34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 13698 |
| 3 | 20241118 | 185100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 4 | 20241118 | 185000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 5 | 20241118 | 184900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 6 | 20241118 | 184800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 7 | 20241118 | 184700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 8 | 20241118 | 184600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 9 | 20241118 | 184500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 10 | 20241118 | 184400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 11 | 20241118 | 184300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 12 | 20241118 | 184200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 13 | 20241118 | 184100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 14 | 20241118 | 184000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 15 | 20241118 | 183900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 16 | 20241118 | 183800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 17 | 20241118 | 183700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 18 | 20241118 | 183600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 19 | 20241118 | 183500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 20 | 20241118 | 183400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 21 | 20241118 | 183300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 22 | 20241118 | 183200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 23 | 20241118 | 183100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 24 | 20241118 | 183000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 25 | 20241118 | 182900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 26 | 20241118 | 182800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 27 | 20241118 | 182700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 28 | 20241118 | 182600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 29 | 20241118 | 182500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 30 | 20241118 | 182400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 31 | 20241118 | 182300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 32 | 20241118 | 182200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 13698 |
| 33 | 20241118 | 182100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 34 | 20241118 | 182000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 35 | 20241118 | 181900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 36 | 20241118 | 181800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 37 | 20241118 | 181700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 38 | 20241118 | 181600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 39 | 20241118 | 181500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 40 | 20241118 | 181400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 41 | 20241118 | 181300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 42 | 20241118 | 181200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 43 | 20241118 | 181100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 44 | 20241118 | 181000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 45 | 20241118 | 180900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 46 | 20241118 | 180800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 47 | 20241118 | 180700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 48 | 20241118 | 180600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 49 | 20241118 | 180500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 50 | 20241118 | 180400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 51 | 20241118 | 180300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 52 | 20241118 | 180200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 53 | 20241118 | 180100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 54 | 20241118 | 180000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 55 | 20241118 | 175900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 56 | 20241118 | 175800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 57 | 20241118 | 175700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 58 | 20241118 | 175600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 59 | 20241118 | 175500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 60 | 20241118 | 175400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 61 | 20241118 | 175300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 62 | 20241118 | 175200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 13698 |
| 63 | 20241118 | 175100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 64 | 20241118 | 175000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 65 | 20241118 | 174900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 66 | 20241118 | 174800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 67 | 20241118 | 174700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 68 | 20241118 | 174600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 69 | 20241118 | 174500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 70 | 20241118 | 174400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 71 | 20241118 | 174300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 72 | 20241118 | 174200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 73 | 20241118 | 174100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 74 | 20241118 | 174000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 75 | 20241118 | 173900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 76 | 20241118 | 173800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 77 | 20241118 | 173700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 78 | 20241118 | 173600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 79 | 20241118 | 173500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 80 | 20241118 | 173400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 81 | 20241118 | 173300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 82 | 20241118 | 173200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 83 | 20241118 | 173100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 84 | 20241118 | 173000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 85 | 20241118 | 172900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 86 | 20241118 | 172800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 87 | 20241118 | 172700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 88 | 20241118 | 172600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 89 | 20241118 | 172500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 90 | 20241118 | 172400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 91 | 20241118 | 172300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 92 | 20241118 | 172200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 13698 |
| 93 | 20241118 | 172100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 94 | 20241118 | 172000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 95 | 20241118 | 171900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 96 | 20241118 | 171800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 97 | 20241118 | 171700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 98 | 20241118 | 171600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 99 | 20241118 | 171500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 100 | 20241118 | 171400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 101 | 20241118 | 171300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 102 | 20241118 | 171200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 103 | 20241118 | 171100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 104 | 20241118 | 171000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 105 | 20241118 | 170900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 106 | 20241118 | 170800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 107 | 20241118 | 170700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 108 | 20241118 | 170600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 109 | 20241118 | 170500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 110 | 20241118 | 170400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 111 | 20241118 | 170300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 112 | 20241118 | 170200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 113 | 20241118 | 170100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 114 | 20241118 | 170000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 115 | 20241118 | 165900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 116 | 20241118 | 165800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 117 | 20241118 | 165700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 118 | 20241118 | 165600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 119 | 20241118 | 165500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 120 | 20241118 | 165400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 121 | 20241118 | 165300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 122 | 20241118 | 165200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 13698 |
| 123 | 20241118 | 165100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 124 | 20241118 | 165000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 125 | 20241118 | 164900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 126 | 20241118 | 164800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 127 | 20241118 | 164700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 128 | 20241118 | 164600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 129 | 20241118 | 164500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 130 | 20241118 | 164400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 131 | 20241118 | 164300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 132 | 20241118 | 164200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 133 | 20241118 | 164100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 134 | 20241118 | 164000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 135 | 20241118 | 163900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 136 | 20241118 | 163800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 137 | 20241118 | 163700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 138 | 20241118 | 163600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 139 | 20241118 | 163500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 140 | 20241118 | 163400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 141 | 20241118 | 163300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 142 | 20241118 | 163200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 143 | 20241118 | 163100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 144 | 20241118 | 163000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 145 | 20241118 | 162900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 146 | 20241118 | 162800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 147 | 20241118 | 162700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 148 | 20241118 | 162600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 149 | 20241118 | 162500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 150 | 20241118 | 162400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 151 | 20241118 | 162300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 152 | 20241118 | 162200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 13698 |
| 153 | 20241118 | 162100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 154 | 20241118 | 162000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 155 | 20241118 | 161900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 156 | 20241118 | 161800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 157 | 20241118 | 161700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 158 | 20241118 | 161600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 159 | 20241118 | 161500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 160 | 20241118 | 161400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 161 | 20241118 | 161300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 162 | 20241118 | 161200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 163 | 20241118 | 161100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 164 | 20241118 | 161000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 165 | 20241118 | 160900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 166 | 20241118 | 160800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 167 | 20241118 | 160700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 168 | 20241118 | 160600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 169 | 20241118 | 160500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 170 | 20241118 | 160400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 171 | 20241118 | 160300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 172 | 20241118 | 160200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 173 | 20241118 | 160100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 174 | 20241118 | 160000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 175 | 20241118 | 155900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 176 | 20241118 | 155800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 177 | 20241118 | 155700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 178 | 20241118 | 155600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 179 | 20241118 | 155500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 180 | 20241118 | 155400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 181 | 20241118 | 155300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 182 | 20241118 | 155200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 13698 |
| 183 | 20241118 | 155100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 184 | 20241118 | 155000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 185 | 20241118 | 154900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 186 | 20241118 | 154800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 187 | 20241118 | 154700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 188 | 20241118 | 154600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 189 | 20241118 | 154500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 190 | 20241118 | 154400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 191 | 20241118 | 154300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 192 | 20241118 | 154200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 193 | 20241118 | 154100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 194 | 20241118 | 154000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 195 | 20241118 | 153900 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 196 | 20241118 | 153800 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 197 | 20241118 | 153700 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 198 | 20241118 | 153600 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 199 | 20241118 | 153500 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 200 | 20241118 | 153400 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 201 | 20241118 | 153300 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 202 | 20241118 | 153200 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 203 | 20241118 | 153100 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 0 |
| 204 | 20241118 | 153000 | 48701883700 | 194400 | 194400 | 194400 | 194400 | 13698 |
| 205 | 20241118 | 152900 | 46038992500 | 193800 | 193800 | 193800 | 193800 | 0 |
| 206 | 20241118 | 152800 | 46038992500 | 193800 | 193800 | 193800 | 193800 | 0 |
| 207 | 20241118 | 152700 | 46038992500 | 193800 | 193800 | 193800 | 193800 | 0 |
| 208 | 20241118 | 152600 | 46038992500 | 193800 | 193800 | 193800 | 193800 | 0 |
| 209 | 20241118 | 152500 | 46038992500 | 193800 | 193800 | 193800 | 193800 | 0 |
| 210 | 20241118 | 152400 | 46038992500 | 193800 | 193800 | 193800 | 193800 | 0 |
| 211 | 20241118 | 152300 | 46038992500 | 193800 | 193800 | 193800 | 193800 | 0 |
| 212 | 20241118 | 152200 | 46038992500 | 193800 | 193800 | 193800 | 193800 | 0 |
| 213 | 20241118 | 152100 | 46038992500 | 193800 | 193800 | 193800 | 193800 | 0 |
| 214 | 20241118 | 152000 | 46038992500 | 193800 | 193800 | 193800 | 193800 | 0 |
| 215 | 20241118 | 151900 | 46038992500 | 193800 | 193700 | 193800 | 193600 | 237 |
| 216 | 20241118 | 151800 | 45993082700 | 193700 | 193900 | 194000 | 193600 | 491 |
| 217 | 20241118 | 151700 | 45897923800 | 193900 | 194000 | 194100 | 193900 | 641 |
| 218 | 20241118 | 151600 | 45773595100 | 194000 | 194000 | 194200 | 194000 | 315 |
| 219 | 20241118 | 151500 | 45712462800 | 194100 | 194200 | 194200 | 194000 | 566 |
| 220 | 20241118 | 151400 | 45602600200 | 194200 | 194200 | 194200 | 194100 | 171 |
| 221 | 20241118 | 151300 | 45569396000 | 194200 | 194200 | 194300 | 194000 | 801 |
| 222 | 20241118 | 151200 | 45413842800 | 194300 | 194200 | 194300 | 194100 | 463 |
| 223 | 20241118 | 151100 | 45323920500 | 194200 | 194100 | 194300 | 194000 | 484 |
| 224 | 20241118 | 151000 | 45229932900 | 194100 | 194200 | 194200 | 194000 | 485 |
| 225 | 20241118 | 150900 | 45135797800 | 194200 | 194200 | 194200 | 194100 | 204 |
| 226 | 20241118 | 150800 | 45096194500 | 194200 | 194100 | 194200 | 194100 | 124 |
| 227 | 20241118 | 150700 | 45072124800 | 194200 | 194400 | 194500 | 194100 | 218 |
| 228 | 20241118 | 150600 | 45029773200 | 194500 | 194200 | 194500 | 194100 | 915 |
| 229 | 20241118 | 150500 | 44852032700 | 194100 | 194100 | 194200 | 194100 | 108 |
| 230 | 20241118 | 150400 | 44831066600 | 194200 | 194000 | 194200 | 194000 | 197 |
| 231 | 20241118 | 150300 | 44792831100 | 194000 | 194000 | 194300 | 194000 | 246 |
| 232 | 20241118 | 150200 | 44745083900 | 193900 | 194300 | 194300 | 193900 | 264 |
| 233 | 20241118 | 150100 | 44693849500 | 194100 | 194500 | 194600 | 194100 | 964 |
| 234 | 20241118 | 150000 | 44506513100 | 194600 | 194700 | 194700 | 194400 | 859 |
| 235 | 20241118 | 145900 | 44339422500 | 194600 | 194400 | 194600 | 194300 | 2052 |
| 236 | 20241118 | 145800 | 43940335900 | 194500 | 194400 | 194500 | 194300 | 450 |
| 237 | 20241118 | 145700 | 43852844200 | 194400 | 194400 | 194400 | 194300 | 477 |
| 238 | 20241118 | 145600 | 43760145600 | 194400 | 194300 | 194500 | 194300 | 409 |
| 239 | 20241118 | 145500 | 43680653500 | 194300 | 194300 | 194500 | 194300 | 1073 |
| 240 | 20241118 | 145400 | 43472051600 | 194400 | 194100 | 194400 | 194000 | 803 |
| 241 | 20241118 | 145300 | 43316069700 | 194200 | 194200 | 194200 | 194000 | 375 |
| 242 | 20241118 | 145200 | 43243268700 | 194100 | 194200 | 194300 | 194000 | 306 |
| 243 | 20241118 | 145100 | 43183860200 | 194300 | 194100 | 194300 | 194000 | 341 |
| 244 | 20241118 | 145000 | 43117658000 | 194100 | 194100 | 194100 | 194000 | 161 |
| 245 | 20241118 | 144900 | 43086417200 | 194100 | 194200 | 194300 | 194000 | 559 |
| 246 | 20241118 | 144800 | 42977885600 | 194300 | 194000 | 194300 | 193900 | 740 |
| 247 | 20241118 | 144700 | 42834265800 | 194000 | 193800 | 194000 | 193800 | 257 |
| 248 | 20241118 | 144600 | 42784436300 | 193900 | 193900 | 194000 | 193800 | 445 |
| 249 | 20241118 | 144500 | 42698154400 | 193800 | 193500 | 193900 | 193500 | 1191 |
| 250 | 20241118 | 144400 | 42467467400 | 193600 | 193400 | 193600 | 193300 | 348 |
| 251 | 20241118 | 144300 | 42400164500 | 193500 | 193700 | 193800 | 193400 | 453 |
| 252 | 20241118 | 144200 | 42312439300 | 193700 | 193400 | 193700 | 193400 | 489 |
| 253 | 20241118 | 144100 | 42217801500 | 193400 | 193500 | 193600 | 193400 | 73 |
| 254 | 20241118 | 144000 | 42203677000 | 193500 | 193400 | 193600 | 193400 | 140 |
| 255 | 20241118 | 143900 | 42176591300 | 193400 | 193800 | 193800 | 193400 | 360 |
| 256 | 20241118 | 143800 | 42106933000 | 193500 | 193700 | 193700 | 193500 | 279 |
| 257 | 20241118 | 143700 | 42052913200 | 193700 | 193700 | 193800 | 193700 | 39 |
| 258 | 20241118 | 143600 | 42045358300 | 193800 | 193700 | 193800 | 193700 | 108 |
| 259 | 20241118 | 143500 | 42024434900 | 193800 | 193800 | 193900 | 193700 | 266 |
| 260 | 20241118 | 143400 | 41972897300 | 193900 | 193800 | 193900 | 193700 | 324 |
| 261 | 20241118 | 143300 | 41910104200 | 193800 | 193500 | 193900 | 193500 | 217 |
| 262 | 20241118 | 143200 | 41868081300 | 193500 | 193700 | 193700 | 193500 | 144 |
| 263 | 20241118 | 143100 | 41840216100 | 193900 | 193600 | 193900 | 193500 | 190 |
| 264 | 20241118 | 143000 | 41803433300 | 193700 | 193800 | 194000 | 193600 | 289 |
| 265 | 20241118 | 142900 | 41747443400 | 194000 | 194000 | 194000 | 193800 | 147 |
| 266 | 20241118 | 142800 | 41718949700 | 194000 | 193800 | 194000 | 193700 | 303 |
| 267 | 20241118 | 142700 | 41660217700 | 193700 | 193800 | 193900 | 193700 | 148 |
| 268 | 20241118 | 142600 | 41631540700 | 193900 | 193400 | 194200 | 193400 | 643 |
| 269 | 20241118 | 142500 | 41506963700 | 193600 | 193200 | 193600 | 193100 | 585 |
| 270 | 20241118 | 142400 | 41393938900 | 193300 | 193200 | 193300 | 193100 | 44 |
| 271 | 20241118 | 142300 | 41385437600 | 193100 | 193000 | 194300 | 193000 | 2375 |
| 272 | 20241118 | 142200 | 40925435100 | 193100 | 193300 | 193400 | 193000 | 533 |
| 273 | 20241118 | 142100 | 40822495400 | 193200 | 193100 | 193300 | 193100 | 212 |
| 274 | 20241118 | 142000 | 40781544300 | 193100 | 193400 | 193800 | 193100 | 1110 |
| 275 | 20241118 | 141900 | 40566725500 | 193300 | 193400 | 193400 | 193300 | 198 |
| 276 | 20241118 | 141800 | 40528450800 | 193300 | 193400 | 193400 | 193300 | 484 |
| 277 | 20241118 | 141700 | 40434861900 | 193400 | 193400 | 193600 | 193400 | 571 |
| 278 | 20241118 | 141600 | 40324424600 | 193400 | 193500 | 193500 | 193400 | 113 |
| 279 | 20241118 | 141500 | 40302566600 | 193400 | 193300 | 193600 | 193300 | 443 |
| 280 | 20241118 | 141400 | 40216867000 | 193300 | 193400 | 193500 | 193100 | 420 |
| 281 | 20241118 | 141300 | 40135682500 | 193400 | 193400 | 193900 | 193300 | 886 |
| 282 | 20241118 | 141200 | 39964145600 | 193400 | 193500 | 193500 | 193400 | 204 |
| 283 | 20241118 | 141100 | 39924689000 | 193400 | 193500 | 193500 | 193400 | 296 |
| 284 | 20241118 | 141000 | 39867442200 | 193400 | 193500 | 193500 | 193400 | 195 |
| 285 | 20241118 | 140900 | 39829719300 | 193400 | 193500 | 193500 | 193400 | 250 |
| 286 | 20241118 | 140800 | 39781363700 | 193400 | 193500 | 193600 | 193400 | 116 |
| 287 | 20241118 | 140700 | 39758923700 | 193500 | 193700 | 193800 | 193400 | 236 |
| 288 | 20241118 | 140600 | 39713231700 | 193700 | 194000 | 194100 | 193700 | 190 |
| 289 | 20241118 | 140500 | 39676378800 | 194000 | 194100 | 194100 | 193700 | 682 |
| 290 | 20241118 | 140400 | 39544086400 | 194000 | 194000 | 194100 | 194000 | 180 |
| 291 | 20241118 | 140300 | 39509157300 | 194000 | 194000 | 194100 | 194000 | 293 |
| 292 | 20241118 | 140200 | 39452306000 | 194000 | 194300 | 194400 | 194000 | 417 |
| 293 | 20241118 | 140100 | 39371290000 | 194300 | 194500 | 194600 | 194100 | 1300 |
| 294 | 20241118 | 140000 | 39118536800 | 194600 | 194900 | 194900 | 194500 | 818 |
| 295 | 20241118 | 135900 | 38959295200 | 194900 | 194500 | 194900 | 194200 | 1697 |
| 296 | 20241118 | 135800 | 38628984300 | 194600 | 193500 | 194700 | 193500 | 4194 |
| 297 | 20241118 | 135700 | 37813962300 | 193500 | 193600 | 193600 | 193500 | 407 |
| 298 | 20241118 | 135600 | 37735199900 | 193500 | 193500 | 193600 | 193500 | 198 |
| 299 | 20241118 | 135500 | 37696880100 | 193500 | 193500 | 193800 | 193500 | 80 |
| 300 | 20241118 | 135400 | 37681397400 | 193800 | 193500 | 193800 | 193400 | 665 |
| 301 | 20241118 | 135300 | 37552660400 | 193500 | 193900 | 193900 | 193500 | 590 |
| 302 | 20241118 | 135200 | 37438294200 | 193900 | 194200 | 194200 | 193400 | 1657 |
| 303 | 20241118 | 135100 | 37117002900 | 194100 | 194200 | 194300 | 194000 | 735 |
| 304 | 20241118 | 135000 | 36974260000 | 194100 | 193900 | 194300 | 193900 | 925 |
| 305 | 20241118 | 134900 | 36794761300 | 194000 | 193700 | 194000 | 193600 | 846 |
| 306 | 20241118 | 134800 | 36630808200 | 193600 | 193400 | 193700 | 193400 | 677 |
| 307 | 20241118 | 134700 | 36499752200 | 193400 | 192900 | 193400 | 192900 | 845 |
| 308 | 20241118 | 134600 | 36336603700 | 192900 | 192500 | 192900 | 192500 | 336 |
| 309 | 20241118 | 134500 | 36271871300 | 192500 | 192000 | 192800 | 192000 | 986 |
| 310 | 20241118 | 134400 | 36082056100 | 192000 | 192200 | 192200 | 192000 | 308 |
| 311 | 20241118 | 134300 | 36022888100 | 192200 | 192200 | 192300 | 192200 | 161 |
| 312 | 20241118 | 134200 | 35991943100 | 192200 | 191700 | 192300 | 191700 | 472 |
| 313 | 20241118 | 134100 | 35901353700 | 191700 | 192200 | 192300 | 191700 | 636 |
| 314 | 20241118 | 134000 | 35779309700 | 192300 | 191800 | 192300 | 191700 | 224 |
| 315 | 20241118 | 133900 | 35736330300 | 191800 | 191900 | 192200 | 191800 | 329 |
| 316 | 20241118 | 133800 | 35673188900 | 191800 | 191800 | 191900 | 191800 | 181 |
| 317 | 20241118 | 133700 | 35638472700 | 192200 | 191600 | 192200 | 191500 | 374 |
| 318 | 20241118 | 133600 | 35566736200 | 191600 | 191600 | 191800 | 191500 | 111 |
| 319 | 20241118 | 133500 | 35545467100 | 191500 | 191500 | 192000 | 191400 | 339 |
| 320 | 20241118 | 133400 | 35480544500 | 191500 | 191400 | 192100 | 191400 | 116 |
| 321 | 20241118 | 133300 | 35458301300 | 191500 | 191400 | 192400 | 191400 | 424 |
| 322 | 20241118 | 133200 | 35377016100 | 191400 | 191500 | 192200 | 191400 | 408 |
| 323 | 20241118 | 133100 | 35298859900 | 191400 | 191400 | 192000 | 191400 | 417 |
| 324 | 20241118 | 133000 | 35218941800 | 191500 | 191300 | 191600 | 191200 | 149 |
| 325 | 20241118 | 132900 | 35190431200 | 191300 | 191300 | 191700 | 191300 | 213 |
| 326 | 20241118 | 132800 | 35149658300 | 191300 | 191400 | 191500 | 191100 | 234 |
| 327 | 20241118 | 132700 | 35104881500 | 191500 | 191300 | 191500 | 191200 | 245 |
| 328 | 20241118 | 132600 | 35058005900 | 191300 | 191500 | 191600 | 191300 | 103 |
| 329 | 20241118 | 132500 | 35038294200 | 191500 | 191300 | 191600 | 191300 | 183 |
| 330 | 20241118 | 132400 | 35003259300 | 191300 | 191300 | 191400 | 191200 | 231 |
| 331 | 20241118 | 132300 | 34959067200 | 191300 | 191300 | 191400 | 191300 | 143 |
| 332 | 20241118 | 132200 | 34931707800 | 191400 | 191400 | 191500 | 191300 | 161 |
| 333 | 20241118 | 132100 | 34900895800 | 191400 | 191100 | 191500 | 191100 | 425 |
| 334 | 20241118 | 132000 | 34819575900 | 191200 | 191200 | 191300 | 191000 | 469 |
| 335 | 20241118 | 131900 | 34729919200 | 191200 | 191100 | 191400 | 191100 | 259 |
| 336 | 20241118 | 131800 | 34680382300 | 191100 | 191300 | 191500 | 191100 | 297 |
| 337 | 20241118 | 131700 | 34623587700 | 191300 | 191000 | 191500 | 191000 | 409 |
| 338 | 20241118 | 131600 | 34545321400 | 191000 | 191100 | 192300 | 190900 | 776 |
| 339 | 20241118 | 131500 | 34396889300 | 190900 | 191000 | 191400 | 190800 | 597 |
| 340 | 20241118 | 131400 | 34282903100 | 191000 | 191100 | 191100 | 191000 | 835 |
| 341 | 20241118 | 131300 | 34123388200 | 191100 | 191200 | 191300 | 191100 | 326 |
| 342 | 20241118 | 131200 | 34061059000 | 191200 | 191400 | 191400 | 191200 | 373 |
| 343 | 20241118 | 131100 | 33989717300 | 191300 | 191500 | 191500 | 191300 | 245 |
| 344 | 20241118 | 131000 | 33942827500 | 191500 | 191500 | 191600 | 191500 | 364 |
| 345 | 20241118 | 130900 | 33873121200 | 191600 | 191500 | 191600 | 191500 | 132 |
| 346 | 20241118 | 130800 | 33847840800 | 191500 | 191600 | 191700 | 191500 | 111 |
| 347 | 20241118 | 130700 | 33826576100 | 191600 | 191800 | 192400 | 191600 | 435 |
| 348 | 20241118 | 130600 | 33743175900 | 192100 | 191800 | 192100 | 191800 | 226 |
| 349 | 20241118 | 130500 | 33699797400 | 191800 | 191700 | 192100 | 191600 | 381 |
| 350 | 20241118 | 130400 | 33626679500 | 191500 | 191700 | 191800 | 191500 | 583 |
| 351 | 20241118 | 130300 | 33514965900 | 191700 | 191700 | 191800 | 191700 | 96 |
| 352 | 20241118 | 130200 | 33496560800 | 191700 | 191900 | 191900 | 191700 | 337 |
| 353 | 20241118 | 130100 | 33431939400 | 191900 | 191800 | 191900 | 191800 | 175 |
| 354 | 20241118 | 130000 | 33398366600 | 191800 | 192000 | 192100 | 191800 | 369 |
| 355 | 20241118 | 125900 | 33327525500 | 192100 | 192000 | 192100 | 192000 | 130 |
| 356 | 20241118 | 125800 | 33302553500 | 192000 | 192000 | 192100 | 192000 | 96 |
| 357 | 20241118 | 125700 | 33284119500 | 192000 | 192100 | 192200 | 192000 | 318 |
| 358 | 20241118 | 125600 | 33223027900 | 192000 | 192200 | 192300 | 192000 | 317 |
| 359 | 20241118 | 125500 | 33162115400 | 192200 | 192200 | 192600 | 192000 | 600 |
| 360 | 20241118 | 125400 | 33046827600 | 192100 | 192100 | 192300 | 192000 | 280 |
| 361 | 20241118 | 125300 | 32993038100 | 192100 | 192400 | 192400 | 192100 | 628 |
| 362 | 20241118 | 125200 | 32872300900 | 192300 | 192400 | 192500 | 192300 | 561 |
| 363 | 20241118 | 125100 | 32764367800 | 192300 | 192500 | 192500 | 192300 | 477 |
| 364 | 20241118 | 125000 | 32672584600 | 192500 | 192600 | 192600 | 192500 | 191 |
| 365 | 20241118 | 124900 | 32635815000 | 192500 | 192600 | 192700 | 192500 | 379 |
| 366 | 20241118 | 124800 | 32562828100 | 192600 | 192800 | 192800 | 192600 | 337 |
| 367 | 20241118 | 124700 | 32497890500 | 192800 | 192800 | 192900 | 192700 | 47 |
| 368 | 20241118 | 124600 | 32488830300 | 192800 | 192700 | 193000 | 192700 | 137 |
| 369 | 20241118 | 124500 | 32462417600 | 192800 | 192900 | 192900 | 192800 | 359 |
| 370 | 20241118 | 124400 | 32393191300 | 192900 | 193100 | 193100 | 192900 | 249 |
| 371 | 20241118 | 124300 | 32345139500 | 193100 | 192700 | 193100 | 192700 | 357 |
| 372 | 20241118 | 124200 | 32276321300 | 192700 | 193000 | 193100 | 192700 | 1008 |
| 373 | 20241118 | 124100 | 32081812400 | 193000 | 193000 | 193100 | 193000 | 362 |
| 374 | 20241118 | 124000 | 32011942400 | 193100 | 193000 | 193100 | 193000 | 329 |
| 375 | 20241118 | 123900 | 31948423000 | 193000 | 193000 | 193100 | 193000 | 190 |
| 376 | 20241118 | 123800 | 31911752800 | 193000 | 193200 | 193300 | 193000 | 722 |
| 377 | 20241118 | 123700 | 31772301600 | 193200 | 193300 | 193300 | 193200 | 382 |
| 378 | 20241118 | 123600 | 31698490400 | 193300 | 193300 | 193400 | 193200 | 243 |
| 379 | 20241118 | 123500 | 31651529600 | 193400 | 193400 | 193500 | 193300 | 111 |
| 380 | 20241118 | 123400 | 31630062800 | 193400 | 193300 | 193900 | 193200 | 383 |
| 381 | 20241118 | 123300 | 31555992000 | 193200 | 193300 | 193400 | 193200 | 303 |
| 382 | 20241118 | 123200 | 31497425800 | 193300 | 193900 | 193900 | 193300 | 944 |
| 383 | 20241118 | 123100 | 31314667800 | 193900 | 193800 | 193900 | 193800 | 37 |
| 384 | 20241118 | 123000 | 31307496700 | 193900 | 194000 | 194100 | 193800 | 140 |
| 385 | 20241118 | 122900 | 31280338500 | 194100 | 193900 | 194100 | 193900 | 321 |
| 386 | 20241118 | 122800 | 31218074500 | 193900 | 193900 | 194000 | 193900 | 219 |
| 387 | 20241118 | 122700 | 31175596800 | 193800 | 193700 | 194100 | 193600 | 608 |
| 388 | 20241118 | 122600 | 31057769100 | 193600 | 193700 | 193700 | 193600 | 146 |
| 389 | 20241118 | 122500 | 31029494900 | 193700 | 193800 | 193900 | 193500 | 571 |
| 390 | 20241118 | 122400 | 30918867900 | 193800 | 193900 | 193900 | 193800 | 237 |
| 391 | 20241118 | 122300 | 30872923700 | 194100 | 194400 | 194500 | 193800 | 653 |
| 392 | 20241118 | 122200 | 30746088800 | 194500 | 193900 | 194500 | 193900 | 818 |
| 393 | 20241118 | 122100 | 30587205400 | 194100 | 194000 | 194200 | 193900 | 217 |
| 394 | 20241118 | 122000 | 30545113400 | 194200 | 194200 | 194200 | 193900 | 178 |
| 395 | 20241118 | 121900 | 30510559200 | 194200 | 193900 | 194200 | 193900 | 290 |
| 396 | 20241118 | 121800 | 30454275800 | 193900 | 194000 | 194200 | 193900 | 363 |
| 397 | 20241118 | 121700 | 30383834200 | 194100 | 193700 | 194200 | 193700 | 248 |
| 398 | 20241118 | 121600 | 30335742100 | 193600 | 193600 | 193600 | 193500 | 245 |
| 399 | 20241118 | 121500 | 30288314700 | 193500 | 193400 | 193600 | 193400 | 154 |
| 400 | 20241118 | 121400 | 30258516500 | 193500 | 193500 | 193600 | 193500 | 174 |
| 401 | 20241118 | 121300 | 30224842700 | 193500 | 193500 | 193500 | 193500 | 177 |
| 402 | 20241118 | 121200 | 30190593200 | 193500 | 193500 | 193600 | 193500 | 298 |
| 403 | 20241118 | 121100 | 30132929400 | 193500 | 193800 | 193900 | 193500 | 857 |
| 404 | 20241118 | 121000 | 29966892800 | 193800 | 193800 | 193900 | 193800 | 329 |
| 405 | 20241118 | 120900 | 29903131300 | 193900 | 193900 | 194000 | 193800 | 136 |
| 406 | 20241118 | 120800 | 29876761600 | 193900 | 193900 | 194000 | 193900 | 245 |
| 407 | 20241118 | 120700 | 29829250800 | 194000 | 194000 | 194100 | 194000 | 229 |
| 408 | 20241118 | 120600 | 29784820000 | 194000 | 194000 | 194100 | 194000 | 120 |
| 409 | 20241118 | 120500 | 29761539300 | 194000 | 194000 | 194200 | 194000 | 351 |
| 410 | 20241118 | 120400 | 29693424000 | 194000 | 194100 | 194100 | 193900 | 123 |
| 411 | 20241118 | 120300 | 29669561000 | 194100 | 194000 | 194100 | 193800 | 397 |
| 412 | 20241118 | 120200 | 29592551500 | 194100 | 194300 | 194300 | 194000 | 281 |
| 413 | 20241118 | 120100 | 29538006700 | 194400 | 194200 | 194400 | 194100 | 184 |
| 414 | 20241118 | 120000 | 29502270900 | 194100 | 193700 | 194200 | 193700 | 144 |
| 415 | 20241118 | 115900 | 29474340000 | 193700 | 194000 | 194000 | 193700 | 292 |
| 416 | 20241118 | 115800 | 29417740600 | 194000 | 193800 | 194000 | 193800 | 42 |
| 417 | 20241118 | 115700 | 29409596800 | 193900 | 193700 | 193900 | 193600 | 380 |
| 418 | 20241118 | 115600 | 29335976000 | 193600 | 194100 | 194200 | 193600 | 650 |
| 419 | 20241118 | 115500 | 29209973700 | 194100 | 194200 | 194200 | 194100 | 193 |
| 420 | 20241118 | 115400 | 29172507000 | 194200 | 194400 | 194500 | 194100 | 281 |
| 421 | 20241118 | 115300 | 29117924500 | 194400 | 194500 | 194600 | 194000 | 690 |
| 422 | 20241118 | 115200 | 28983817700 | 194500 | 194600 | 194600 | 194500 | 1132 |
| 423 | 20241118 | 115100 | 28763640600 | 194500 | 194200 | 194600 | 194200 | 782 |
| 424 | 20241118 | 115000 | 28611531800 | 194500 | 194500 | 194600 | 194100 | 591 |
| 425 | 20241118 | 114900 | 28496670500 | 194500 | 194300 | 194500 | 194300 | 273 |
| 426 | 20241118 | 114800 | 28443593700 | 194300 | 194000 | 194300 | 194000 | 284 |
| 427 | 20241118 | 114700 | 28388446700 | 194100 | 194000 | 194200 | 194000 | 146 |
| 428 | 20241118 | 114600 | 28360112900 | 194000 | 193900 | 194100 | 193900 | 275 |
| 429 | 20241118 | 114500 | 28306771500 | 193900 | 194000 | 194000 | 193900 | 130 |
| 430 | 20241118 | 114400 | 28281558300 | 194000 | 193900 | 194000 | 193700 | 587 |
| 431 | 20241118 | 114300 | 28167735300 | 194000 | 193900 | 194000 | 193600 | 189 |
| 432 | 20241118 | 114200 | 28131108400 | 193900 | 194100 | 194200 | 193600 | 1175 |
| 433 | 20241118 | 114100 | 27903239800 | 194100 | 193100 | 194100 | 193100 | 689 |
| 434 | 20241118 | 114000 | 27769933600 | 193100 | 193400 | 193500 | 193100 | 1066 |
| 435 | 20241118 | 113900 | 27563876300 | 193500 | 193400 | 193500 | 193400 | 60 |
| 436 | 20241118 | 113800 | 27552269400 | 193400 | 193700 | 193700 | 193400 | 271 |
| 437 | 20241118 | 113700 | 27499797600 | 193700 | 193900 | 193900 | 193400 | 1047 |
| 438 | 20241118 | 113600 | 27297114900 | 193900 | 193800 | 194200 | 193800 | 326 |
| 439 | 20241118 | 113500 | 27233883200 | 193800 | 194000 | 194000 | 193700 | 76 |
| 440 | 20241118 | 113400 | 27219141900 | 194000 | 193700 | 194100 | 193600 | 229 |
| 441 | 20241118 | 113300 | 27174730700 | 193700 | 193900 | 194300 | 193600 | 614 |
| 442 | 20241118 | 113200 | 27055744100 | 194000 | 194000 | 194300 | 193700 | 422 |
| 443 | 20241118 | 113100 | 26973835500 | 194000 | 193500 | 194600 | 193500 | 2388 |
| 444 | 20241118 | 113000 | 26510273900 | 193500 | 194200 | 194300 | 193500 | 1603 |
| 445 | 20241118 | 112900 | 26199471700 | 194200 | 194400 | 194400 | 194200 | 524 |
| 446 | 20241118 | 112800 | 26097657800 | 194400 | 194600 | 194600 | 194300 | 352 |
| 447 | 20241118 | 112700 | 26029216100 | 194600 | 194200 | 194800 | 194200 | 893 |
| 448 | 20241118 | 112600 | 25855629500 | 194300 | 194300 | 194300 | 194200 | 433 |
| 449 | 20241118 | 112500 | 25771515100 | 194400 | 194400 | 194500 | 194300 | 282 |
| 450 | 20241118 | 112400 | 25716703600 | 194400 | 194400 | 194600 | 194300 | 376 |
| 451 | 20241118 | 112300 | 25643599500 | 194400 | 194600 | 194800 | 194400 | 287 |
| 452 | 20241118 | 112200 | 25587768000 | 194600 | 195300 | 195400 | 194600 | 531 |
| 453 | 20241118 | 112100 | 25484178600 | 195300 | 195300 | 195400 | 195000 | 932 |
| 454 | 20241118 | 112000 | 25302242500 | 195400 | 195400 | 195700 | 195200 | 617 |
| 455 | 20241118 | 111900 | 25181602600 | 195700 | 195500 | 195800 | 195200 | 1478 |
| 456 | 20241118 | 111800 | 24892423400 | 195500 | 194500 | 195600 | 194500 | 2264 |
| 457 | 20241118 | 111700 | 24450402800 | 194500 | 195000 | 195100 | 194400 | 2452 |
| 458 | 20241118 | 111600 | 23972847600 | 195000 | 195000 | 195200 | 194900 | 2509 |
| 459 | 20241118 | 111500 | 23483603400 | 194900 | 194800 | 195000 | 194700 | 6145 |
| 460 | 20241118 | 111400 | 22285435900 | 194800 | 194300 | 194900 | 194100 | 3596 |
| 461 | 20241118 | 111300 | 21585774800 | 194300 | 193500 | 194300 | 193500 | 1639 |
| 462 | 20241118 | 111200 | 21267872600 | 193500 | 193700 | 193900 | 193500 | 439 |
| 463 | 20241118 | 111100 | 21182842300 | 193700 | 193800 | 193900 | 193700 | 477 |
| 464 | 20241118 | 111000 | 21090417200 | 193800 | 193900 | 194000 | 193500 | 806 |
| 465 | 20241118 | 110900 | 20934181100 | 193900 | 193700 | 194000 | 193700 | 331 |
| 466 | 20241118 | 110800 | 20869996000 | 193700 | 193600 | 194300 | 193500 | 6223 |
| 467 | 20241118 | 110700 | 19663882400 | 193500 | 193500 | 193800 | 193200 | 1940 |
| 468 | 20241118 | 110600 | 19288418600 | 193500 | 192600 | 193500 | 192600 | 5489 |
| 469 | 20241118 | 110500 | 18229630000 | 192700 | 192600 | 192700 | 192400 | 440 |
| 470 | 20241118 | 110400 | 18144898600 | 192700 | 192100 | 192700 | 192000 | 2870 |
| 471 | 20241118 | 110300 | 17592626200 | 192100 | 192300 | 192300 | 192100 | 337 |
| 472 | 20241118 | 110200 | 17527862500 | 192300 | 192500 | 192600 | 192300 | 219 |
| 473 | 20241118 | 110100 | 17485719300 | 192600 | 192300 | 192600 | 192300 | 501 |
| 474 | 20241118 | 110000 | 17389311700 | 192300 | 192700 | 192700 | 192100 | 1627 |
| 475 | 20241118 | 105900 | 17076300700 | 192600 | 191900 | 192700 | 191900 | 2535 |
| 476 | 20241118 | 105800 | 16589039000 | 191900 | 191800 | 192000 | 191700 | 979 |
| 477 | 20241118 | 105700 | 16401192800 | 191700 | 191600 | 191700 | 191500 | 966 |
| 478 | 20241118 | 105600 | 16216092300 | 191500 | 191500 | 191600 | 191500 | 380 |
| 479 | 20241118 | 105500 | 16143320500 | 191600 | 191600 | 191600 | 191500 | 168 |
| 480 | 20241118 | 105400 | 16111134100 | 191600 | 191300 | 191700 | 191300 | 518 |
| 481 | 20241118 | 105300 | 16011921900 | 191300 | 191400 | 191400 | 191300 | 39 |
| 482 | 20241118 | 105200 | 16004459000 | 191400 | 191400 | 191800 | 191100 | 153 |
| 483 | 20241118 | 105100 | 15975160500 | 191500 | 191500 | 191600 | 191300 | 245 |
| 484 | 20241118 | 105000 | 15928247700 | 191600 | 191700 | 191800 | 191400 | 381 |
| 485 | 20241118 | 104900 | 15855249900 | 191700 | 191600 | 191800 | 191600 | 173 |
| 486 | 20241118 | 104800 | 15822084700 | 191600 | 191500 | 192000 | 191300 | 467 |
| 487 | 20241118 | 104700 | 15732625100 | 191500 | 191200 | 191600 | 191000 | 739 |
| 488 | 20241118 | 104600 | 15591381200 | 191200 | 191400 | 191600 | 191200 | 710 |
| 489 | 20241118 | 104500 | 15455487400 | 191500 | 191900 | 192000 | 191400 | 440 |
| 490 | 20241118 | 104400 | 15371121700 | 191900 | 192100 | 192200 | 191900 | 340 |
| 491 | 20241118 | 104300 | 15305834100 | 192100 | 192500 | 192500 | 192000 | 1037 |
| 492 | 20241118 | 104200 | 15106369600 | 192500 | 192500 | 192700 | 192300 | 661 |
| 493 | 20241118 | 104100 | 14979121500 | 192600 | 192000 | 192600 | 192000 | 975 |
| 494 | 20241118 | 104000 | 14791773500 | 192100 | 192800 | 192900 | 191900 | 1691 |
| 495 | 20241118 | 103900 | 14466626600 | 192800 | 191800 | 192900 | 191700 | 1443 |
| 496 | 20241118 | 103800 | 14189163200 | 191700 | 191200 | 191700 | 191200 | 654 |
| 497 | 20241118 | 103700 | 14063963100 | 191200 | 190700 | 191200 | 190700 | 742 |
| 498 | 20241118 | 103600 | 13922217100 | 190800 | 190100 | 190800 | 190100 | 850 |
| 499 | 20241118 | 103500 | 13760318500 | 190100 | 190100 | 190200 | 189800 | 448 |
| 500 | 20241118 | 103400 | 13675192900 | 190100 | 189500 | 190100 | 189500 | 1547 |
| 501 | 20241118 | 103300 | 13381279100 | 189700 | 189400 | 189800 | 189200 | 412 |
| 502 | 20241118 | 103200 | 13303152700 | 189200 | 188900 | 189500 | 188800 | 114 |
| 503 | 20241118 | 103100 | 13281593200 | 188900 | 188700 | 188900 | 188700 | 193 |
| 504 | 20241118 | 103000 | 13245153500 | 188800 | 188800 | 188800 | 188700 | 106 |
| 505 | 20241118 | 102900 | 13225147900 | 188800 | 188700 | 188800 | 188600 | 23 |
| 506 | 20241118 | 102800 | 13220808200 | 188700 | 188800 | 188900 | 188600 | 284 |
| 507 | 20241118 | 102700 | 13167215600 | 188800 | 188600 | 188800 | 188500 | 797 |
| 508 | 20241118 | 102600 | 13016885300 | 188600 | 188700 | 188800 | 188600 | 235 |
| 509 | 20241118 | 102500 | 12972540800 | 188700 | 189200 | 189200 | 188700 | 537 |
| 510 | 20241118 | 102400 | 12871102700 | 189100 | 188900 | 189100 | 188900 | 221 |
| 511 | 20241118 | 102300 | 12829333500 | 188900 | 189000 | 189000 | 188900 | 336 |
| 512 | 20241118 | 102200 | 12765862500 | 189000 | 189000 | 189100 | 188900 | 568 |
| 513 | 20241118 | 102100 | 12658510100 | 189000 | 189000 | 189100 | 189000 | 31 |
| 514 | 20241118 | 102000 | 12652649100 | 189000 | 189400 | 189400 | 189000 | 585 |
| 515 | 20241118 | 101900 | 12541963200 | 189400 | 189400 | 189500 | 189400 | 121 |
| 516 | 20241118 | 101800 | 12519037500 | 189500 | 189700 | 189700 | 189400 | 277 |
| 517 | 20241118 | 101700 | 12466536600 | 189800 | 189600 | 189800 | 189600 | 129 |
| 518 | 20241118 | 101600 | 12442061900 | 189600 | 189600 | 189900 | 189600 | 327 |
| 519 | 20241118 | 101500 | 12380017600 | 189600 | 189500 | 189900 | 189500 | 423 |
| 520 | 20241118 | 101400 | 12299770000 | 189500 | 189300 | 189600 | 189300 | 185 |
| 521 | 20241118 | 101300 | 12264714500 | 189300 | 189200 | 189500 | 189200 | 264 |
| 522 | 20241118 | 101200 | 12214707100 | 189100 | 189000 | 189400 | 188800 | 446 |
| 523 | 20241118 | 101100 | 12130316800 | 189000 | 188700 | 189200 | 188700 | 531 |
| 524 | 20241118 | 101000 | 12030066600 | 188700 | 188800 | 188900 | 188700 | 175 |
| 525 | 20241118 | 100900 | 11997026200 | 188800 | 188900 | 189000 | 188800 | 246 |
| 526 | 20241118 | 100800 | 11950565400 | 189200 | 188800 | 189200 | 188800 | 81 |
| 527 | 20241118 | 100700 | 11935254500 | 188800 | 188900 | 188900 | 188800 | 1175 |
| 528 | 20241118 | 100600 | 11713310100 | 188900 | 188900 | 189500 | 188900 | 682 |
| 529 | 20241118 | 100500 | 11584386500 | 188900 | 189100 | 189100 | 188900 | 288 |
| 530 | 20241118 | 100400 | 11529957900 | 189300 | 189000 | 189500 | 189000 | 273 |
| 531 | 20241118 | 100300 | 11478295600 | 189500 | 189400 | 189600 | 189100 | 523 |
| 532 | 20241118 | 100200 | 11379222000 | 189400 | 189200 | 189500 | 188900 | 456 |
| 533 | 20241118 | 100100 | 11292933400 | 189400 | 188900 | 189500 | 188900 | 114 |
| 534 | 20241118 | 100000 | 11271375100 | 188900 | 189100 | 189800 | 188700 | 1285 |
| 535 | 20241118 | 095900 | 11028492800 | 189100 | 189400 | 190000 | 189000 | 388 |
| 536 | 20241118 | 095800 | 10955042000 | 189400 | 190000 | 190000 | 189400 | 513 |
| 537 | 20241118 | 095700 | 10857732000 | 190000 | 190000 | 190100 | 189900 | 531 |
| 538 | 20241118 | 095600 | 10756821000 | 190000 | 189700 | 190000 | 189500 | 489 |
| 539 | 20241118 | 095500 | 10664023200 | 189700 | 189300 | 189700 | 189200 | 1037 |
| 540 | 20241118 | 095400 | 10467647800 | 189200 | 189200 | 189300 | 188800 | 1377 |
| 541 | 20241118 | 095300 | 10207071600 | 189200 | 189200 | 189300 | 189000 | 246 |
| 542 | 20241118 | 095200 | 10160537200 | 189200 | 188800 | 189300 | 188200 | 572 |
| 543 | 20241118 | 095100 | 10052328800 | 189000 | 188100 | 189000 | 188100 | 664 |
| 544 | 20241118 | 095000 | 9927105800 | 188000 | 188200 | 188500 | 188000 | 354 |
| 545 | 20241118 | 094900 | 9860518900 | 188000 | 187800 | 188500 | 187800 | 264 |
| 546 | 20241118 | 094800 | 9810906800 | 187800 | 188300 | 188600 | 187700 | 896 |
| 547 | 20241118 | 094700 | 9642344400 | 188200 | 188200 | 188600 | 188200 | 123 |
| 548 | 20241118 | 094600 | 9619182400 | 188100 | 188300 | 188800 | 188100 | 123 |
| 549 | 20241118 | 094500 | 9596019600 | 188300 | 187800 | 188300 | 187300 | 399 |
| 550 | 20241118 | 094400 | 9521036500 | 187800 | 187400 | 187800 | 187200 | 1536 |
| 551 | 20241118 | 094300 | 9233243400 | 187400 | 187300 | 187800 | 187300 | 150 |
| 552 | 20241118 | 094200 | 9205144100 | 187300 | 187300 | 187900 | 187300 | 720 |
| 553 | 20241118 | 094100 | 9070225200 | 187300 | 187300 | 187500 | 187300 | 381 |
| 554 | 20241118 | 094000 | 8998854000 | 187300 | 187900 | 188000 | 187300 | 1513 |
| 555 | 20241118 | 093900 | 8714962100 | 187900 | 188100 | 188200 | 187900 | 933 |
| 556 | 20241118 | 093800 | 8539518200 | 188100 | 188000 | 188100 | 188000 | 207 |
| 557 | 20241118 | 093700 | 8500600300 | 188100 | 188100 | 188200 | 188000 | 461 |
| 558 | 20241118 | 093600 | 8413888500 | 188100 | 188100 | 188200 | 188000 | 275 |
| 559 | 20241118 | 093500 | 8362170400 | 188100 | 188200 | 188300 | 188000 | 400 |
| 560 | 20241118 | 093400 | 8286926600 | 188300 | 188400 | 189100 | 188000 | 721 |
| 561 | 20241118 | 093300 | 8151116700 | 188800 | 189100 | 189100 | 188500 | 247 |
| 562 | 20241118 | 093200 | 8104498100 | 189100 | 188900 | 189200 | 188600 | 298 |
| 563 | 20241118 | 093100 | 8048238300 | 188600 | 188700 | 189000 | 188100 | 525 |
| 564 | 20241118 | 093000 | 7949368600 | 188800 | 187800 | 188900 | 187800 | 875 |
| 565 | 20241118 | 092900 | 7784843600 | 187800 | 187900 | 188000 | 187800 | 606 |
| 566 | 20241118 | 092800 | 7670960100 | 187900 | 187300 | 187900 | 187300 | 430 |
| 567 | 20241118 | 092700 | 7590276200 | 187400 | 187200 | 187600 | 187200 | 296 |
| 568 | 20241118 | 092600 | 7534819300 | 187200 | 187300 | 187600 | 187200 | 807 |
| 569 | 20241118 | 092500 | 7383702600 | 187200 | 187200 | 187600 | 187200 | 500 |
| 570 | 20241118 | 092400 | 7290000500 | 187300 | 187200 | 187400 | 187100 | 469 |
| 571 | 20241118 | 092300 | 7202188600 | 187300 | 187600 | 187600 | 187200 | 988 |
| 572 | 20241118 | 092200 | 7017118200 | 187600 | 187100 | 187600 | 187100 | 1027 |
| 573 | 20241118 | 092100 | 6824857700 | 187100 | 187400 | 187400 | 187100 | 2098 |
| 574 | 20241118 | 092000 | 6432171000 | 187300 | 188100 | 188100 | 187300 | 3368 |
| 575 | 20241118 | 091900 | 5800247900 | 188100 | 188200 | 188900 | 188000 | 2416 |
| 576 | 20241118 | 091800 | 5345823200 | 188200 | 189400 | 189400 | 188100 | 2298 |
| 577 | 20241118 | 091700 | 4912211500 | 189300 | 189300 | 190000 | 188900 | 553 |
| 578 | 20241118 | 091600 | 4807477100 | 189300 | 189000 | 189600 | 188500 | 665 |
| 579 | 20241118 | 091500 | 4681814700 | 188700 | 189000 | 190300 | 188500 | 1228 |
| 580 | 20241118 | 091400 | 4449885700 | 188700 | 190500 | 190500 | 188500 | 1824 |
| 581 | 20241118 | 091300 | 4104320000 | 190500 | 189700 | 190600 | 189600 | 1332 |
| 582 | 20241118 | 091200 | 3851173400 | 189700 | 189400 | 189900 | 188800 | 560 |
| 583 | 20241118 | 091100 | 3745049300 | 189400 | 188500 | 189500 | 188300 | 1157 |
| 584 | 20241118 | 091000 | 3526531400 | 188500 | 188500 | 188700 | 188300 | 649 |
| 585 | 20241118 | 090900 | 3404227300 | 188800 | 188200 | 188900 | 188000 | 729 |
| 586 | 20241118 | 090800 | 3266841300 | 188700 | 189000 | 189000 | 188000 | 1331 |
| 587 | 20241118 | 090700 | 3016210500 | 189100 | 188700 | 189200 | 188400 | 1693 |
| 588 | 20241118 | 090600 | 2696880400 | 188800 | 189600 | 189600 | 188500 | 1315 |
| 589 | 20241118 | 090500 | 2448688300 | 188800 | 188600 | 189800 | 188600 | 1451 |
| 590 | 20241118 | 090400 | 2174576600 | 188600 | 190400 | 190600 | 188600 | 2231 |
| 591 | 20241118 | 090300 | 1752131900 | 190400 | 190000 | 190900 | 190000 | 2206 |
| 592 | 20241118 | 090200 | 1331885900 | 190000 | 188700 | 191000 | 188700 | 1842 |
| 593 | 20241118 | 090100 | 981910300 | 188700 | 189400 | 189800 | 188200 | 1412 |
| 594 | 20241118 | 090000 | 714819500 | 189400 | 189400 | 189400 | 188300 | 3720 |