35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 12421 |
| 3 | 20241118 | 185400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 4 | 20241118 | 185300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 5 | 20241118 | 185200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 6 | 20241118 | 185100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 7 | 20241118 | 185000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 8 | 20241118 | 184900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 9 | 20241118 | 184800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 10 | 20241118 | 184700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 11 | 20241118 | 184600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 12 | 20241118 | 184500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 13 | 20241118 | 184400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 14 | 20241118 | 184300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 15 | 20241118 | 184200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 16 | 20241118 | 184100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 17 | 20241118 | 184000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 18 | 20241118 | 183900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 19 | 20241118 | 183800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 20 | 20241118 | 183700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 21 | 20241118 | 183600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 22 | 20241118 | 183500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 23 | 20241118 | 183400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 24 | 20241118 | 183300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 25 | 20241118 | 183200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 26 | 20241118 | 183100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 27 | 20241118 | 183000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 28 | 20241118 | 182900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 29 | 20241118 | 182800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 30 | 20241118 | 182700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 31 | 20241118 | 182600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 32 | 20241118 | 182500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 12421 |
| 33 | 20241118 | 182400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 34 | 20241118 | 182300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 35 | 20241118 | 182200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 36 | 20241118 | 182100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 37 | 20241118 | 182000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 38 | 20241118 | 181900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 39 | 20241118 | 181800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 40 | 20241118 | 181700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 41 | 20241118 | 181600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 42 | 20241118 | 181500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 43 | 20241118 | 181400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 44 | 20241118 | 181300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 45 | 20241118 | 181200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 46 | 20241118 | 181100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 47 | 20241118 | 181000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 48 | 20241118 | 180900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 49 | 20241118 | 180800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 50 | 20241118 | 180700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 51 | 20241118 | 180600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 52 | 20241118 | 180500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 53 | 20241118 | 180400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 54 | 20241118 | 180300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 55 | 20241118 | 180200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 56 | 20241118 | 180100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 57 | 20241118 | 180000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 58 | 20241118 | 175900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 59 | 20241118 | 175800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 60 | 20241118 | 175700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 61 | 20241118 | 175600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 62 | 20241118 | 175500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 12421 |
| 63 | 20241118 | 175400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 64 | 20241118 | 175300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 65 | 20241118 | 175200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 66 | 20241118 | 175100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 67 | 20241118 | 175000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 68 | 20241118 | 174900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 69 | 20241118 | 174800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 70 | 20241118 | 174700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 71 | 20241118 | 174600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 72 | 20241118 | 174500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 73 | 20241118 | 174400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 74 | 20241118 | 174300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 75 | 20241118 | 174200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 76 | 20241118 | 174100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 77 | 20241118 | 174000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 78 | 20241118 | 173900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 79 | 20241118 | 173800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 80 | 20241118 | 173700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 81 | 20241118 | 173600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 82 | 20241118 | 173500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 83 | 20241118 | 173400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 84 | 20241118 | 173300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 85 | 20241118 | 173200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 86 | 20241118 | 173100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 87 | 20241118 | 173000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 88 | 20241118 | 172900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 89 | 20241118 | 172800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 90 | 20241118 | 172700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 91 | 20241118 | 172600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 92 | 20241118 | 172500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 12421 |
| 93 | 20241118 | 172400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 94 | 20241118 | 172300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 95 | 20241118 | 172200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 96 | 20241118 | 172100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 97 | 20241118 | 172000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 98 | 20241118 | 171900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 99 | 20241118 | 171800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 100 | 20241118 | 171700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 101 | 20241118 | 171600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 102 | 20241118 | 171500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 103 | 20241118 | 171400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 104 | 20241118 | 171300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 105 | 20241118 | 171200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 106 | 20241118 | 171100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 107 | 20241118 | 171000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 108 | 20241118 | 170900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 109 | 20241118 | 170800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 110 | 20241118 | 170700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 111 | 20241118 | 170600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 112 | 20241118 | 170500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 113 | 20241118 | 170400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 114 | 20241118 | 170300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 115 | 20241118 | 170200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 116 | 20241118 | 170100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 117 | 20241118 | 170000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 118 | 20241118 | 165900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 119 | 20241118 | 165800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 120 | 20241118 | 165700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 121 | 20241118 | 165600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 122 | 20241118 | 165500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 12421 |
| 123 | 20241118 | 165400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 124 | 20241118 | 165300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 125 | 20241118 | 165200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 126 | 20241118 | 165100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 127 | 20241118 | 165000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 128 | 20241118 | 164900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 129 | 20241118 | 164800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 130 | 20241118 | 164700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 131 | 20241118 | 164600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 132 | 20241118 | 164500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 133 | 20241118 | 164400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 134 | 20241118 | 164300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 135 | 20241118 | 164200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 136 | 20241118 | 164100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 137 | 20241118 | 164000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 138 | 20241118 | 163900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 139 | 20241118 | 163800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 140 | 20241118 | 163700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 141 | 20241118 | 163600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 142 | 20241118 | 163500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 143 | 20241118 | 163400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 144 | 20241118 | 163300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 145 | 20241118 | 163200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 146 | 20241118 | 163100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 147 | 20241118 | 163000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 148 | 20241118 | 162900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 149 | 20241118 | 162800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 150 | 20241118 | 162700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 151 | 20241118 | 162600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 152 | 20241118 | 162500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 12421 |
| 153 | 20241118 | 162400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 154 | 20241118 | 162300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 155 | 20241118 | 162200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 156 | 20241118 | 162100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 157 | 20241118 | 162000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 158 | 20241118 | 161900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 159 | 20241118 | 161800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 160 | 20241118 | 161700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 161 | 20241118 | 161600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 162 | 20241118 | 161500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 163 | 20241118 | 161400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 164 | 20241118 | 161300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 165 | 20241118 | 161200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 166 | 20241118 | 161100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 167 | 20241118 | 161000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 168 | 20241118 | 160900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 169 | 20241118 | 160800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 170 | 20241118 | 160700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 171 | 20241118 | 160600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 172 | 20241118 | 160500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 173 | 20241118 | 160400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 174 | 20241118 | 160300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 175 | 20241118 | 160200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 176 | 20241118 | 160100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 177 | 20241118 | 160000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 178 | 20241118 | 155900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 179 | 20241118 | 155800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 180 | 20241118 | 155700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 181 | 20241118 | 155600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 182 | 20241118 | 155500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 12421 |
| 183 | 20241118 | 155400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 184 | 20241118 | 155300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 185 | 20241118 | 155200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 186 | 20241118 | 155100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 187 | 20241118 | 155000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 188 | 20241118 | 154900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 189 | 20241118 | 154800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 190 | 20241118 | 154700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 191 | 20241118 | 154600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 192 | 20241118 | 154500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 193 | 20241118 | 154400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 194 | 20241118 | 154300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 195 | 20241118 | 154200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 196 | 20241118 | 154100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 197 | 20241118 | 154000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 198 | 20241118 | 153900 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 199 | 20241118 | 153800 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 200 | 20241118 | 153700 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 201 | 20241118 | 153600 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 202 | 20241118 | 153500 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 203 | 20241118 | 153400 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 204 | 20241118 | 153300 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 205 | 20241118 | 153200 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 206 | 20241118 | 153100 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 0 |
| 207 | 20241118 | 153000 | 24879799500 | 105400 | 105400 | 105400 | 105400 | 12421 |
| 208 | 20241118 | 152900 | 23570626100 | 105400 | 105400 | 105400 | 105400 | 0 |
| 209 | 20241118 | 152800 | 23570626100 | 105400 | 105400 | 105400 | 105400 | 0 |
| 210 | 20241118 | 152700 | 23570626100 | 105400 | 105400 | 105400 | 105400 | 0 |
| 211 | 20241118 | 152600 | 23570626100 | 105400 | 105400 | 105400 | 105400 | 0 |
| 212 | 20241118 | 152500 | 23570626100 | 105400 | 105400 | 105400 | 105400 | 0 |
| 213 | 20241118 | 152400 | 23570626100 | 105400 | 105400 | 105400 | 105400 | 0 |
| 214 | 20241118 | 152300 | 23570626100 | 105400 | 105400 | 105400 | 105400 | 0 |
| 215 | 20241118 | 152200 | 23570626100 | 105400 | 105400 | 105400 | 105400 | 0 |
| 216 | 20241118 | 152100 | 23570626100 | 105400 | 105400 | 105400 | 105400 | 0 |
| 217 | 20241118 | 152000 | 23570626100 | 105400 | 105400 | 105400 | 105400 | 0 |
| 218 | 20241118 | 151900 | 23570626100 | 105400 | 105200 | 105400 | 105100 | 1250 |
| 219 | 20241118 | 151800 | 23439059100 | 105200 | 104700 | 105200 | 104700 | 1271 |
| 220 | 20241118 | 151700 | 23305575700 | 104700 | 104600 | 104900 | 104500 | 636 |
| 221 | 20241118 | 151600 | 23238929300 | 104500 | 104700 | 104900 | 104500 | 581 |
| 222 | 20241118 | 151500 | 23178091800 | 104700 | 104400 | 104800 | 104400 | 884 |
| 223 | 20241118 | 151400 | 23085610600 | 104400 | 104200 | 104400 | 104200 | 601 |
| 224 | 20241118 | 151300 | 23022915100 | 104300 | 104200 | 104400 | 104200 | 620 |
| 225 | 20241118 | 151200 | 22958284500 | 104200 | 104300 | 104500 | 104100 | 979 |
| 226 | 20241118 | 151100 | 22856192300 | 104300 | 104000 | 104300 | 103900 | 648 |
| 227 | 20241118 | 151000 | 22788678300 | 104200 | 104000 | 104200 | 103900 | 353 |
| 228 | 20241118 | 150900 | 22751958600 | 104000 | 103900 | 104200 | 103900 | 285 |
| 229 | 20241118 | 150800 | 22722297600 | 104100 | 103900 | 104100 | 103900 | 348 |
| 230 | 20241118 | 150700 | 22686124200 | 103900 | 104000 | 104100 | 103900 | 397 |
| 231 | 20241118 | 150600 | 22644846600 | 104000 | 104200 | 104200 | 104000 | 375 |
| 232 | 20241118 | 150500 | 22605819200 | 104200 | 104000 | 104200 | 104000 | 190 |
| 233 | 20241118 | 150400 | 22586042700 | 104200 | 104200 | 104200 | 104000 | 199 |
| 234 | 20241118 | 150300 | 22565323100 | 104100 | 104400 | 104400 | 104100 | 302 |
| 235 | 20241118 | 150200 | 22533839700 | 104400 | 104300 | 104500 | 104300 | 279 |
| 236 | 20241118 | 150100 | 22504719300 | 104300 | 104200 | 104300 | 104000 | 732 |
| 237 | 20241118 | 150000 | 22428495500 | 104100 | 104000 | 104200 | 104000 | 93 |
| 238 | 20241118 | 145900 | 22418811500 | 104000 | 104000 | 104500 | 103900 | 1467 |
| 239 | 20241118 | 145800 | 22265988600 | 103900 | 103900 | 104000 | 103900 | 115 |
| 240 | 20241118 | 145700 | 22254038900 | 103900 | 104100 | 104100 | 103900 | 94 |
| 241 | 20241118 | 145600 | 22244266800 | 104000 | 103900 | 104100 | 103900 | 211 |
| 242 | 20241118 | 145500 | 22222330300 | 103900 | 104000 | 104000 | 103800 | 231 |
| 243 | 20241118 | 145400 | 22198321600 | 104100 | 103900 | 104100 | 103900 | 437 |
| 244 | 20241118 | 145300 | 22152882500 | 103900 | 103900 | 104000 | 103900 | 564 |
| 245 | 20241118 | 145200 | 22094281700 | 103900 | 104000 | 104100 | 103900 | 303 |
| 246 | 20241118 | 145100 | 22062781500 | 104000 | 104100 | 104200 | 104000 | 474 |
| 247 | 20241118 | 145000 | 22013433800 | 104100 | 103900 | 104100 | 103700 | 321 |
| 248 | 20241118 | 144900 | 21980098600 | 103800 | 103800 | 103900 | 103500 | 112 |
| 249 | 20241118 | 144800 | 21968475800 | 103700 | 103800 | 103900 | 103500 | 848 |
| 250 | 20241118 | 144700 | 21880574700 | 103800 | 103900 | 103900 | 103800 | 279 |
| 251 | 20241118 | 144600 | 21851613500 | 103800 | 104000 | 104100 | 103800 | 452 |
| 252 | 20241118 | 144500 | 21804630300 | 104000 | 104100 | 104200 | 104000 | 425 |
| 253 | 20241118 | 144400 | 21760390800 | 104100 | 104200 | 104200 | 104100 | 174 |
| 254 | 20241118 | 144300 | 21742268600 | 104200 | 104500 | 104500 | 104200 | 92 |
| 255 | 20241118 | 144200 | 21732672800 | 104400 | 104400 | 104500 | 104400 | 213 |
| 256 | 20241118 | 144100 | 21710435100 | 104500 | 104400 | 104500 | 104400 | 301 |
| 257 | 20241118 | 144000 | 21678994200 | 104300 | 104300 | 104400 | 104200 | 230 |
| 258 | 20241118 | 143900 | 21654996000 | 104200 | 104200 | 104400 | 104200 | 310 |
| 259 | 20241118 | 143800 | 21622682200 | 104300 | 104500 | 104500 | 104200 | 174 |
| 260 | 20241118 | 143700 | 21604531200 | 104500 | 104600 | 104600 | 104400 | 160 |
| 261 | 20241118 | 143600 | 21587820100 | 104500 | 104500 | 104600 | 104400 | 56 |
| 262 | 20241118 | 143500 | 21581967800 | 104500 | 104600 | 104700 | 104500 | 275 |
| 263 | 20241118 | 143400 | 21553210700 | 104500 | 104400 | 104500 | 104400 | 125 |
| 264 | 20241118 | 143300 | 21540149700 | 104500 | 104500 | 104600 | 104400 | 309 |
| 265 | 20241118 | 143200 | 21507860800 | 104600 | 104200 | 104600 | 104200 | 373 |
| 266 | 20241118 | 143100 | 21468898500 | 104200 | 104000 | 104300 | 104000 | 315 |
| 267 | 20241118 | 143000 | 21436103600 | 104100 | 104100 | 104100 | 104000 | 36 |
| 268 | 20241118 | 142900 | 21432357500 | 104200 | 104100 | 104200 | 104000 | 297 |
| 269 | 20241118 | 142800 | 21401462700 | 104000 | 104100 | 104500 | 104000 | 649 |
| 270 | 20241118 | 142700 | 21333739600 | 104000 | 104300 | 104300 | 103900 | 241 |
| 271 | 20241118 | 142600 | 21308654000 | 104300 | 103800 | 104300 | 103800 | 528 |
| 272 | 20241118 | 142500 | 21253756500 | 103800 | 103900 | 103900 | 103800 | 49 |
| 273 | 20241118 | 142400 | 21248667800 | 103800 | 103600 | 103800 | 103500 | 522 |
| 274 | 20241118 | 142300 | 21194551600 | 103600 | 103500 | 103700 | 103500 | 233 |
| 275 | 20241118 | 142200 | 21170411700 | 103500 | 103800 | 103800 | 103500 | 169 |
| 276 | 20241118 | 142100 | 21152904300 | 103600 | 103600 | 103800 | 103600 | 374 |
| 277 | 20241118 | 142000 | 21114120000 | 103800 | 103800 | 103900 | 103700 | 82 |
| 278 | 20241118 | 141900 | 21105608100 | 103800 | 103700 | 103900 | 103500 | 380 |
| 279 | 20241118 | 141800 | 21066225100 | 103900 | 103900 | 104000 | 103500 | 1349 |
| 280 | 20241118 | 141700 | 20926266100 | 103800 | 104000 | 104000 | 103800 | 438 |
| 281 | 20241118 | 141600 | 20880752700 | 103900 | 103900 | 104000 | 103800 | 134 |
| 282 | 20241118 | 141500 | 20866838500 | 103900 | 103900 | 103900 | 103800 | 989 |
| 283 | 20241118 | 141400 | 20764170100 | 103800 | 103600 | 103800 | 103400 | 1159 |
| 284 | 20241118 | 141300 | 20644040700 | 103500 | 103700 | 103700 | 103500 | 746 |
| 285 | 20241118 | 141200 | 20566761200 | 103500 | 104000 | 104000 | 103500 | 559 |
| 286 | 20241118 | 141100 | 20508873100 | 104000 | 103800 | 104000 | 103600 | 703 |
| 287 | 20241118 | 141000 | 20435958400 | 103800 | 104100 | 104200 | 103700 | 3248 |
| 288 | 20241118 | 140900 | 20098350900 | 104200 | 104300 | 104400 | 104100 | 197 |
| 289 | 20241118 | 140800 | 20077826500 | 104300 | 104300 | 104400 | 104200 | 46 |
| 290 | 20241118 | 140700 | 20073028100 | 104300 | 104200 | 104400 | 104200 | 170 |
| 291 | 20241118 | 140600 | 20055297000 | 104400 | 104100 | 104400 | 104100 | 326 |
| 292 | 20241118 | 140500 | 20021330600 | 104300 | 104400 | 104400 | 104100 | 1484 |
| 293 | 20241118 | 140400 | 19866731700 | 104300 | 104500 | 104500 | 104300 | 104 |
| 294 | 20241118 | 140300 | 19855870300 | 104500 | 104500 | 104600 | 104400 | 58 |
| 295 | 20241118 | 140200 | 19849809800 | 104500 | 104500 | 104700 | 104400 | 96 |
| 296 | 20241118 | 140100 | 19839775800 | 104500 | 104400 | 104600 | 104300 | 474 |
| 297 | 20241118 | 140000 | 19790274500 | 104400 | 104500 | 104600 | 104400 | 118 |
| 298 | 20241118 | 135900 | 19777946600 | 104500 | 104600 | 104800 | 104500 | 405 |
| 299 | 20241118 | 135800 | 19735588000 | 104700 | 104700 | 104800 | 104600 | 67 |
| 300 | 20241118 | 135700 | 19728575900 | 104600 | 104800 | 105000 | 104600 | 347 |
| 301 | 20241118 | 135600 | 19692183100 | 104800 | 104700 | 104900 | 104400 | 464 |
| 302 | 20241118 | 135500 | 19643658300 | 104700 | 104600 | 104700 | 104600 | 132 |
| 303 | 20241118 | 135400 | 19629838900 | 104600 | 104700 | 104800 | 104600 | 290 |
| 304 | 20241118 | 135300 | 19599456800 | 104600 | 104500 | 104600 | 104500 | 72 |
| 305 | 20241118 | 135200 | 19591927800 | 104600 | 104500 | 104600 | 104500 | 43 |
| 306 | 20241118 | 135100 | 19587431200 | 104500 | 104500 | 104600 | 104500 | 39 |
| 307 | 20241118 | 135000 | 19583355100 | 104600 | 104800 | 104800 | 104600 | 222 |
| 308 | 20241118 | 134900 | 19560118000 | 104700 | 104600 | 104800 | 104600 | 139 |
| 309 | 20241118 | 134800 | 19545573700 | 104700 | 104600 | 104800 | 104600 | 352 |
| 310 | 20241118 | 134700 | 19508728000 | 104600 | 104700 | 104700 | 104600 | 480 |
| 311 | 20241118 | 134600 | 19458474400 | 104700 | 104700 | 104700 | 104600 | 67 |
| 312 | 20241118 | 134500 | 19451460000 | 104800 | 104800 | 104800 | 104700 | 171 |
| 313 | 20241118 | 134400 | 19433550000 | 104800 | 104900 | 104900 | 104800 | 27 |
| 314 | 20241118 | 134300 | 19430719100 | 104900 | 104700 | 104900 | 104700 | 64 |
| 315 | 20241118 | 134200 | 19424007900 | 104700 | 104900 | 104900 | 104700 | 152 |
| 316 | 20241118 | 134100 | 19408089500 | 104800 | 104800 | 104800 | 104800 | 32 |
| 317 | 20241118 | 134000 | 19404735900 | 104800 | 104800 | 104800 | 104700 | 12 |
| 318 | 20241118 | 133900 | 19403478500 | 104800 | 104700 | 104900 | 104600 | 42 |
| 319 | 20241118 | 133800 | 19399077000 | 104600 | 104400 | 104900 | 104400 | 525 |
| 320 | 20241118 | 133700 | 19344093800 | 104600 | 104300 | 104600 | 104300 | 24 |
| 321 | 20241118 | 133600 | 19341587900 | 104300 | 104800 | 104800 | 104300 | 52 |
| 322 | 20241118 | 133500 | 19336155400 | 104100 | 104800 | 104800 | 104100 | 2914 |
| 323 | 20241118 | 133400 | 19031790800 | 104800 | 104800 | 104800 | 104700 | 21 |
| 324 | 20241118 | 133300 | 19029590800 | 104800 | 104900 | 104900 | 104700 | 272 |
| 325 | 20241118 | 133200 | 19001073600 | 105100 | 104900 | 105100 | 104900 | 63 |
| 326 | 20241118 | 133100 | 18994455300 | 105000 | 104900 | 105000 | 104800 | 56 |
| 327 | 20241118 | 133000 | 18988581700 | 104800 | 105000 | 105100 | 104800 | 285 |
| 328 | 20241118 | 132900 | 18958660800 | 104900 | 105000 | 105200 | 104900 | 99 |
| 329 | 20241118 | 132800 | 18948264500 | 105000 | 105100 | 105100 | 104900 | 274 |
| 330 | 20241118 | 132700 | 18919472400 | 105200 | 105200 | 105200 | 105100 | 27 |
| 331 | 20241118 | 132600 | 18916632300 | 105200 | 105100 | 105200 | 105100 | 181 |
| 332 | 20241118 | 132500 | 18897601900 | 105100 | 105100 | 105100 | 105000 | 103 |
| 333 | 20241118 | 132400 | 18886776800 | 105100 | 105100 | 105100 | 105000 | 18 |
| 334 | 20241118 | 132300 | 18884885500 | 105100 | 105000 | 105100 | 105000 | 74 |
| 335 | 20241118 | 132200 | 18877111400 | 104900 | 104800 | 104900 | 104800 | 130 |
| 336 | 20241118 | 132100 | 18863481100 | 104700 | 104600 | 104700 | 104600 | 67 |
| 337 | 20241118 | 132000 | 18856466400 | 104700 | 104700 | 104700 | 104600 | 37 |
| 338 | 20241118 | 131900 | 18852593700 | 104600 | 104800 | 104800 | 104600 | 408 |
| 339 | 20241118 | 131800 | 18809878400 | 104800 | 104800 | 104800 | 104800 | 4 |
| 340 | 20241118 | 131700 | 18809459200 | 104800 | 105000 | 105000 | 104700 | 641 |
| 341 | 20241118 | 131600 | 18742249300 | 105000 | 105000 | 105000 | 105000 | 75 |
| 342 | 20241118 | 131500 | 18734374300 | 105000 | 105100 | 105100 | 104900 | 492 |
| 343 | 20241118 | 131400 | 18682715100 | 105100 | 105100 | 105100 | 105000 | 263 |
| 344 | 20241118 | 131300 | 18655076800 | 105000 | 105000 | 105100 | 105000 | 102 |
| 345 | 20241118 | 131200 | 18644366500 | 105100 | 105000 | 105100 | 105000 | 54 |
| 346 | 20241118 | 131100 | 18638695800 | 105000 | 105300 | 105300 | 105000 | 28 |
| 347 | 20241118 | 131000 | 18635751800 | 105300 | 104900 | 105300 | 104900 | 70 |
| 348 | 20241118 | 130900 | 18628384600 | 104800 | 104900 | 105200 | 104800 | 70 |
| 349 | 20241118 | 130800 | 18621039300 | 104900 | 104900 | 105300 | 104900 | 201 |
| 350 | 20241118 | 130700 | 18599933300 | 104900 | 105100 | 105200 | 104900 | 180 |
| 351 | 20241118 | 130600 | 18581036500 | 105100 | 105600 | 105600 | 105100 | 149 |
| 352 | 20241118 | 130500 | 18565342200 | 105600 | 105400 | 105600 | 105100 | 293 |
| 353 | 20241118 | 130400 | 18534440300 | 105400 | 105400 | 105500 | 105400 | 153 |
| 354 | 20241118 | 130300 | 18518313900 | 105500 | 105500 | 105500 | 105400 | 54 |
| 355 | 20241118 | 130200 | 18512619000 | 105500 | 105500 | 105500 | 105400 | 178 |
| 356 | 20241118 | 130100 | 18493841000 | 105400 | 105400 | 105500 | 105300 | 189 |
| 357 | 20241118 | 130000 | 18473917100 | 105300 | 105000 | 105400 | 104900 | 945 |
| 358 | 20241118 | 125900 | 18374598200 | 105000 | 104700 | 105000 | 104700 | 516 |
| 359 | 20241118 | 125800 | 18320501300 | 104700 | 104600 | 104800 | 104600 | 213 |
| 360 | 20241118 | 125700 | 18298194400 | 104600 | 104600 | 104700 | 104500 | 162 |
| 361 | 20241118 | 125600 | 18281250200 | 104600 | 104700 | 104800 | 104600 | 90 |
| 362 | 20241118 | 125500 | 18271828300 | 104700 | 104500 | 104800 | 104400 | 202 |
| 363 | 20241118 | 125400 | 18250710900 | 104500 | 104500 | 104500 | 104400 | 182 |
| 364 | 20241118 | 125300 | 18231696000 | 104500 | 104600 | 104600 | 104500 | 1125 |
| 365 | 20241118 | 125200 | 18114130100 | 104600 | 104900 | 105000 | 104600 | 342 |
| 366 | 20241118 | 125100 | 18078288900 | 105000 | 104700 | 105000 | 104600 | 880 |
| 367 | 20241118 | 125000 | 17986193500 | 104600 | 104700 | 104700 | 104600 | 286 |
| 368 | 20241118 | 124900 | 17956265600 | 104800 | 104800 | 104800 | 104700 | 248 |
| 369 | 20241118 | 124800 | 17930299300 | 104900 | 104800 | 104900 | 104700 | 101 |
| 370 | 20241118 | 124700 | 17919718100 | 104900 | 105000 | 105000 | 104800 | 59 |
| 371 | 20241118 | 124600 | 17913527900 | 105000 | 104700 | 105000 | 104700 | 477 |
| 372 | 20241118 | 124500 | 17863582900 | 104800 | 104900 | 104900 | 104700 | 174 |
| 373 | 20241118 | 124400 | 17845334500 | 104800 | 104700 | 104900 | 104700 | 26 |
| 374 | 20241118 | 124300 | 17842609300 | 104800 | 104800 | 104800 | 104800 | 154 |
| 375 | 20241118 | 124200 | 17826470100 | 104800 | 104900 | 104900 | 104700 | 81 |
| 376 | 20241118 | 124100 | 17817976400 | 104900 | 104800 | 105000 | 104800 | 231 |
| 377 | 20241118 | 124000 | 17793758300 | 104800 | 104700 | 104800 | 104700 | 98 |
| 378 | 20241118 | 123900 | 17783491100 | 104700 | 104800 | 104800 | 104700 | 160 |
| 379 | 20241118 | 123800 | 17766723300 | 104800 | 104900 | 104900 | 104800 | 252 |
| 380 | 20241118 | 123700 | 17740311300 | 104900 | 105000 | 105000 | 104900 | 522 |
| 381 | 20241118 | 123600 | 17685522100 | 105000 | 105200 | 105200 | 105000 | 102 |
| 382 | 20241118 | 123500 | 17674809000 | 105100 | 105000 | 105100 | 105000 | 24 |
| 383 | 20241118 | 123400 | 17672288700 | 105000 | 104600 | 105000 | 104600 | 180 |
| 384 | 20241118 | 123300 | 17653412600 | 104900 | 104600 | 104900 | 104500 | 249 |
| 385 | 20241118 | 123200 | 17627369300 | 104700 | 105000 | 105100 | 104500 | 611 |
| 386 | 20241118 | 123100 | 17563361400 | 105200 | 105200 | 105200 | 105100 | 77 |
| 387 | 20241118 | 123000 | 17555264100 | 105300 | 105300 | 105300 | 105200 | 15 |
| 388 | 20241118 | 122900 | 17553685800 | 105300 | 105300 | 105300 | 105300 | 105 |
| 389 | 20241118 | 122800 | 17542629300 | 105200 | 105200 | 105300 | 105200 | 36 |
| 390 | 20241118 | 122700 | 17538840900 | 105300 | 105200 | 105400 | 104800 | 871 |
| 391 | 20241118 | 122600 | 17447403600 | 105200 | 105000 | 105200 | 105000 | 127 |
| 392 | 20241118 | 122500 | 17434062600 | 105000 | 105100 | 105100 | 105000 | 721 |
| 393 | 20241118 | 122400 | 17358345800 | 105200 | 105100 | 105500 | 105000 | 317 |
| 394 | 20241118 | 122300 | 17325043800 | 105100 | 105400 | 105400 | 105100 | 95 |
| 395 | 20241118 | 122200 | 17315053300 | 105400 | 105200 | 105400 | 105200 | 250 |
| 396 | 20241118 | 122100 | 17288714600 | 105200 | 105200 | 105300 | 105200 | 115 |
| 397 | 20241118 | 122000 | 17276614600 | 105200 | 105300 | 105400 | 105000 | 205 |
| 398 | 20241118 | 121900 | 17255068800 | 105400 | 105400 | 105400 | 105400 | 37 |
| 399 | 20241118 | 121800 | 17251169000 | 105400 | 105100 | 105500 | 105000 | 152 |
| 400 | 20241118 | 121700 | 17235188000 | 105000 | 105100 | 105200 | 105000 | 711 |
| 401 | 20241118 | 121600 | 17160463100 | 105300 | 105100 | 105400 | 105100 | 533 |
| 402 | 20241118 | 121500 | 17104404900 | 105100 | 105100 | 105300 | 105000 | 1058 |
| 403 | 20241118 | 121400 | 16993201800 | 105100 | 105200 | 105200 | 105100 | 453 |
| 404 | 20241118 | 121300 | 16945558400 | 105200 | 105400 | 105400 | 105200 | 402 |
| 405 | 20241118 | 121200 | 16903247000 | 105400 | 105500 | 105600 | 105400 | 270 |
| 406 | 20241118 | 121100 | 16874771100 | 105500 | 105800 | 105800 | 105500 | 598 |
| 407 | 20241118 | 121000 | 16811629500 | 105800 | 105800 | 105900 | 105700 | 190 |
| 408 | 20241118 | 120900 | 16791526200 | 105800 | 105800 | 105900 | 105700 | 134 |
| 409 | 20241118 | 120800 | 16777348400 | 105800 | 105700 | 105900 | 105700 | 430 |
| 410 | 20241118 | 120700 | 16731880600 | 105800 | 105700 | 105800 | 105700 | 110 |
| 411 | 20241118 | 120600 | 16720244100 | 105800 | 105700 | 105800 | 105700 | 44 |
| 412 | 20241118 | 120500 | 16715589400 | 105700 | 105800 | 105900 | 105700 | 90 |
| 413 | 20241118 | 120400 | 16706073100 | 105800 | 105700 | 105800 | 105700 | 135 |
| 414 | 20241118 | 120300 | 16691799200 | 105700 | 105700 | 105900 | 105700 | 143 |
| 415 | 20241118 | 120200 | 16676678800 | 105700 | 105700 | 105800 | 105700 | 186 |
| 416 | 20241118 | 120100 | 16657018500 | 105700 | 105900 | 105900 | 105700 | 937 |
| 417 | 20241118 | 120000 | 16557841200 | 105900 | 106000 | 106000 | 105900 | 190 |
| 418 | 20241118 | 115900 | 16537704500 | 106000 | 106000 | 106100 | 105900 | 237 |
| 419 | 20241118 | 115800 | 16512581600 | 106000 | 105900 | 106000 | 105900 | 70 |
| 420 | 20241118 | 115700 | 16505164200 | 105900 | 106100 | 106100 | 105800 | 489 |
| 421 | 20241118 | 115600 | 16453364400 | 106100 | 106100 | 106100 | 105900 | 554 |
| 422 | 20241118 | 115500 | 16394619100 | 106000 | 105900 | 106100 | 105900 | 159 |
| 423 | 20241118 | 115400 | 16377750000 | 106000 | 106100 | 106100 | 105900 | 14 |
| 424 | 20241118 | 115300 | 16376266600 | 106100 | 105900 | 106100 | 105900 | 296 |
| 425 | 20241118 | 115200 | 16344885700 | 105900 | 105900 | 105900 | 105800 | 5 |
| 426 | 20241118 | 115100 | 16344356300 | 105900 | 106000 | 106100 | 105900 | 218 |
| 427 | 20241118 | 115000 | 16321239900 | 106000 | 106000 | 106100 | 106000 | 45 |
| 428 | 20241118 | 114900 | 16316467600 | 106100 | 106100 | 106100 | 106000 | 124 |
| 429 | 20241118 | 114800 | 16303314700 | 106100 | 105900 | 106100 | 105900 | 225 |
| 430 | 20241118 | 114700 | 16279471100 | 105900 | 106100 | 106100 | 105900 | 82 |
| 431 | 20241118 | 114600 | 16270777400 | 106000 | 105900 | 106000 | 105900 | 118 |
| 432 | 20241118 | 114500 | 16258274700 | 105800 | 105800 | 105800 | 105700 | 75 |
| 433 | 20241118 | 114400 | 16250341400 | 105700 | 105800 | 105900 | 105700 | 40 |
| 434 | 20241118 | 114300 | 16246110000 | 105900 | 105800 | 105900 | 105700 | 423 |
| 435 | 20241118 | 114200 | 16201376300 | 105900 | 105900 | 105900 | 105800 | 123 |
| 436 | 20241118 | 114100 | 16188350900 | 105800 | 105800 | 105800 | 105700 | 117 |
| 437 | 20241118 | 114000 | 16175972500 | 105800 | 105800 | 105900 | 105700 | 622 |
| 438 | 20241118 | 113900 | 16110109800 | 105800 | 105500 | 105800 | 105500 | 79 |
| 439 | 20241118 | 113800 | 16101756300 | 106000 | 105800 | 106000 | 105500 | 466 |
| 440 | 20241118 | 113700 | 16052530900 | 105900 | 105800 | 105900 | 105700 | 182 |
| 441 | 20241118 | 113600 | 16033275000 | 105700 | 105600 | 105800 | 105600 | 24 |
| 442 | 20241118 | 113500 | 16030737800 | 105800 | 105700 | 105900 | 105700 | 359 |
| 443 | 20241118 | 113400 | 15992753700 | 105700 | 105700 | 105700 | 105600 | 31 |
| 444 | 20241118 | 113300 | 15989478100 | 105800 | 105600 | 105800 | 105600 | 51 |
| 445 | 20241118 | 113200 | 15984089200 | 105600 | 105600 | 105700 | 105600 | 45 |
| 446 | 20241118 | 113100 | 15979334200 | 105700 | 105500 | 105700 | 105400 | 116 |
| 447 | 20241118 | 113000 | 15967089700 | 105600 | 105500 | 105600 | 105500 | 54 |
| 448 | 20241118 | 112900 | 15961392400 | 105500 | 105900 | 105900 | 105400 | 331 |
| 449 | 20241118 | 112800 | 15926464400 | 105600 | 105600 | 106000 | 105600 | 554 |
| 450 | 20241118 | 112700 | 15867765800 | 105600 | 105600 | 105600 | 105500 | 271 |
| 451 | 20241118 | 112600 | 15839151900 | 105600 | 105900 | 105900 | 105600 | 85 |
| 452 | 20241118 | 112500 | 15830162000 | 105900 | 105800 | 105900 | 105700 | 166 |
| 453 | 20241118 | 112400 | 15812583600 | 105500 | 105700 | 106000 | 105500 | 188 |
| 454 | 20241118 | 112300 | 15792695900 | 105700 | 106000 | 106100 | 105600 | 632 |
| 455 | 20241118 | 112200 | 15725754700 | 106100 | 106200 | 106200 | 106000 | 166 |
| 456 | 20241118 | 112100 | 15708154800 | 106100 | 106000 | 106100 | 105900 | 282 |
| 457 | 20241118 | 112000 | 15678260500 | 106000 | 106100 | 106300 | 106000 | 127 |
| 458 | 20241118 | 111900 | 15664789600 | 106100 | 106100 | 106300 | 106100 | 129 |
| 459 | 20241118 | 111800 | 15651094300 | 106000 | 106100 | 106100 | 106000 | 109 |
| 460 | 20241118 | 111700 | 15639534300 | 106100 | 106000 | 106200 | 106000 | 226 |
| 461 | 20241118 | 111600 | 15615550800 | 105900 | 106000 | 106200 | 105900 | 213 |
| 462 | 20241118 | 111500 | 15592960300 | 106100 | 105900 | 106200 | 105900 | 127 |
| 463 | 20241118 | 111400 | 15579500800 | 105900 | 106200 | 106200 | 105900 | 408 |
| 464 | 20241118 | 111300 | 15536255100 | 106100 | 106100 | 106500 | 106000 | 398 |
| 465 | 20241118 | 111200 | 15493962100 | 106200 | 106000 | 106200 | 106000 | 95 |
| 466 | 20241118 | 111100 | 15483885800 | 106000 | 105600 | 106000 | 105400 | 497 |
| 467 | 20241118 | 111000 | 15431330900 | 105700 | 105500 | 105700 | 105500 | 173 |
| 468 | 20241118 | 110900 | 15413056200 | 105500 | 105500 | 105600 | 105500 | 61 |
| 469 | 20241118 | 110800 | 15406620500 | 105700 | 105300 | 105700 | 105300 | 417 |
| 470 | 20241118 | 110700 | 15362630300 | 105400 | 105400 | 105400 | 105000 | 493 |
| 471 | 20241118 | 110600 | 15310793900 | 105300 | 105400 | 105500 | 105300 | 150 |
| 472 | 20241118 | 110500 | 15294988700 | 105300 | 105100 | 105300 | 105100 | 138 |
| 473 | 20241118 | 110400 | 15280480500 | 105100 | 105100 | 105100 | 105000 | 64 |
| 474 | 20241118 | 110300 | 15273754900 | 105000 | 105100 | 105100 | 105000 | 275 |
| 475 | 20241118 | 110200 | 15244872600 | 105000 | 105000 | 105100 | 104900 | 381 |
| 476 | 20241118 | 110100 | 15204867900 | 105000 | 104800 | 105000 | 104600 | 593 |
| 477 | 20241118 | 110000 | 15142759900 | 104800 | 105300 | 105300 | 104700 | 2386 |
| 478 | 20241118 | 105900 | 14892141600 | 105300 | 105400 | 105400 | 105300 | 139 |
| 479 | 20241118 | 105800 | 14877504200 | 105400 | 105400 | 105400 | 105300 | 336 |
| 480 | 20241118 | 105700 | 14842108900 | 105400 | 105500 | 105500 | 105300 | 608 |
| 481 | 20241118 | 105600 | 14778026600 | 105500 | 105400 | 105500 | 105400 | 110 |
| 482 | 20241118 | 105500 | 14766427900 | 105400 | 105400 | 105500 | 105400 | 87 |
| 483 | 20241118 | 105400 | 14757256000 | 105400 | 105400 | 105400 | 105300 | 87 |
| 484 | 20241118 | 105300 | 14748086400 | 105400 | 105500 | 105600 | 105400 | 295 |
| 485 | 20241118 | 105200 | 14716965600 | 105500 | 105700 | 105700 | 105500 | 54 |
| 486 | 20241118 | 105100 | 14711264200 | 105500 | 105700 | 105900 | 105500 | 169 |
| 487 | 20241118 | 105000 | 14693394800 | 105800 | 105500 | 105800 | 105400 | 555 |
| 488 | 20241118 | 104900 | 14634784700 | 105500 | 105400 | 105500 | 105300 | 129 |
| 489 | 20241118 | 104800 | 14621179300 | 105400 | 105000 | 105400 | 105000 | 460 |
| 490 | 20241118 | 104700 | 14572813200 | 105100 | 105100 | 105100 | 105000 | 600 |
| 491 | 20241118 | 104600 | 14509797100 | 105100 | 105200 | 105200 | 105000 | 1182 |
| 492 | 20241118 | 104500 | 14385574400 | 105300 | 105500 | 105500 | 105300 | 163 |
| 493 | 20241118 | 104400 | 14368395400 | 105400 | 105500 | 105500 | 105300 | 364 |
| 494 | 20241118 | 104300 | 14330021500 | 105500 | 105500 | 105600 | 105500 | 568 |
| 495 | 20241118 | 104200 | 14270084500 | 105500 | 105500 | 105500 | 105500 | 22 |
| 496 | 20241118 | 104100 | 14267763500 | 105500 | 105600 | 105600 | 105500 | 161 |
| 497 | 20241118 | 104000 | 14250769800 | 105600 | 105600 | 105600 | 105500 | 293 |
| 498 | 20241118 | 103900 | 14219845800 | 105600 | 105700 | 105800 | 105500 | 830 |
| 499 | 20241118 | 103800 | 14132176500 | 105800 | 105700 | 105800 | 105700 | 158 |
| 500 | 20241118 | 103700 | 14115469000 | 105700 | 105800 | 105800 | 105700 | 226 |
| 501 | 20241118 | 103600 | 14091574700 | 105800 | 105900 | 105900 | 105700 | 807 |
| 502 | 20241118 | 103500 | 14006236000 | 105800 | 105800 | 105900 | 105800 | 72 |
| 503 | 20241118 | 103400 | 13998615000 | 105900 | 106000 | 106000 | 105800 | 495 |
| 504 | 20241118 | 103300 | 13946173000 | 106000 | 106200 | 106400 | 106000 | 424 |
| 505 | 20241118 | 103200 | 13901195500 | 106100 | 106400 | 106400 | 106100 | 578 |
| 506 | 20241118 | 103100 | 13839799100 | 106400 | 106800 | 106800 | 106400 | 1010 |
| 507 | 20241118 | 103000 | 13732204800 | 106700 | 106700 | 107000 | 106700 | 2054 |
| 508 | 20241118 | 102900 | 13512595200 | 106700 | 106700 | 106800 | 106400 | 244 |
| 509 | 20241118 | 102800 | 13486577600 | 106900 | 106300 | 107000 | 106300 | 1089 |
| 510 | 20241118 | 102700 | 13370466300 | 106200 | 106200 | 106500 | 106200 | 221 |
| 511 | 20241118 | 102600 | 13346979300 | 106200 | 106300 | 106300 | 106100 | 328 |
| 512 | 20241118 | 102500 | 13312130300 | 106300 | 106700 | 106700 | 106300 | 612 |
| 513 | 20241118 | 102400 | 13246971500 | 106600 | 106900 | 107000 | 106600 | 137 |
| 514 | 20241118 | 102300 | 13232337300 | 107000 | 106600 | 107000 | 106600 | 857 |
| 515 | 20241118 | 102200 | 13140786800 | 106600 | 106700 | 106700 | 106500 | 498 |
| 516 | 20241118 | 102100 | 13087712500 | 106700 | 106700 | 106800 | 106500 | 227 |
| 517 | 20241118 | 102000 | 13063498300 | 106700 | 106700 | 106800 | 106700 | 197 |
| 518 | 20241118 | 101900 | 13042461400 | 106700 | 106600 | 106800 | 106500 | 775 |
| 519 | 20241118 | 101800 | 12959774300 | 106500 | 106700 | 106900 | 106500 | 809 |
| 520 | 20241118 | 101700 | 12873373600 | 106600 | 107100 | 107100 | 106600 | 699 |
| 521 | 20241118 | 101600 | 12798638500 | 107000 | 107200 | 107300 | 106900 | 977 |
| 522 | 20241118 | 101500 | 12693948500 | 107200 | 106700 | 107200 | 106500 | 1821 |
| 523 | 20241118 | 101400 | 12499148000 | 106700 | 106400 | 106800 | 106400 | 1649 |
| 524 | 20241118 | 101300 | 12323286200 | 106500 | 106200 | 106800 | 106200 | 373 |
| 525 | 20241118 | 101200 | 12283573600 | 106200 | 105800 | 106300 | 105800 | 132 |
| 526 | 20241118 | 101100 | 12269569300 | 105700 | 105900 | 105900 | 105600 | 691 |
| 527 | 20241118 | 101000 | 12196504900 | 106000 | 106900 | 106900 | 105800 | 4656 |
| 528 | 20241118 | 100900 | 11701136600 | 106900 | 107000 | 107200 | 106800 | 2359 |
| 529 | 20241118 | 100800 | 11448663200 | 107000 | 106800 | 107100 | 106700 | 2259 |
| 530 | 20241118 | 100700 | 11207055700 | 106700 | 106600 | 106800 | 106500 | 1420 |
| 531 | 20241118 | 100600 | 11055520400 | 106600 | 107000 | 107000 | 106600 | 1616 |
| 532 | 20241118 | 100500 | 10882820800 | 106900 | 106500 | 107000 | 106400 | 3621 |
| 533 | 20241118 | 100400 | 10495874500 | 106400 | 106000 | 106500 | 106000 | 927 |
| 534 | 20241118 | 100300 | 10397351300 | 106100 | 106200 | 106200 | 106100 | 1021 |
| 535 | 20241118 | 100200 | 10288948500 | 106200 | 105900 | 106200 | 105800 | 841 |
| 536 | 20241118 | 100100 | 10199743500 | 105800 | 105500 | 106000 | 105400 | 1437 |
| 537 | 20241118 | 100000 | 10047716000 | 105300 | 105700 | 105700 | 105200 | 104 |
| 538 | 20241118 | 095900 | 10036732700 | 105600 | 105300 | 105700 | 105100 | 511 |
| 539 | 20241118 | 095800 | 9982859200 | 105200 | 105300 | 105400 | 105200 | 64 |
| 540 | 20241118 | 095700 | 9976126100 | 105400 | 105000 | 105500 | 104900 | 1613 |
| 541 | 20241118 | 095600 | 9806320700 | 105000 | 105100 | 105700 | 105000 | 1143 |
| 542 | 20241118 | 095500 | 9685854500 | 105100 | 104600 | 105400 | 104600 | 1940 |
| 543 | 20241118 | 095400 | 9482594900 | 104700 | 105300 | 105500 | 104600 | 2120 |
| 544 | 20241118 | 095300 | 9260118800 | 105500 | 105600 | 105700 | 105300 | 655 |
| 545 | 20241118 | 095200 | 9191020100 | 105600 | 105500 | 105800 | 105200 | 1120 |
| 546 | 20241118 | 095100 | 9072963500 | 105500 | 105600 | 106000 | 105400 | 2181 |
| 547 | 20241118 | 095000 | 8842240000 | 105600 | 105300 | 105700 | 105100 | 889 |
| 548 | 20241118 | 094900 | 8748529200 | 105200 | 105500 | 105600 | 105100 | 1210 |
| 549 | 20241118 | 094800 | 8621055200 | 105400 | 106000 | 106000 | 105400 | 1293 |
| 550 | 20241118 | 094700 | 8484220700 | 105900 | 105800 | 106000 | 105500 | 2376 |
| 551 | 20241118 | 094600 | 8232766400 | 105900 | 105400 | 106000 | 105400 | 3410 |
| 552 | 20241118 | 094500 | 7872185200 | 105400 | 104800 | 105500 | 104800 | 1405 |
| 553 | 20241118 | 094400 | 7724541500 | 104800 | 104900 | 105000 | 104700 | 1051 |
| 554 | 20241118 | 094300 | 7614290600 | 105000 | 104900 | 105000 | 104700 | 127 |
| 555 | 20241118 | 094200 | 7600972200 | 104900 | 104900 | 105000 | 104700 | 676 |
| 556 | 20241118 | 094100 | 7530042500 | 105000 | 104600 | 105000 | 104400 | 345 |
| 557 | 20241118 | 094000 | 7493894400 | 104400 | 104300 | 104900 | 104300 | 472 |
| 558 | 20241118 | 093900 | 7444433300 | 104300 | 104700 | 104700 | 104300 | 1286 |
| 559 | 20241118 | 093800 | 7309973300 | 104600 | 104700 | 104800 | 104600 | 976 |
| 560 | 20241118 | 093700 | 7207755600 | 104600 | 104700 | 104800 | 104600 | 333 |
| 561 | 20241118 | 093600 | 7172907300 | 104700 | 104200 | 104800 | 104200 | 459 |
| 562 | 20241118 | 093500 | 7124990000 | 104200 | 103800 | 104300 | 103600 | 664 |
| 563 | 20241118 | 093400 | 7056111000 | 103900 | 104200 | 104300 | 103500 | 1618 |
| 564 | 20241118 | 093300 | 6888153500 | 104200 | 104700 | 105000 | 104200 | 1248 |
| 565 | 20241118 | 093200 | 6757732700 | 104600 | 104800 | 105000 | 104400 | 1660 |
| 566 | 20241118 | 093100 | 6583925000 | 104800 | 104900 | 105000 | 104800 | 1170 |
| 567 | 20241118 | 093000 | 6461148400 | 105000 | 104400 | 105000 | 104400 | 754 |
| 568 | 20241118 | 092900 | 6382152400 | 104400 | 104500 | 104700 | 104400 | 406 |
| 569 | 20241118 | 092800 | 6339711300 | 104500 | 104500 | 104900 | 104400 | 2546 |
| 570 | 20241118 | 092700 | 6073205300 | 104500 | 104500 | 104700 | 104400 | 622 |
| 571 | 20241118 | 092600 | 6008196600 | 104500 | 103700 | 104800 | 103500 | 2753 |
| 572 | 20241118 | 092500 | 5721336900 | 103700 | 103800 | 104000 | 103600 | 1854 |
| 573 | 20241118 | 092400 | 5528925700 | 103800 | 103800 | 104100 | 103600 | 1108 |
| 574 | 20241118 | 092300 | 5414011200 | 103700 | 104200 | 104400 | 103700 | 1066 |
| 575 | 20241118 | 092200 | 5303231200 | 104200 | 103700 | 104300 | 103600 | 447 |
| 576 | 20241118 | 092100 | 5256736700 | 103900 | 104100 | 104100 | 103500 | 1198 |
| 577 | 20241118 | 092000 | 5132347000 | 104100 | 104500 | 104700 | 104100 | 2306 |
| 578 | 20241118 | 091900 | 4891550300 | 104100 | 104800 | 104900 | 103900 | 2088 |
| 579 | 20241118 | 091800 | 4674106300 | 104900 | 103700 | 104900 | 103700 | 1909 |
| 580 | 20241118 | 091700 | 4475471300 | 103300 | 103300 | 103700 | 103300 | 1862 |
| 581 | 20241118 | 091600 | 4282784800 | 103300 | 102700 | 103400 | 102700 | 1235 |
| 582 | 20241118 | 091500 | 4155378600 | 102700 | 102500 | 102700 | 102100 | 864 |
| 583 | 20241118 | 091400 | 4066868300 | 102500 | 101700 | 102500 | 101300 | 1876 |
| 584 | 20241118 | 091300 | 3875818600 | 101700 | 102000 | 102700 | 101200 | 3292 |
| 585 | 20241118 | 091200 | 3540937900 | 102000 | 102900 | 102900 | 101900 | 3181 |
| 586 | 20241118 | 091100 | 3215523700 | 102800 | 102500 | 102800 | 102400 | 587 |
| 587 | 20241118 | 091000 | 3155271700 | 102500 | 102800 | 102800 | 102400 | 1193 |
| 588 | 20241118 | 090900 | 3032909200 | 102800 | 103500 | 103800 | 102800 | 3802 |
| 589 | 20241118 | 090800 | 2640460400 | 103600 | 103300 | 103800 | 103300 | 440 |
| 590 | 20241118 | 090700 | 2594878700 | 103800 | 103300 | 103900 | 103200 | 1554 |
| 591 | 20241118 | 090600 | 2434160300 | 103300 | 103500 | 104000 | 102800 | 948 |
| 592 | 20241118 | 090500 | 2336308700 | 103500 | 102700 | 103500 | 102500 | 721 |
| 593 | 20241118 | 090400 | 2262074600 | 102800 | 103900 | 104100 | 102300 | 4845 |
| 594 | 20241118 | 090300 | 1762514800 | 103900 | 104100 | 104700 | 103800 | 2747 |
| 595 | 20241118 | 090200 | 1476606500 | 104000 | 104100 | 104300 | 103500 | 2498 |
| 596 | 20241118 | 090100 | 1217010900 | 104100 | 104800 | 106200 | 104100 | 5652 |
| 597 | 20241118 | 090000 | 621700300 | 104700 | 103200 | 104800 | 103100 | 5936 |