34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 4896 |
| 3 | 20241118 | 185200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 4 | 20241118 | 185100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 5 | 20241118 | 185000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 6 | 20241118 | 184900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 7 | 20241118 | 184800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 8 | 20241118 | 184700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 9 | 20241118 | 184600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 10 | 20241118 | 184500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 11 | 20241118 | 184400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 12 | 20241118 | 184300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 13 | 20241118 | 184200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 14 | 20241118 | 184100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 15 | 20241118 | 184000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 16 | 20241118 | 183900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 17 | 20241118 | 183800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 18 | 20241118 | 183700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 19 | 20241118 | 183600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 20 | 20241118 | 183500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 21 | 20241118 | 183400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 22 | 20241118 | 183300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 23 | 20241118 | 183200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 24 | 20241118 | 183100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 25 | 20241118 | 183000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 26 | 20241118 | 182900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 27 | 20241118 | 182800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 28 | 20241118 | 182700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 29 | 20241118 | 182600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 30 | 20241118 | 182500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 31 | 20241118 | 182400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 32 | 20241118 | 182300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 4896 |
| 33 | 20241118 | 182200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 34 | 20241118 | 182100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 35 | 20241118 | 182000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 36 | 20241118 | 181900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 37 | 20241118 | 181800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 38 | 20241118 | 181700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 39 | 20241118 | 181600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 40 | 20241118 | 181500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 41 | 20241118 | 181400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 42 | 20241118 | 181300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 43 | 20241118 | 181200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 44 | 20241118 | 181100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 45 | 20241118 | 181000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 46 | 20241118 | 180900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 47 | 20241118 | 180800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 48 | 20241118 | 180700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 49 | 20241118 | 180600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 50 | 20241118 | 180500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 51 | 20241118 | 180400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 52 | 20241118 | 180300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 53 | 20241118 | 180200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 54 | 20241118 | 180100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 55 | 20241118 | 180000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 56 | 20241118 | 175900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 57 | 20241118 | 175800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 58 | 20241118 | 175700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 59 | 20241118 | 175600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 60 | 20241118 | 175500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 61 | 20241118 | 175400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 62 | 20241118 | 175300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 4896 |
| 63 | 20241118 | 175200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 64 | 20241118 | 175100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 65 | 20241118 | 175000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 66 | 20241118 | 174900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 67 | 20241118 | 174800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 68 | 20241118 | 174700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 69 | 20241118 | 174600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 70 | 20241118 | 174500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 71 | 20241118 | 174400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 72 | 20241118 | 174300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 73 | 20241118 | 174200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 74 | 20241118 | 174100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 75 | 20241118 | 174000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 76 | 20241118 | 173900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 77 | 20241118 | 173800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 78 | 20241118 | 173700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 79 | 20241118 | 173600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 80 | 20241118 | 173500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 81 | 20241118 | 173400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 82 | 20241118 | 173300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 83 | 20241118 | 173200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 84 | 20241118 | 173100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 85 | 20241118 | 173000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 86 | 20241118 | 172900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 87 | 20241118 | 172800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 88 | 20241118 | 172700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 89 | 20241118 | 172600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 90 | 20241118 | 172500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 91 | 20241118 | 172400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 92 | 20241118 | 172300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 4896 |
| 93 | 20241118 | 172200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 94 | 20241118 | 172100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 95 | 20241118 | 172000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 96 | 20241118 | 171900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 97 | 20241118 | 171800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 98 | 20241118 | 171700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 99 | 20241118 | 171600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 100 | 20241118 | 171500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 101 | 20241118 | 171400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 102 | 20241118 | 171300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 103 | 20241118 | 171200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 104 | 20241118 | 171100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 105 | 20241118 | 171000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 106 | 20241118 | 170900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 107 | 20241118 | 170800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 108 | 20241118 | 170700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 109 | 20241118 | 170600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 110 | 20241118 | 170500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 111 | 20241118 | 170400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 112 | 20241118 | 170300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 113 | 20241118 | 170200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 114 | 20241118 | 170100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 115 | 20241118 | 170000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 116 | 20241118 | 165900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 117 | 20241118 | 165800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 118 | 20241118 | 165700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 119 | 20241118 | 165600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 120 | 20241118 | 165500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 121 | 20241118 | 165400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 122 | 20241118 | 165300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 4896 |
| 123 | 20241118 | 165200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 124 | 20241118 | 165100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 125 | 20241118 | 165000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 126 | 20241118 | 164900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 127 | 20241118 | 164800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 128 | 20241118 | 164700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 129 | 20241118 | 164600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 130 | 20241118 | 164500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 131 | 20241118 | 164400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 132 | 20241118 | 164300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 133 | 20241118 | 164200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 134 | 20241118 | 164100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 135 | 20241118 | 164000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 136 | 20241118 | 163900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 137 | 20241118 | 163800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 138 | 20241118 | 163700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 139 | 20241118 | 163600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 140 | 20241118 | 163500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 141 | 20241118 | 163400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 142 | 20241118 | 163300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 143 | 20241118 | 163200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 144 | 20241118 | 163100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 145 | 20241118 | 163000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 146 | 20241118 | 162900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 147 | 20241118 | 162800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 148 | 20241118 | 162700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 149 | 20241118 | 162600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 150 | 20241118 | 162500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 151 | 20241118 | 162400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 152 | 20241118 | 162300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 4896 |
| 153 | 20241118 | 162200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 154 | 20241118 | 162100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 155 | 20241118 | 162000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 156 | 20241118 | 161900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 157 | 20241118 | 161800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 158 | 20241118 | 161700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 159 | 20241118 | 161600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 160 | 20241118 | 161500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 161 | 20241118 | 161400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 162 | 20241118 | 161300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 163 | 20241118 | 161200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 164 | 20241118 | 161100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 165 | 20241118 | 161000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 166 | 20241118 | 160900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 167 | 20241118 | 160800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 168 | 20241118 | 160700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 169 | 20241118 | 160600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 170 | 20241118 | 160500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 171 | 20241118 | 160400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 172 | 20241118 | 160300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 173 | 20241118 | 160200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 174 | 20241118 | 160100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 175 | 20241118 | 160000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 176 | 20241118 | 155900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 177 | 20241118 | 155800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 178 | 20241118 | 155700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 179 | 20241118 | 155600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 180 | 20241118 | 155500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 181 | 20241118 | 155400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 182 | 20241118 | 155300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 4896 |
| 183 | 20241118 | 155200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 184 | 20241118 | 155100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 185 | 20241118 | 155000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 186 | 20241118 | 154900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 187 | 20241118 | 154800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 188 | 20241118 | 154700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 189 | 20241118 | 154600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 190 | 20241118 | 154500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 191 | 20241118 | 154400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 192 | 20241118 | 154300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 193 | 20241118 | 154200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 194 | 20241118 | 154100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 195 | 20241118 | 154000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 196 | 20241118 | 153900 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 197 | 20241118 | 153800 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 198 | 20241118 | 153700 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 199 | 20241118 | 153600 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 200 | 20241118 | 153500 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 201 | 20241118 | 153400 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 202 | 20241118 | 153300 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 203 | 20241118 | 153200 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 204 | 20241118 | 153100 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 205 | 20241118 | 153000 | 30451416200 | 110900 | 110900 | 110900 | 110900 | 4896 |
| 206 | 20241118 | 152900 | 29908449800 | 110700 | 110700 | 110700 | 110700 | 0 |
| 207 | 20241118 | 152800 | 29908449800 | 110700 | 110700 | 110700 | 110700 | 0 |
| 208 | 20241118 | 152700 | 29908449800 | 110700 | 110700 | 110700 | 110700 | 0 |
| 209 | 20241118 | 152600 | 29908449800 | 110700 | 110700 | 110700 | 110700 | 0 |
| 210 | 20241118 | 152500 | 29908449800 | 110700 | 110700 | 110700 | 110700 | 0 |
| 211 | 20241118 | 152400 | 29908449800 | 110700 | 110700 | 110700 | 110700 | 0 |
| 212 | 20241118 | 152300 | 29908449800 | 110700 | 110700 | 110700 | 110700 | 0 |
| 213 | 20241118 | 152200 | 29908449800 | 110700 | 110700 | 110700 | 110700 | 0 |
| 214 | 20241118 | 152100 | 29908449800 | 110700 | 110700 | 110700 | 110700 | 0 |
| 215 | 20241118 | 152000 | 29908449800 | 110700 | 110700 | 110700 | 110700 | 0 |
| 216 | 20241118 | 151900 | 29908449800 | 110700 | 110300 | 110700 | 110300 | 984 |
| 217 | 20241118 | 151800 | 29799684000 | 110300 | 110700 | 110700 | 110300 | 958 |
| 218 | 20241118 | 151700 | 29693906500 | 110700 | 110800 | 110800 | 110600 | 796 |
| 219 | 20241118 | 151600 | 29605779700 | 110800 | 110700 | 110800 | 110700 | 332 |
| 220 | 20241118 | 151500 | 29569003900 | 110700 | 110900 | 110900 | 110700 | 727 |
| 221 | 20241118 | 151400 | 29488452700 | 110800 | 110900 | 110900 | 110800 | 450 |
| 222 | 20241118 | 151300 | 29438574900 | 110800 | 110800 | 111000 | 110800 | 681 |
| 223 | 20241118 | 151200 | 29363025100 | 110800 | 110800 | 110900 | 110800 | 126 |
| 224 | 20241118 | 151100 | 29349057400 | 110800 | 110600 | 110900 | 110600 | 491 |
| 225 | 20241118 | 151000 | 29294684000 | 110600 | 110900 | 111000 | 109500 | 1869 |
| 226 | 20241118 | 150900 | 29088315800 | 110900 | 110900 | 111000 | 110900 | 78 |
| 227 | 20241118 | 150800 | 29079659400 | 110900 | 110900 | 111100 | 110900 | 432 |
| 228 | 20241118 | 150700 | 29031713800 | 111100 | 111100 | 111200 | 110900 | 1154 |
| 229 | 20241118 | 150600 | 28903507600 | 111000 | 110700 | 111100 | 110700 | 1732 |
| 230 | 20241118 | 150500 | 28711265600 | 110700 | 110900 | 111000 | 110600 | 711 |
| 231 | 20241118 | 150400 | 28632436400 | 110700 | 110600 | 110900 | 110500 | 419 |
| 232 | 20241118 | 150300 | 28586026900 | 110700 | 110800 | 110900 | 110500 | 901 |
| 233 | 20241118 | 150200 | 28486272700 | 110900 | 111000 | 111000 | 110700 | 609 |
| 234 | 20241118 | 150100 | 28418739700 | 110800 | 111200 | 111300 | 110800 | 578 |
| 235 | 20241118 | 150000 | 28354556000 | 111300 | 111200 | 111400 | 111100 | 962 |
| 236 | 20241118 | 145900 | 28247512100 | 111200 | 111000 | 111200 | 110900 | 1618 |
| 237 | 20241118 | 145800 | 28067830500 | 111000 | 110800 | 111000 | 110700 | 1645 |
| 238 | 20241118 | 145700 | 27885559800 | 110700 | 110700 | 110800 | 110600 | 408 |
| 239 | 20241118 | 145600 | 27840370900 | 110700 | 110700 | 110700 | 110600 | 340 |
| 240 | 20241118 | 145500 | 27802741400 | 110600 | 110600 | 110700 | 110600 | 796 |
| 241 | 20241118 | 145400 | 27714681100 | 110600 | 110500 | 110600 | 110500 | 313 |
| 242 | 20241118 | 145300 | 27680070400 | 110500 | 110700 | 110700 | 110500 | 304 |
| 243 | 20241118 | 145200 | 27646452400 | 110600 | 110600 | 110700 | 110600 | 351 |
| 244 | 20241118 | 145100 | 27607619600 | 110700 | 110600 | 110700 | 110600 | 206 |
| 245 | 20241118 | 145000 | 27584821600 | 110700 | 110700 | 110700 | 110600 | 262 |
| 246 | 20241118 | 144900 | 27555831800 | 110600 | 110700 | 110700 | 110600 | 194 |
| 247 | 20241118 | 144800 | 27534364800 | 110700 | 110700 | 110700 | 110600 | 218 |
| 248 | 20241118 | 144700 | 27510241400 | 110600 | 110500 | 110700 | 110500 | 178 |
| 249 | 20241118 | 144600 | 27490551900 | 110500 | 110600 | 110700 | 110500 | 364 |
| 250 | 20241118 | 144500 | 27450296800 | 110600 | 110500 | 110700 | 110500 | 252 |
| 251 | 20241118 | 144400 | 27422421000 | 110500 | 110600 | 110700 | 110500 | 194 |
| 252 | 20241118 | 144300 | 27400967600 | 110600 | 110600 | 110700 | 110500 | 208 |
| 253 | 20241118 | 144200 | 27377966300 | 110700 | 110600 | 110700 | 110500 | 384 |
| 254 | 20241118 | 144100 | 27335504500 | 110600 | 110600 | 110600 | 110500 | 212 |
| 255 | 20241118 | 144000 | 27312066800 | 110600 | 110700 | 110700 | 110500 | 238 |
| 256 | 20241118 | 143900 | 27285737700 | 110700 | 110700 | 110700 | 110600 | 261 |
| 257 | 20241118 | 143800 | 27256863200 | 110700 | 110700 | 110700 | 110600 | 188 |
| 258 | 20241118 | 143700 | 27236063800 | 110700 | 110600 | 110700 | 110600 | 196 |
| 259 | 20241118 | 143600 | 27214370800 | 110600 | 110500 | 110700 | 110500 | 129 |
| 260 | 20241118 | 143500 | 27200108400 | 110500 | 110600 | 110700 | 110500 | 260 |
| 261 | 20241118 | 143400 | 27171347400 | 110700 | 110600 | 110700 | 110600 | 280 |
| 262 | 20241118 | 143300 | 27140366000 | 110600 | 110500 | 110600 | 110500 | 390 |
| 263 | 20241118 | 143200 | 27097253000 | 110500 | 110400 | 110600 | 110300 | 116 |
| 264 | 20241118 | 143100 | 27084446500 | 110400 | 110400 | 110500 | 110400 | 255 |
| 265 | 20241118 | 143000 | 27056280200 | 110400 | 110500 | 110600 | 110400 | 167 |
| 266 | 20241118 | 142900 | 27037819600 | 110600 | 110700 | 110700 | 110500 | 746 |
| 267 | 20241118 | 142800 | 26955321200 | 110600 | 110600 | 110700 | 110600 | 218 |
| 268 | 20241118 | 142700 | 26931194900 | 110700 | 110600 | 110700 | 110500 | 195 |
| 269 | 20241118 | 142600 | 26909619000 | 110600 | 110500 | 110700 | 110400 | 573 |
| 270 | 20241118 | 142500 | 26846251500 | 110400 | 110500 | 110600 | 110400 | 155 |
| 271 | 20241118 | 142400 | 26829131300 | 110400 | 110500 | 110500 | 110400 | 169 |
| 272 | 20241118 | 142300 | 26810463900 | 110500 | 110500 | 110500 | 110400 | 211 |
| 273 | 20241118 | 142200 | 26787157200 | 110400 | 110500 | 110500 | 110400 | 158 |
| 274 | 20241118 | 142100 | 26769703300 | 110500 | 110300 | 110700 | 110300 | 281 |
| 275 | 20241118 | 142000 | 26738652500 | 110300 | 110500 | 110600 | 110300 | 353 |
| 276 | 20241118 | 141900 | 26699637800 | 110600 | 110300 | 110600 | 110300 | 217 |
| 277 | 20241118 | 141800 | 26675675800 | 110300 | 110400 | 110500 | 110300 | 235 |
| 278 | 20241118 | 141700 | 26649747900 | 110400 | 110500 | 110500 | 110400 | 216 |
| 279 | 20241118 | 141600 | 26625895500 | 110400 | 110600 | 110700 | 110400 | 295 |
| 280 | 20241118 | 141500 | 26593277300 | 110600 | 110600 | 110700 | 110500 | 121 |
| 281 | 20241118 | 141400 | 26579894900 | 110600 | 110400 | 110700 | 110400 | 282 |
| 282 | 20241118 | 141300 | 26548736900 | 110500 | 110400 | 110900 | 110400 | 493 |
| 283 | 20241118 | 141200 | 26494219900 | 110400 | 110500 | 110500 | 110400 | 330 |
| 284 | 20241118 | 141100 | 26457770200 | 110600 | 110500 | 110800 | 110400 | 144 |
| 285 | 20241118 | 141000 | 26441854600 | 110400 | 110300 | 110600 | 110200 | 264 |
| 286 | 20241118 | 140900 | 26412718300 | 110300 | 110600 | 110700 | 110200 | 337 |
| 287 | 20241118 | 140800 | 26375481600 | 110500 | 110500 | 110600 | 110500 | 173 |
| 288 | 20241118 | 140700 | 26356364500 | 110400 | 110400 | 110500 | 110400 | 236 |
| 289 | 20241118 | 140600 | 26330291500 | 110400 | 110500 | 110500 | 110400 | 476 |
| 290 | 20241118 | 140500 | 26277705500 | 110500 | 110300 | 110800 | 110200 | 589 |
| 291 | 20241118 | 140400 | 26212605700 | 110300 | 110300 | 110400 | 110300 | 197 |
| 292 | 20241118 | 140300 | 26190863400 | 110300 | 110400 | 110500 | 110300 | 93 |
| 293 | 20241118 | 140200 | 26180597200 | 110400 | 110500 | 110600 | 110400 | 96 |
| 294 | 20241118 | 140100 | 26169991000 | 110500 | 110800 | 110800 | 110500 | 373 |
| 295 | 20241118 | 140000 | 26128729400 | 110800 | 111100 | 111100 | 110800 | 172 |
| 296 | 20241118 | 135900 | 26109643000 | 111000 | 110800 | 111000 | 110800 | 673 |
| 297 | 20241118 | 135800 | 26034994900 | 110800 | 110600 | 111000 | 110600 | 547 |
| 298 | 20241118 | 135700 | 25974356900 | 110700 | 110900 | 110900 | 110700 | 356 |
| 299 | 20241118 | 135600 | 25934911800 | 110900 | 110900 | 111000 | 110600 | 838 |
| 300 | 20241118 | 135500 | 25842008500 | 110900 | 110900 | 111000 | 110700 | 575 |
| 301 | 20241118 | 135400 | 25778276100 | 111000 | 110900 | 111100 | 110900 | 809 |
| 302 | 20241118 | 135300 | 25688469000 | 110900 | 110900 | 111000 | 110900 | 60 |
| 303 | 20241118 | 135200 | 25681811400 | 111000 | 111000 | 111100 | 110700 | 760 |
| 304 | 20241118 | 135100 | 25597516500 | 111000 | 111100 | 111200 | 111000 | 888 |
| 305 | 20241118 | 135000 | 25498844800 | 111100 | 110800 | 111100 | 110800 | 949 |
| 306 | 20241118 | 134900 | 25393526500 | 110900 | 110800 | 110900 | 110700 | 264 |
| 307 | 20241118 | 134800 | 25364271300 | 110700 | 110800 | 110900 | 110700 | 262 |
| 308 | 20241118 | 134700 | 25335240200 | 110900 | 110600 | 110900 | 110600 | 515 |
| 309 | 20241118 | 134600 | 25278236700 | 110600 | 110400 | 110700 | 110300 | 528 |
| 310 | 20241118 | 134500 | 25219875800 | 110300 | 109700 | 110400 | 109700 | 842 |
| 311 | 20241118 | 134400 | 25127056500 | 109700 | 109900 | 110000 | 109700 | 214 |
| 312 | 20241118 | 134300 | 25103547200 | 109900 | 110000 | 110000 | 109900 | 227 |
| 313 | 20241118 | 134200 | 25078581500 | 110000 | 109700 | 110100 | 109700 | 754 |
| 314 | 20241118 | 134100 | 24995734600 | 109700 | 109800 | 109800 | 109700 | 136 |
| 315 | 20241118 | 134000 | 24980813600 | 109800 | 109600 | 109800 | 109600 | 365 |
| 316 | 20241118 | 133900 | 24940775100 | 109600 | 109700 | 109700 | 109600 | 48 |
| 317 | 20241118 | 133800 | 24935512300 | 109600 | 109600 | 109700 | 109600 | 227 |
| 318 | 20241118 | 133700 | 24910624200 | 109600 | 109700 | 109700 | 109600 | 152 |
| 319 | 20241118 | 133600 | 24893963700 | 109600 | 109600 | 109700 | 109600 | 173 |
| 320 | 20241118 | 133500 | 24875000400 | 109600 | 109600 | 109700 | 109500 | 331 |
| 321 | 20241118 | 133400 | 24838729400 | 109700 | 109700 | 109700 | 109600 | 57 |
| 322 | 20241118 | 133300 | 24832481000 | 109700 | 109500 | 109700 | 109500 | 592 |
| 323 | 20241118 | 133200 | 24767604100 | 109500 | 109500 | 109600 | 109500 | 149 |
| 324 | 20241118 | 133100 | 24751287700 | 109400 | 109400 | 109700 | 109400 | 683 |
| 325 | 20241118 | 133000 | 24676449500 | 109400 | 109400 | 109400 | 109300 | 137 |
| 326 | 20241118 | 132900 | 24661463700 | 109300 | 109400 | 109400 | 109300 | 137 |
| 327 | 20241118 | 132800 | 24646482000 | 109400 | 109400 | 109500 | 109400 | 76 |
| 328 | 20241118 | 132700 | 24638167000 | 109400 | 109400 | 109500 | 109400 | 125 |
| 329 | 20241118 | 132600 | 24624488900 | 109400 | 109600 | 109700 | 109400 | 77 |
| 330 | 20241118 | 132500 | 24616057900 | 109500 | 109500 | 109600 | 109400 | 69 |
| 331 | 20241118 | 132400 | 24608499000 | 109400 | 109500 | 109600 | 109400 | 281 |
| 332 | 20241118 | 132300 | 24577728200 | 109600 | 109500 | 109600 | 109500 | 80 |
| 333 | 20241118 | 132200 | 24568967400 | 109500 | 109600 | 109700 | 109400 | 425 |
| 334 | 20241118 | 132100 | 24522400200 | 109600 | 109400 | 109700 | 109300 | 459 |
| 335 | 20241118 | 132000 | 24472115700 | 109400 | 109500 | 109500 | 109400 | 146 |
| 336 | 20241118 | 131900 | 24456142500 | 109400 | 109500 | 109500 | 109400 | 222 |
| 337 | 20241118 | 131800 | 24431842700 | 109400 | 109600 | 109700 | 109400 | 639 |
| 338 | 20241118 | 131700 | 24361865400 | 109500 | 109500 | 109600 | 109500 | 402 |
| 339 | 20241118 | 131600 | 24317824000 | 109500 | 109500 | 109700 | 109500 | 76 |
| 340 | 20241118 | 131500 | 24309496700 | 109500 | 109500 | 109600 | 109500 | 469 |
| 341 | 20241118 | 131400 | 24258131900 | 109600 | 109800 | 109800 | 109600 | 631 |
| 342 | 20241118 | 131300 | 24188928700 | 109700 | 109900 | 109900 | 109700 | 219 |
| 343 | 20241118 | 131200 | 24164887000 | 109800 | 110000 | 110000 | 109800 | 165 |
| 344 | 20241118 | 131100 | 24146765800 | 109900 | 109900 | 110000 | 109800 | 100 |
| 345 | 20241118 | 131000 | 24135775900 | 109700 | 109700 | 109800 | 109700 | 324 |
| 346 | 20241118 | 130900 | 24100218800 | 109700 | 109700 | 109900 | 109700 | 521 |
| 347 | 20241118 | 130800 | 24043049900 | 109800 | 109700 | 109800 | 109700 | 163 |
| 348 | 20241118 | 130700 | 24025168700 | 109700 | 109900 | 109900 | 109700 | 237 |
| 349 | 20241118 | 130600 | 23999143700 | 109900 | 109900 | 110100 | 109900 | 386 |
| 350 | 20241118 | 130500 | 23956690100 | 109900 | 109600 | 110000 | 109600 | 306 |
| 351 | 20241118 | 130400 | 23923091500 | 109600 | 109600 | 109700 | 109600 | 113 |
| 352 | 20241118 | 130300 | 23910706100 | 109600 | 109700 | 109800 | 109600 | 327 |
| 353 | 20241118 | 130200 | 23874833500 | 109700 | 109800 | 109800 | 109700 | 389 |
| 354 | 20241118 | 130100 | 23832145400 | 109800 | 109800 | 109900 | 109800 | 218 |
| 355 | 20241118 | 130000 | 23808208400 | 109800 | 109700 | 109900 | 109700 | 248 |
| 356 | 20241118 | 125900 | 23780978200 | 109800 | 109900 | 110000 | 109700 | 125 |
| 357 | 20241118 | 125800 | 23767258200 | 110000 | 109800 | 110000 | 109700 | 115 |
| 358 | 20241118 | 125700 | 23754632000 | 109900 | 109900 | 110000 | 109800 | 122 |
| 359 | 20241118 | 125600 | 23741233200 | 109900 | 109900 | 109900 | 109800 | 341 |
| 360 | 20241118 | 125500 | 23703771000 | 109900 | 109800 | 110000 | 109700 | 575 |
| 361 | 20241118 | 125400 | 23640576800 | 109800 | 109900 | 110100 | 109800 | 873 |
| 362 | 20241118 | 125300 | 23544626700 | 109900 | 110000 | 110100 | 109900 | 483 |
| 363 | 20241118 | 125200 | 23491497600 | 110000 | 110200 | 110300 | 110000 | 974 |
| 364 | 20241118 | 125100 | 23384209300 | 110300 | 110200 | 110300 | 110200 | 183 |
| 365 | 20241118 | 125000 | 23364040500 | 110300 | 110300 | 110300 | 110200 | 226 |
| 366 | 20241118 | 124900 | 23339118700 | 110200 | 110300 | 110300 | 110200 | 153 |
| 367 | 20241118 | 124800 | 23322256900 | 110300 | 110300 | 110500 | 110200 | 188 |
| 368 | 20241118 | 124700 | 23301524200 | 110300 | 110300 | 110300 | 110200 | 134 |
| 369 | 20241118 | 124600 | 23286752200 | 110300 | 110200 | 110300 | 110200 | 166 |
| 370 | 20241118 | 124500 | 23268456100 | 110200 | 110200 | 110500 | 110100 | 1652 |
| 371 | 20241118 | 124400 | 23086357300 | 110100 | 110200 | 110200 | 110100 | 110 |
| 372 | 20241118 | 124300 | 23074242800 | 110200 | 110200 | 110200 | 110000 | 602 |
| 373 | 20241118 | 124200 | 23007992000 | 110200 | 110300 | 110400 | 110100 | 402 |
| 374 | 20241118 | 124100 | 22963685400 | 110400 | 110400 | 110500 | 110400 | 350 |
| 375 | 20241118 | 124000 | 22925043100 | 110500 | 110500 | 110500 | 110400 | 237 |
| 376 | 20241118 | 123900 | 22898858900 | 110500 | 110500 | 110600 | 110500 | 221 |
| 377 | 20241118 | 123800 | 22874434300 | 110500 | 110600 | 110600 | 110500 | 314 |
| 378 | 20241118 | 123700 | 22839711900 | 110600 | 110800 | 110900 | 110600 | 225 |
| 379 | 20241118 | 123600 | 22814806700 | 110800 | 110800 | 110900 | 110700 | 86 |
| 380 | 20241118 | 123500 | 22805281300 | 110700 | 110700 | 110800 | 110700 | 185 |
| 381 | 20241118 | 123400 | 22784790200 | 110700 | 110600 | 111000 | 110600 | 490 |
| 382 | 20241118 | 123300 | 22730534500 | 110600 | 110800 | 110800 | 110500 | 240 |
| 383 | 20241118 | 123200 | 22703988400 | 110900 | 110900 | 110900 | 110700 | 725 |
| 384 | 20241118 | 123100 | 22623652400 | 110900 | 110900 | 111000 | 110900 | 109 |
| 385 | 20241118 | 123000 | 22611563900 | 110900 | 111000 | 111100 | 110900 | 300 |
| 386 | 20241118 | 122900 | 22578259200 | 111100 | 111000 | 111200 | 111000 | 28 |
| 387 | 20241118 | 122800 | 22575148400 | 111000 | 111100 | 111200 | 111000 | 315 |
| 388 | 20241118 | 122700 | 22540153300 | 111100 | 110900 | 111500 | 110900 | 326 |
| 389 | 20241118 | 122600 | 22503903200 | 110900 | 111000 | 111000 | 110900 | 172 |
| 390 | 20241118 | 122500 | 22484815300 | 111100 | 111300 | 111300 | 111000 | 497 |
| 391 | 20241118 | 122400 | 22429574500 | 111200 | 111300 | 111300 | 111200 | 101 |
| 392 | 20241118 | 122300 | 22418340200 | 111400 | 111700 | 111800 | 111100 | 812 |
| 393 | 20241118 | 122200 | 22327883400 | 111800 | 111100 | 111800 | 111100 | 870 |
| 394 | 20241118 | 122100 | 22230926200 | 111300 | 111000 | 111300 | 111000 | 763 |
| 395 | 20241118 | 122000 | 22146119100 | 111000 | 111100 | 111100 | 110900 | 143 |
| 396 | 20241118 | 121900 | 22130245100 | 111100 | 110800 | 111300 | 110800 | 997 |
| 397 | 20241118 | 121800 | 22019471500 | 110800 | 110900 | 111000 | 110800 | 90 |
| 398 | 20241118 | 121700 | 22009489800 | 110900 | 110600 | 111000 | 110600 | 156 |
| 399 | 20241118 | 121600 | 21992192900 | 110600 | 110500 | 111000 | 110500 | 687 |
| 400 | 20241118 | 121500 | 21916177300 | 110500 | 110600 | 110600 | 110500 | 94 |
| 401 | 20241118 | 121400 | 21905785900 | 110500 | 110500 | 110600 | 110500 | 247 |
| 402 | 20241118 | 121300 | 21878490800 | 110500 | 110500 | 110600 | 110500 | 144 |
| 403 | 20241118 | 121200 | 21862574700 | 110500 | 110500 | 110600 | 110500 | 109 |
| 404 | 20241118 | 121100 | 21850525500 | 110600 | 110700 | 110700 | 110500 | 250 |
| 405 | 20241118 | 121000 | 21822876600 | 110600 | 110800 | 110900 | 110600 | 391 |
| 406 | 20241118 | 120900 | 21779569700 | 110800 | 110800 | 110900 | 110800 | 352 |
| 407 | 20241118 | 120800 | 21740552400 | 110800 | 111100 | 111100 | 110800 | 629 |
| 408 | 20241118 | 120700 | 21670761200 | 111100 | 111100 | 111200 | 111100 | 424 |
| 409 | 20241118 | 120600 | 21623653600 | 111100 | 111100 | 111200 | 111100 | 52 |
| 410 | 20241118 | 120500 | 21617872800 | 111100 | 111200 | 111200 | 111100 | 273 |
| 411 | 20241118 | 120400 | 21587524000 | 111200 | 111100 | 111200 | 111100 | 70 |
| 412 | 20241118 | 120300 | 21579746300 | 111200 | 111100 | 111200 | 111000 | 319 |
| 413 | 20241118 | 120200 | 21544299300 | 111100 | 111200 | 111200 | 111100 | 85 |
| 414 | 20241118 | 120100 | 21534854000 | 111200 | 111200 | 111400 | 111100 | 205 |
| 415 | 20241118 | 120000 | 21512045100 | 111100 | 110800 | 111300 | 110800 | 645 |
| 416 | 20241118 | 115900 | 21440386800 | 110900 | 111200 | 111200 | 110700 | 353 |
| 417 | 20241118 | 115800 | 21401248600 | 111100 | 111100 | 111200 | 111100 | 439 |
| 418 | 20241118 | 115700 | 21352453900 | 111100 | 110900 | 111300 | 110900 | 262 |
| 419 | 20241118 | 115600 | 21323369100 | 111000 | 111100 | 111200 | 111000 | 283 |
| 420 | 20241118 | 115500 | 21291941000 | 111300 | 111200 | 111600 | 111100 | 699 |
| 421 | 20241118 | 115400 | 21214181800 | 111300 | 111400 | 111500 | 111200 | 229 |
| 422 | 20241118 | 115300 | 21188687300 | 111400 | 111600 | 112100 | 111400 | 3973 |
| 423 | 20241118 | 115200 | 20744043200 | 111600 | 111500 | 111600 | 111500 | 88 |
| 424 | 20241118 | 115100 | 20734225600 | 111500 | 111500 | 111700 | 111400 | 252 |
| 425 | 20241118 | 115000 | 20706109600 | 111500 | 111400 | 111600 | 111200 | 347 |
| 426 | 20241118 | 114900 | 20667451200 | 111500 | 111200 | 111500 | 111200 | 497 |
| 427 | 20241118 | 114800 | 20612096500 | 111200 | 111200 | 111300 | 111000 | 247 |
| 428 | 20241118 | 114700 | 20584628100 | 111300 | 111200 | 111300 | 111100 | 366 |
| 429 | 20241118 | 114600 | 20543923300 | 111200 | 111000 | 111200 | 111000 | 184 |
| 430 | 20241118 | 114500 | 20523475500 | 111000 | 111000 | 111200 | 110900 | 261 |
| 431 | 20241118 | 114400 | 20494484900 | 111000 | 110900 | 111000 | 110900 | 251 |
| 432 | 20241118 | 114300 | 20466627100 | 110900 | 111100 | 111200 | 110900 | 673 |
| 433 | 20241118 | 114200 | 20391879000 | 111200 | 111100 | 111400 | 111000 | 421 |
| 434 | 20241118 | 114100 | 20345089000 | 111000 | 110900 | 111300 | 110800 | 1588 |
| 435 | 20241118 | 114000 | 20168697900 | 110800 | 111000 | 111100 | 110800 | 697 |
| 436 | 20241118 | 113900 | 20091334800 | 111000 | 111100 | 111100 | 111000 | 433 |
| 437 | 20241118 | 113800 | 20043231300 | 111000 | 111000 | 111100 | 111000 | 465 |
| 438 | 20241118 | 113700 | 19991584700 | 111000 | 111100 | 111100 | 111000 | 386 |
| 439 | 20241118 | 113600 | 19948733600 | 111100 | 111200 | 111300 | 111100 | 267 |
| 440 | 20241118 | 113500 | 19919042400 | 111200 | 111300 | 111300 | 111200 | 224 |
| 441 | 20241118 | 113400 | 19894124100 | 111200 | 110900 | 111500 | 110900 | 685 |
| 442 | 20241118 | 113300 | 19817959100 | 110900 | 111100 | 111200 | 110800 | 453 |
| 443 | 20241118 | 113200 | 19767662100 | 111000 | 111300 | 111400 | 111000 | 528 |
| 444 | 20241118 | 113100 | 19708901600 | 111300 | 111000 | 111400 | 110800 | 1062 |
| 445 | 20241118 | 113000 | 19590880400 | 111100 | 111400 | 111500 | 110900 | 1884 |
| 446 | 20241118 | 112900 | 19381325100 | 111400 | 111600 | 111600 | 111400 | 539 |
| 447 | 20241118 | 112800 | 19321224800 | 111600 | 111800 | 111900 | 111500 | 674 |
| 448 | 20241118 | 112700 | 19245938800 | 111800 | 111800 | 112000 | 111800 | 233 |
| 449 | 20241118 | 112600 | 19219875500 | 111800 | 111800 | 112100 | 111600 | 1481 |
| 450 | 20241118 | 112500 | 19054208400 | 111800 | 111800 | 111900 | 111700 | 383 |
| 451 | 20241118 | 112400 | 19011394300 | 111800 | 111700 | 112000 | 111700 | 832 |
| 452 | 20241118 | 112300 | 18918351000 | 111700 | 112000 | 112100 | 111700 | 598 |
| 453 | 20241118 | 112200 | 18851429700 | 112000 | 112300 | 112300 | 112000 | 1057 |
| 454 | 20241118 | 112100 | 18732845800 | 112300 | 112300 | 112300 | 112000 | 302 |
| 455 | 20241118 | 112000 | 18698961500 | 112200 | 112500 | 112900 | 112200 | 677 |
| 456 | 20241118 | 111900 | 18622804800 | 112400 | 112200 | 113200 | 112200 | 9849 |
| 457 | 20241118 | 111800 | 17511294700 | 112200 | 111800 | 112200 | 111800 | 524 |
| 458 | 20241118 | 111700 | 17452599100 | 111700 | 112100 | 112200 | 111700 | 820 |
| 459 | 20241118 | 111600 | 17360832200 | 112200 | 112300 | 112400 | 112000 | 1163 |
| 460 | 20241118 | 111500 | 17230279600 | 112200 | 112300 | 112500 | 111900 | 984 |
| 461 | 20241118 | 111400 | 17119900800 | 112300 | 111600 | 112600 | 111600 | 8963 |
| 462 | 20241118 | 111300 | 16115640500 | 111700 | 111300 | 111700 | 111300 | 2462 |
| 463 | 20241118 | 111200 | 15841026500 | 111200 | 111500 | 111500 | 111200 | 757 |
| 464 | 20241118 | 111100 | 15756727300 | 111500 | 111500 | 111500 | 111400 | 402 |
| 465 | 20241118 | 111000 | 15711930800 | 111500 | 111200 | 111500 | 111200 | 551 |
| 466 | 20241118 | 110900 | 15650549700 | 111300 | 111300 | 111500 | 111300 | 375 |
| 467 | 20241118 | 110800 | 15608783200 | 111200 | 111200 | 111700 | 111200 | 2084 |
| 468 | 20241118 | 110700 | 15376509100 | 111300 | 111200 | 111300 | 111000 | 1780 |
| 469 | 20241118 | 110600 | 15178545900 | 111100 | 111000 | 111300 | 110900 | 2647 |
| 470 | 20241118 | 110500 | 14884256400 | 110900 | 111200 | 111200 | 110700 | 1958 |
| 471 | 20241118 | 110400 | 14667103700 | 111000 | 110700 | 111100 | 110700 | 5868 |
| 472 | 20241118 | 110300 | 14015852100 | 110700 | 110700 | 111000 | 110700 | 2860 |
| 473 | 20241118 | 110200 | 13698744900 | 110800 | 110700 | 110800 | 110500 | 634 |
| 474 | 20241118 | 110100 | 13628537300 | 110700 | 110600 | 110800 | 110400 | 444 |
| 475 | 20241118 | 110000 | 13579411800 | 110400 | 110700 | 110800 | 110400 | 521 |
| 476 | 20241118 | 105900 | 13521825500 | 110700 | 110400 | 110800 | 110300 | 3366 |
| 477 | 20241118 | 105800 | 13149850300 | 110300 | 110200 | 110400 | 110200 | 697 |
| 478 | 20241118 | 105700 | 13072980200 | 110200 | 110000 | 110400 | 110000 | 2346 |
| 479 | 20241118 | 105600 | 12814403300 | 110000 | 110100 | 110100 | 109800 | 360 |
| 480 | 20241118 | 105500 | 12774793200 | 110100 | 110300 | 110300 | 109900 | 573 |
| 481 | 20241118 | 105400 | 12711680000 | 110200 | 109900 | 110300 | 109900 | 568 |
| 482 | 20241118 | 105300 | 12649119700 | 109800 | 110000 | 110100 | 109800 | 620 |
| 483 | 20241118 | 105200 | 12580953200 | 110000 | 110000 | 110300 | 110000 | 306 |
| 484 | 20241118 | 105100 | 12547227500 | 110100 | 110100 | 110300 | 110100 | 355 |
| 485 | 20241118 | 105000 | 12508088400 | 110300 | 110000 | 110300 | 109900 | 1076 |
| 486 | 20241118 | 104900 | 12389578200 | 109900 | 109600 | 110000 | 109600 | 370 |
| 487 | 20241118 | 104800 | 12348931400 | 109600 | 109500 | 109800 | 109500 | 285 |
| 488 | 20241118 | 104700 | 12317686500 | 109600 | 109300 | 109700 | 109100 | 732 |
| 489 | 20241118 | 104600 | 12237658000 | 109300 | 109100 | 109600 | 109100 | 361 |
| 490 | 20241118 | 104500 | 12198173800 | 109300 | 109700 | 109700 | 109200 | 656 |
| 491 | 20241118 | 104400 | 12126410100 | 109600 | 109900 | 110000 | 109600 | 367 |
| 492 | 20241118 | 104300 | 12086131200 | 110000 | 110400 | 110400 | 109800 | 1192 |
| 493 | 20241118 | 104200 | 11954848500 | 110500 | 109900 | 110500 | 109900 | 2281 |
| 494 | 20241118 | 104100 | 11703782300 | 109900 | 109200 | 109900 | 109100 | 3256 |
| 495 | 20241118 | 104000 | 11347013900 | 109200 | 109300 | 109300 | 109000 | 406 |
| 496 | 20241118 | 103900 | 11302711700 | 109300 | 108700 | 109500 | 108700 | 1839 |
| 497 | 20241118 | 103800 | 11102071400 | 108700 | 108600 | 108800 | 108600 | 2261 |
| 498 | 20241118 | 103700 | 10856440600 | 108600 | 108400 | 108600 | 108400 | 1468 |
| 499 | 20241118 | 103600 | 10697176800 | 108400 | 108000 | 108500 | 108000 | 2518 |
| 500 | 20241118 | 103500 | 10424120400 | 108000 | 108000 | 108100 | 107900 | 216 |
| 501 | 20241118 | 103400 | 10400794100 | 108100 | 107900 | 108100 | 107900 | 145 |
| 502 | 20241118 | 103300 | 10385132700 | 107900 | 107700 | 107900 | 107600 | 99 |
| 503 | 20241118 | 103200 | 10374467900 | 107600 | 107400 | 107700 | 107400 | 255 |
| 504 | 20241118 | 103100 | 10347044400 | 107400 | 107200 | 107400 | 107200 | 162 |
| 505 | 20241118 | 103000 | 10329659300 | 107200 | 107200 | 107300 | 107200 | 60 |
| 506 | 20241118 | 102900 | 10323225500 | 107200 | 107200 | 107300 | 107200 | 197 |
| 507 | 20241118 | 102800 | 10302102100 | 107200 | 107300 | 107300 | 107200 | 334 |
| 508 | 20241118 | 102700 | 10266290200 | 107300 | 107300 | 107600 | 107300 | 467 |
| 509 | 20241118 | 102600 | 10216121200 | 107300 | 107200 | 107400 | 107200 | 188 |
| 510 | 20241118 | 102500 | 10195938200 | 107200 | 107600 | 107700 | 107200 | 1225 |
| 511 | 20241118 | 102400 | 10064291000 | 107600 | 107700 | 107800 | 107600 | 172 |
| 512 | 20241118 | 102300 | 10045774300 | 107700 | 107800 | 107900 | 107700 | 158 |
| 513 | 20241118 | 102200 | 10028739900 | 107800 | 108100 | 108100 | 107800 | 539 |
| 514 | 20241118 | 102100 | 9970570600 | 108000 | 108300 | 108300 | 108000 | 1210 |
| 515 | 20241118 | 102000 | 9839738200 | 108200 | 108200 | 108300 | 108200 | 438 |
| 516 | 20241118 | 101900 | 9792341300 | 108200 | 108200 | 108300 | 108100 | 179 |
| 517 | 20241118 | 101800 | 9772965300 | 108200 | 108400 | 108400 | 108200 | 488 |
| 518 | 20241118 | 101700 | 9720108800 | 108400 | 108500 | 108500 | 108400 | 58 |
| 519 | 20241118 | 101600 | 9713821300 | 108500 | 108400 | 108500 | 108300 | 1179 |
| 520 | 20241118 | 101500 | 9585929000 | 108500 | 108200 | 108500 | 108200 | 360 |
| 521 | 20241118 | 101400 | 9546911800 | 108200 | 108200 | 108300 | 108200 | 233 |
| 522 | 20241118 | 101300 | 9521700200 | 108200 | 108300 | 108400 | 108000 | 312 |
| 523 | 20241118 | 101200 | 9487942500 | 108300 | 107900 | 108300 | 107900 | 273 |
| 524 | 20241118 | 101100 | 9458441200 | 107900 | 107900 | 107900 | 107800 | 261 |
| 525 | 20241118 | 101000 | 9430282700 | 107900 | 107900 | 108000 | 107800 | 73 |
| 526 | 20241118 | 100900 | 9422404400 | 108000 | 107700 | 108000 | 107600 | 359 |
| 527 | 20241118 | 100800 | 9383717600 | 107600 | 107600 | 107700 | 107600 | 301 |
| 528 | 20241118 | 100700 | 9351329300 | 107600 | 107700 | 107700 | 107600 | 262 |
| 529 | 20241118 | 100600 | 9323119900 | 107700 | 107800 | 108100 | 107700 | 325 |
| 530 | 20241118 | 100500 | 9288091600 | 107700 | 108000 | 108000 | 107700 | 608 |
| 531 | 20241118 | 100400 | 9222509600 | 108000 | 108100 | 108100 | 108000 | 185 |
| 532 | 20241118 | 100300 | 9202529400 | 108000 | 107900 | 108400 | 107900 | 471 |
| 533 | 20241118 | 100200 | 9151611000 | 107900 | 108000 | 108000 | 107900 | 130 |
| 534 | 20241118 | 100100 | 9137576900 | 108000 | 108100 | 108100 | 107900 | 237 |
| 535 | 20241118 | 100000 | 9111980100 | 108000 | 108300 | 108300 | 108000 | 343 |
| 536 | 20241118 | 095900 | 9074886400 | 108200 | 108300 | 108500 | 108200 | 369 |
| 537 | 20241118 | 095800 | 9034900300 | 108300 | 108400 | 108500 | 108300 | 515 |
| 538 | 20241118 | 095700 | 8979077100 | 108400 | 108400 | 108500 | 108300 | 574 |
| 539 | 20241118 | 095600 | 8916831300 | 108300 | 108200 | 108400 | 108100 | 655 |
| 540 | 20241118 | 095500 | 8845912800 | 108200 | 108000 | 108300 | 108000 | 265 |
| 541 | 20241118 | 095400 | 8817242000 | 108000 | 108000 | 108200 | 108000 | 426 |
| 542 | 20241118 | 095300 | 8771189200 | 108000 | 107900 | 108200 | 107900 | 3016 |
| 543 | 20241118 | 095200 | 8445456700 | 107900 | 107700 | 108000 | 107700 | 1371 |
| 544 | 20241118 | 095100 | 8297509000 | 107700 | 107000 | 107800 | 107000 | 1162 |
| 545 | 20241118 | 095000 | 8172922700 | 106900 | 106800 | 107000 | 106600 | 527 |
| 546 | 20241118 | 094900 | 8116613300 | 106800 | 106400 | 107100 | 106400 | 393 |
| 547 | 20241118 | 094800 | 8074683800 | 106400 | 106900 | 107000 | 106400 | 634 |
| 548 | 20241118 | 094700 | 8007019700 | 106900 | 106700 | 107000 | 106600 | 258 |
| 549 | 20241118 | 094600 | 7979446500 | 106600 | 106600 | 106800 | 106400 | 125 |
| 550 | 20241118 | 094500 | 7966111500 | 106300 | 106300 | 106700 | 106200 | 500 |
| 551 | 20241118 | 094400 | 7912906500 | 106300 | 106100 | 106600 | 106100 | 1078 |
| 552 | 20241118 | 094300 | 7798356000 | 106100 | 106400 | 106500 | 106100 | 1382 |
| 553 | 20241118 | 094200 | 7651567200 | 106400 | 106400 | 106400 | 106200 | 2783 |
| 554 | 20241118 | 094100 | 7355805400 | 106400 | 106400 | 106500 | 106300 | 478 |
| 555 | 20241118 | 094000 | 7304968500 | 106400 | 106800 | 106800 | 106400 | 1767 |
| 556 | 20241118 | 093900 | 7116722000 | 106900 | 106600 | 106900 | 106600 | 1115 |
| 557 | 20241118 | 093800 | 6997645300 | 106600 | 106800 | 106800 | 106600 | 729 |
| 558 | 20241118 | 093700 | 6919837000 | 106900 | 106900 | 107000 | 106900 | 217 |
| 559 | 20241118 | 093600 | 6896639300 | 106900 | 106800 | 107100 | 106800 | 122 |
| 560 | 20241118 | 093500 | 6883594800 | 106900 | 107000 | 107100 | 106900 | 424 |
| 561 | 20241118 | 093400 | 6838235900 | 107000 | 107500 | 107500 | 107000 | 792 |
| 562 | 20241118 | 093300 | 6753341000 | 107500 | 107400 | 107800 | 107300 | 940 |
| 563 | 20241118 | 093200 | 6652231100 | 107300 | 107300 | 107400 | 107200 | 163 |
| 564 | 20241118 | 093100 | 6634741600 | 107200 | 107200 | 107500 | 107000 | 1388 |
| 565 | 20241118 | 093000 | 6485856000 | 107200 | 106500 | 107200 | 106500 | 698 |
| 566 | 20241118 | 092900 | 6411295200 | 106600 | 106500 | 106700 | 106500 | 384 |
| 567 | 20241118 | 092800 | 6370373600 | 106500 | 106300 | 106800 | 106300 | 1078 |
| 568 | 20241118 | 092700 | 6255605500 | 106400 | 106300 | 106500 | 106200 | 616 |
| 569 | 20241118 | 092600 | 6190114700 | 106200 | 106400 | 106500 | 106100 | 2854 |
| 570 | 20241118 | 092500 | 5886875800 | 106400 | 106300 | 106900 | 106200 | 2986 |
| 571 | 20241118 | 092400 | 5568927600 | 106200 | 106300 | 106500 | 106200 | 1291 |
| 572 | 20241118 | 092300 | 5431646200 | 106400 | 106200 | 106400 | 106100 | 2073 |
| 573 | 20241118 | 092200 | 5211454700 | 106200 | 106100 | 106400 | 106000 | 2092 |
| 574 | 20241118 | 092100 | 4989393200 | 106200 | 106700 | 106800 | 106100 | 3577 |
| 575 | 20241118 | 092000 | 4608618600 | 106700 | 107300 | 107300 | 106700 | 4098 |
| 576 | 20241118 | 091900 | 4170111000 | 107300 | 107500 | 107600 | 107200 | 3749 |
| 577 | 20241118 | 091800 | 3767602300 | 107500 | 107800 | 108000 | 107500 | 2092 |
| 578 | 20241118 | 091700 | 3542149700 | 107800 | 108400 | 108400 | 107800 | 450 |
| 579 | 20241118 | 091600 | 3493527500 | 108400 | 107900 | 108500 | 107600 | 1256 |
| 580 | 20241118 | 091500 | 3357748300 | 107900 | 107800 | 108200 | 107600 | 1610 |
| 581 | 20241118 | 091400 | 3184029300 | 107800 | 108800 | 108800 | 107500 | 2322 |
| 582 | 20241118 | 091300 | 2933063700 | 108800 | 108100 | 108900 | 108100 | 818 |
| 583 | 20241118 | 091200 | 2844289200 | 108600 | 107800 | 108600 | 107800 | 1400 |
| 584 | 20241118 | 091100 | 2692965400 | 107800 | 107400 | 107800 | 107300 | 1745 |
| 585 | 20241118 | 091000 | 2505355000 | 107400 | 107400 | 107600 | 107300 | 1209 |
| 586 | 20241118 | 090900 | 2375500800 | 107300 | 107700 | 107700 | 107200 | 1238 |
| 587 | 20241118 | 090800 | 2242575200 | 107500 | 107700 | 107700 | 107300 | 1540 |
| 588 | 20241118 | 090700 | 2077162900 | 107500 | 107600 | 107700 | 107400 | 899 |
| 589 | 20241118 | 090600 | 1980516000 | 107400 | 107900 | 107900 | 107300 | 4629 |
| 590 | 20241118 | 090500 | 1482384600 | 107900 | 107900 | 108200 | 107800 | 2835 |
| 591 | 20241118 | 090400 | 1176593400 | 107900 | 109000 | 109000 | 107800 | 2757 |
| 592 | 20241118 | 090300 | 878115100 | 109100 | 108300 | 109200 | 108300 | 1668 |
| 593 | 20241118 | 090200 | 696616000 | 108400 | 107800 | 108600 | 107800 | 1876 |
| 594 | 20241118 | 090100 | 493647600 | 107700 | 108600 | 108600 | 107700 | 851 |
| 595 | 20241118 | 090000 | 401821700 | 108600 | 108700 | 108900 | 107800 | 3590 |