 437 | 20241118 | 114700 | 43444698600 | 137600 | 137600 | 137700 | 137400 | 1122 |
| 438 | 20241118 | 114600 | 43290350200 | 137500 | 137300 | 137600 | 137300 | 809 |
| 439 | 20241118 | 114500 | 43179142100 | 137300 | 137400 | 137400 | 137200 | 394 |
| 440 | 20241118 | 114400 | 43125052400 | 137400 | 137000 | 137400 | 137000 | 657 |
| 441 | 20241118 | 114300 | 43034883700 | 137000 | 137200 | 137200 | 137000 | 214 |
| 442 | 20241118 | 114200 | 43005549800 | 137100 | 137300 | 137400 | 137100 | 230 |
| 443 | 20241118 | 114100 | 42973989900 | 137400 | 137100 | 137400 | 137100 | 283 |
| 444 | 20241118 | 114000 | 42935144200 | 137100 | 136900 | 137100 | 136800 | 402 |
| 445 | 20241118 | 113900 | 42880088700 | 136600 | 136500 | 136800 | 136400 | 151 |
| 446 | 20241118 | 113800 | 42859474500 | 136400 | 136600 | 136900 | 136400 | 871 |
| 447 | 20241118 | 113700 | 42740516500 | 136600 | 136400 | 136800 | 136300 | 230 |
| 448 | 20241118 | 113600 | 42709131400 | 136400 | 136300 | 136600 | 136300 | 150 |
| 449 | 20241118 | 113500 | 42688676300 | 136600 | 136500 | 136600 | 136100 | 1189 |
| 450 | 20241118 | 113400 | 42526615600 | 136600 | 136700 | 136800 | 136500 | 681 |
| 451 | 20241118 | 113300 | 42433588700 | 136800 | 137700 | 137700 | 136500 | 808 |
| 452 | 20241118 | 113200 | 42322919800 | 137700 | 137200 | 137700 | 137100 | 455 |
| 453 | 20241118 | 113100 | 42260333200 | 137100 | 136700 | 137500 | 136600 | 636 |
| 454 | 20241118 | 113000 | 42173170300 | 136700 | 136800 | 137000 | 136700 | 348 |
| 455 | 20241118 | 112900 | 42125561900 | 137000 | 136700 | 137100 | 136500 | 295 |
| 456 | 20241118 | 112800 | 42085250200 | 136600 | 136800 | 136800 | 136500 | 779 |
| 457 | 20241118 | 112700 | 41978840500 | 136800 | 137500 | 137500 | 136800 | 958 |
| 458 | 20241118 | 112600 | 41847501500 | 137700 | 137100 | 137900 | 137100 | 719 |
| 459 | 20241118 | 112500 | 41748543300 | 137000 | 136900 | 137000 | 136800 | 1124 |
| 460 | 20241118 | 112400 | 41594634900 | 136800 | 137100 | 137100 | 136800 | 1446 |
| 461 | 20241118 | 112300 | 41396667000 | 137000 | 137400 | 137400 | 136900 | 1112 |
| 462 | 20241118 | 112200 | 41244188300 | 137300 | 138200 | 138200 | 137300 | 3391 |
| 463 | 20241118 | 112100 | 40777071200 | 138200 | 138100 | 139000 | 138100 | 4242 |
| 464 | 20241118 | 112000 | 40189297400 | 138200 | 137700 | 138200 | 137700 | 1080 |
| 465 | 20241118 | 111900 | 40040230300 | 138000 | 137700 | 138100 | 137600 | 2048 |
| 466 | 20241118 | 111800 | 39757847600 | 137600 | 137700 | 137900 | 137500 | 1389 |
| 467 | 20241118 | 111700 | 39566581000 | 137600 | 137300 | 137600 | 137300 | 956 |
| 468 | 20241118 | 111600 | 39435197900 | 137300 | 137400 | 137700 | 137200 | 2367 |
| 469 | 20241118 | 111500 | 39110014600 | 137300 | 137000 | 137300 | 137000 | 645 |
| 470 | 20241118 | 111400 | 39021489000 | 137100 | 137200 | 137300 | 136900 | 1322 |
| 471 | 20241118 | 111300 | 38840321200 | 137200 | 137000 | 137500 | 137000 | 2002 |
| 472 | 20241118 | 111200 | 38565538500 | 137100 | 136300 | 137100 | 136200 | 1250 |
| 473 | 20241118 | 111100 | 38394598800 | 136100 | 135700 | 136300 | 135700 | 191 |
| 474 | 20241118 | 111000 | 38368631900 | 135700 | 136000 | 136000 | 135700 | 365 |
| 475 | 20241118 | 110900 | 38319056600 | 135900 | 136300 | 136400 | 135900 | 781 |
| 476 | 20241118 | 110800 | 38212687600 | 136300 | 136000 | 136400 | 135900 | 712 |
| 477 | 20241118 | 110700 | 38115712600 | 136100 | 136000 | 136400 | 135900 | 438 |
| 478 | 20241118 | 110600 | 38056107100 | 136000 | 135700 | 136000 | 135500 | 578 |
| 479 | 20241118 | 110500 | 37977683400 | 135700 | 135500 | 136000 | 135500 | 591 |
| 480 | 20241118 | 110400 | 37897519100 | 135600 | 136400 | 136500 | 135500 | 665 |
| 481 | 20241118 | 110300 | 37807106300 | 136400 | 136400 | 136700 | 136300 | 672 |
| 482 | 20241118 | 110200 | 37715366900 | 136400 | 135900 | 136500 | 135800 | 771 |
| 483 | 20241118 | 110100 | 37610329300 | 136000 | 135900 | 136200 | 135700 | 955 |
| 484 | 20241118 | 110000 | 37480547800 | 135900 | 136600 | 136700 | 135900 | 2808 |
| 485 | 20241118 | 105900 | 37098058200 | 136700 | 137000 | 137000 | 136200 | 1572 |
| 486 | 20241118 | 105800 | 36883360800 | 137000 | 137000 | 137200 | 136600 | 1447 |
| 487 | 20241118 | 105700 | 36685303300 | 137100 | 136900 | 137700 | 136700 | 4193 |
| 488 | 20241118 | 105600 | 36109398000 | 136900 | 136400 | 137600 | 136300 | 6026 |
| 489 | 20241118 | 105500 | 35283578600 | 136400 | 137100 | 137200 | 136100 | 3676 |
| 490 | 20241118 | 105400 | 34781180900 | 137100 | 135900 | 137300 | 135500 | 7022 |
| 491 | 20241118 | 105300 | 33820991100 | 135800 | 134700 | 135900 | 134700 | 8165 |
| 492 | 20241118 | 105200 | 32716050400 | 134700 | 134200 | 134800 | 134100 | 1776 |
| 493 | 20241118 | 105100 | 32477047300 | 134100 | 134200 | 134400 | 133500 | 696 |
| 494 | 20241118 | 105000 | 32383720800 | 134100 | 133300 | 134100 | 133300 | 601 |
| 495 | 20241118 | 104900 | 32303412500 | 133400 | 133100 | 133600 | 133000 | 431 |
| 496 | 20241118 | 104800 | 32245924600 | 133000 | 133000 | 133300 | 133000 | 705 |
| 497 | 20241118 | 104700 | 32152102200 | 133000 | 133200 | 133200 | 132800 | 2544 |
| 498 | 20241118 | 104600 | 31813780200 | 133200 | 133400 | 133500 | 133100 | 328 |
| 499 | 20241118 | 104500 | 31770056700 | 133400 | 133200 | 133500 | 133000 | 692 |
| 500 | 20241118 | 104400 | 31677928000 | 133200 | 133200 | 133300 | 133100 | 788 |
| 501 | 20241118 | 104300 | 31572981900 | 133300 | 133300 | 133500 | 133200 | 399 |
| 502 | 20241118 | 104200 | 31519808600 | 133300 | 133600 | 133600 | 133200 | 240 |
| 503 | 20241118 | 104100 | 31487808600 | 133600 | 133800 | 134000 | 133300 | 855 |
| 504 | 20241118 | 104000 | 31373645800 | 133800 | 134000 | 134000 | 133800 | 236 |
| 505 | 20241118 | 103900 | 31342051600 | 133900 | 134300 | 134500 | 133900 | 639 |
| 506 | 20241118 | 103800 | 31256376200 | 134500 | 134600 | 134600 | 134400 | 427 |
| 507 | 20241118 | 103700 | 31198934500 | 134600 | 134100 | 134900 | 134000 | 1621 |
| 508 | 20241118 | 103600 | 30980926200 | 134000 | 134000 | 134100 | 134000 | 164 |
| 509 | 20241118 | 103500 | 30958950100 | 134000 | 134100 | 134300 | 134000 | 1687 |
| 510 | 20241118 | 103400 | 30732718000 | 134100 | 134400 | 134500 | 133800 | 828 |
| 511 | 20241118 | 103300 | 30621554000 | 134500 | 133400 | 134500 | 133300 | 1344 |
| 512 | 20241118 | 103200 | 30441367800 | 133300 | 133700 | 133700 | 133300 | 431 |
| 513 | 20241118 | 103100 | 30383857000 | 133600 | 133500 | 133700 | 133300 | 221 |
| 514 | 20241118 | 103000 | 30354345900 | 133500 | 133100 | 133500 | 133100 | 193 |
| 515 | 20241118 | 102900 | 30328619400 | 133100 | 133300 | 133400 | 133000 | 582 |
| 516 | 20241118 | 102800 | 30251131400 | 133300 | 133100 | 133500 | 133000 | 613 |
| 517 | 20241118 | 102700 | 30169452900 | 133100 | 133300 | 133300 | 133000 | 841 |
| 518 | 20241118 | 102600 | 30057521200 | 133400 | 133700 | 133700 | 133200 | 1295 |
| 519 | 20241118 | 102500 | 29884706300 | 133600 | 133600 | 133900 | 133600 | 375 |
| 520 | 20241118 | 102400 | 29834567600 | 133600 | 134300 | 134300 | 133600 | 1828 |
| 521 | 20241118 | 102300 | 29589735900 | 134300 | 134000 | 134300 | 134000 | 287 |
| 522 | 20241118 | 102200 | 29551209700 | 134000 | 134000 | 134300 | 133900 | 835 |
| 523 | 20241118 | 102100 | 29439284800 | 134000 | 134100 | 134100 | 133800 | 789 |
| 524 | 20241118 | 102000 | 29333563100 | 134100 | 134300 | 134300 | 133800 | 309 |
| 525 | 20241118 | 101900 | 29292145400 | 134200 | 133900 | 134300 | 133700 | 469 |
| 526 | 20241118 | 101800 | 29229306000 | 133900 | 134200 | 134400 | 133800 | 2496 |
| 527 | 20241118 | 101700 | 28894605600 | 134200 | 134500 | 134500 | 134000 | 1050 |
| 528 | 20241118 | 101600 | 28753709200 | 134500 | 134000 | 134500 | 134000 | 740 |
| 529 | 20241118 | 101500 | 28654387300 | 134100 | 133400 | 134200 | 133200 | 1234 |
| 530 | 20241118 | 101400 | 28489492300 | 133300 | 133300 | 133400 | 133200 | 828 |
| 531 | 20241118 | 101300 | 28379180700 | 133300 | 133200 | 133300 | 132700 | 1205 |
| 532 | 20241118 | 101200 | 28218750800 | 133300 | 132700 | 133300 | 132600 | 872 |
| 533 | 20241118 | 101100 | 28102714700 | 132600 | 132100 | 132700 | 132000 | 1058 |
| 534 | 20241118 | 101000 | 27962834500 | 132300 | 132700 | 132800 | 132100 | 2628 |
| 535 | 20241118 | 100900 | 27614958300 | 132600 | 132700 | 132800 | 132600 | 641 |
| 536 | 20241118 | 100800 | 27529914900 | 132700 | 132800 | 132900 | 132600 | 1428 |
| 537 | 20241118 | 100700 | 27340407500 | 132900 | 133100 | 133100 | 132800 | 1442 |
| 538 | 20241118 | 100600 | 27148729400 | 133100 | 133000 | 133100 | 132900 | 697 |
| 539 | 20241118 | 100500 | 27056018700 | 133100 | 132800 | 133100 | 132800 | 886 |
| 540 | 20241118 | 100400 | 26938195000 | 132800 | 132700 | 133000 | 132600 | 791 |
| 541 | 20241118 | 100300 | 26833170500 | 132700 | 132500 | 133100 | 132300 | 1743 |
| 542 | 20241118 | 100200 | 26602063500 | 132600 | 132300 | 132600 | 132300 | 752 |
| 543 | 20241118 | 100100 | 26502518100 | 132400 | 132500 | 132500 | 132200 | 1016 |
| 544 | 20241118 | 100000 | 26368056500 | 132400 | 132600 | 133000 | 132300 | 3068 |
| 545 | 20241118 | 095900 | 25961243600 | 132600 | 132300 | 132700 | 132000 | 2661 |
| 546 | 20241118 | 095800 | 25609166200 | 132300 | 132600 | 132600 | 132000 | 3688 |
| 547 | 20241118 | 095700 | 25121496700 | 132600 | 133000 | 133100 | 132500 | 2946 |
| 548 | 20241118 | 095600 | 24730527500 | 133000 | 132900 | 133100 | 132800 | 2091 |
| 549 | 20241118 | 095500 | 24452696800 | 132900 | 133000 | 133300 | 132900 | 2045 |
| 550 | 20241118 | 095400 | 24180603700 | 133100 | 133800 | 133900 | 133100 | 2361 |
| 551 | 20241118 | 095300 | 23865683400 | 133900 | 134600 | 134600 | 133900 | 810 |
| 552 | 20241118 | 095200 | 23757039800 | 134500 | 134700 | 134800 | 134500 | 248 |
| 553 | 20241118 | 095100 | 23723652800 | 134500 | 133800 | 134700 | 133700 | 495 |
| 554 | 20241118 | 095000 | 23657113100 | 133800 | 133700 | 134100 | 133500 | 707 |
| 555 | 20241118 | 094900 | 23562547000 | 133700 | 134400 | 134500 | 133700 | 2043 |
| 556 | 20241118 | 094800 | 23288465900 | 134500 | 134800 | 135200 | 134300 | 1216 |
| 557 | 20241118 | 094700 | 23124825300 | 134600 | 134700 | 135200 | 134600 | 1062 |
| 558 | 20241118 | 094600 | 22981627000 | 134900 | 135100 | 135800 | 134800 | 3043 |
| 559 | 20241118 | 094500 | 22570088400 | 135000 | 134700 | 135300 | 134500 | 1422 |
| 560 | 20241118 | 094400 | 22378387400 | 134800 | 135000 | 135300 | 134800 | 2530 |
| 561 | 20241118 | 094300 | 22036706600 | 135000 | 134800 | 135100 | 134400 | 2773 |
| 562 | 20241118 | 094200 | 21662777400 | 134800 | 133300 | 134800 | 133300 | 1210 |
| 563 | 20241118 | 094100 | 21500590900 | 133300 | 133100 | 134000 | 132800 | 1669 |
| 564 | 20241118 | 094000 | 21278163700 | 133000 | 133500 | 133600 | 133000 | 1654 |
| 565 | 20241118 | 093900 | 21057852300 | 133500 | 133800 | 133800 | 133200 | 875 |
| 566 | 20241118 | 093800 | 20941100000 | 133900 | 133800 | 134300 | 133100 | 1903 |
| 567 | 20241118 | 093700 | 20686545400 | 133700 | 133500 | 134000 | 133500 | 1036 |
| 568 | 20241118 | 093600 | 20547995800 | 133600 | 132600 | 133600 | 132500 | 2108 |
| 569 | 20241118 | 093500 | 20267329900 | 132600 | 132300 | 133000 | 132200 | 1759 |
| 570 | 20241118 | 093400 | 20034182300 | 132400 | 132100 | 132600 | 131900 | 3700 |
| 571 | 20241118 | 093300 | 19545639300 | 132100 | 133000 | 133700 | 132100 | 7837 |
| 572 | 20241118 | 093200 | 18505656800 | 133000 | 133300 | 133500 | 133000 | 2027 |
| 573 | 20241118 | 093100 | 18235896400 | 133500 | 133300 | 133600 | 132900 | 4476 |
| 574 | 20241118 | 093000 | 17639728100 | 133600 | 134800 | 134900 | 133200 | 3193 |
| 575 | 20241118 | 092900 | 17211945500 | 134900 | 134100 | 135000 | 133700 | 2039 |
| 576 | 20241118 | 092800 | 16938226200 | 134100 | 133800 | 134200 | 133300 | 3014 |
| 577 | 20241118 | 092700 | 16535353800 | 133800 | 134100 | 134100 | 133300 | 1173 |
| 578 | 20241118 | 092600 | 16378624000 | 133900 | 133300 | 134500 | 133000 | 2665 |
| 579 | 20241118 | 092500 | 16022200300 | 133500 | 133800 | 134400 | 133200 | 2116 |
| 580 | 20241118 | 092400 | 15739283900 | 134000 | 133100 | 134400 | 132800 | 3099 |
| 581 | 20241118 | 092300 | 15326115600 | 132900 | 132900 | 133500 | 132800 | 2734 |
| 582 | 20241118 | 092200 | 14962623200 | 132900 | 133300 | 134300 | 132900 | 5141 |
| 583 | 20241118 | 092100 | 14275980500 | 133300 | 133900 | 134000 | 132800 | 9042 |
| 584 | 20241118 | 092000 | 13071543500 | 134000 | 135100 | 135200 | 133900 | 3418 |
| 585 | 20241118 | 091900 | 12611847100 | 135200 | 135500 | 136000 | 135100 | 3626 |
| 586 | 20241118 | 091800 | 12121181800 | 135000 | 136600 | 137500 | 135000 | 2951 |
| 587 | 20241118 | 091700 | 11719601900 | 136800 | 137700 | 137800 | 136500 | 2822 |
| 588 | 20241118 | 091600 | 11332253900 | 137600 | 137500 | 138500 | 137000 | 2394 |
| 589 | 20241118 | 091500 | 11002026900 | 136900 | 136300 | 137500 | 135900 | 1920 |
| 590 | 20241118 | 091400 | 10739648400 | 136300 | 134600 | 136400 | 134300 | 2197 |
| 591 | 20241118 | 091300 | 10442898500 | 134900 | 134300 | 135200 | 134000 | 3867 |
| 592 | 20241118 | 091200 | 9922836100 | 134200 | 135600 | 135900 | 134000 | 9238 |
| 593 | 20241118 | 091100 | 8676293600 | 135500 | 136700 | 136900 | 135400 | 5263 |
| 594 | 20241118 | 091000 | 7962168300 | 136600 | 136900 | 137000 | 135500 | 6353 |
| 595 | 20241118 | 090900 | 7097454700 | 137000 | 137100 | 137100 | 136600 | 1936 |
| 596 | 20241118 | 090800 | 6832345100 | 137100 | 137600 | 137800 | 136600 | 1670 |
| 597 | 20241118 | 090700 | 6603284900 | 137600 | 138600 | 138700 | 137300 | 3224 |
| 598 | 20241118 | 090600 | 6159081200 | 138500 | 139300 | 139800 | 138500 | 3986 |
| 599 | 20241118 | 090500 | 5603665800 | 139400 | 136400 | 139400 | 136100 | 5688 |
| 600 | 20241118 | 090400 | 4818749400 | 136700 | 138100 | 138500 | 136000 | 7184 |
| 601 | 20241118 | 090300 | 3835018700 | 138300 | 137500 | 138500 | 137400 | 3152 |
| 602 | 20241118 | 090200 | 3399673300 | 137500 | 137000 | 138800 | 137000 | 2786 |
| 603 | 20241118 | 090100 | 3015362500 | 137200 | 139300 | 139800 | 136100 | 9885 |
| 604 | 20241118 | 090000 | 1652742900 | 139300 | 137100 | 139300 | 136600 | 11740 |