34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 17827 |
| 3 | 20241118 | 184400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 4 | 20241118 | 184300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 5 | 20241118 | 184200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 6 | 20241118 | 184100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 7 | 20241118 | 184000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 8 | 20241118 | 183900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 9 | 20241118 | 183800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 10 | 20241118 | 183700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 11 | 20241118 | 183600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 12 | 20241118 | 183500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 13 | 20241118 | 183400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 14 | 20241118 | 183300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 15 | 20241118 | 183200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 16 | 20241118 | 183100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 17 | 20241118 | 183000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 18 | 20241118 | 182900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 19 | 20241118 | 182800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 20 | 20241118 | 182700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 21 | 20241118 | 182600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 22 | 20241118 | 182500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 23 | 20241118 | 182400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 24 | 20241118 | 182300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 25 | 20241118 | 182200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 26 | 20241118 | 182100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 27 | 20241118 | 182000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 28 | 20241118 | 181900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 29 | 20241118 | 181800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 30 | 20241118 | 181700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 31 | 20241118 | 181600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 32 | 20241118 | 181500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 17827 |
| 33 | 20241118 | 181400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 34 | 20241118 | 181300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 35 | 20241118 | 181200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 36 | 20241118 | 181100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 37 | 20241118 | 181000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 38 | 20241118 | 180900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 39 | 20241118 | 180800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 40 | 20241118 | 180700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 41 | 20241118 | 180600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 42 | 20241118 | 180500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 43 | 20241118 | 180400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 44 | 20241118 | 180300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 45 | 20241118 | 180200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 46 | 20241118 | 180100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 47 | 20241118 | 180000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 48 | 20241118 | 175900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 49 | 20241118 | 175800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 50 | 20241118 | 175700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 51 | 20241118 | 175600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 52 | 20241118 | 175500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 53 | 20241118 | 175400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 54 | 20241118 | 175300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 55 | 20241118 | 175200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 56 | 20241118 | 175100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 57 | 20241118 | 175000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 58 | 20241118 | 174900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 59 | 20241118 | 174800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 60 | 20241118 | 174700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 61 | 20241118 | 174600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 62 | 20241118 | 174500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 17827 |
| 63 | 20241118 | 174400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 64 | 20241118 | 174300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 65 | 20241118 | 174200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 66 | 20241118 | 174100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 67 | 20241118 | 174000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 68 | 20241118 | 173900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 69 | 20241118 | 173800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 70 | 20241118 | 173700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 71 | 20241118 | 173600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 72 | 20241118 | 173500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 73 | 20241118 | 173400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 74 | 20241118 | 173300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 75 | 20241118 | 173200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 76 | 20241118 | 173100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 77 | 20241118 | 173000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 78 | 20241118 | 172900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 79 | 20241118 | 172800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 80 | 20241118 | 172700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 81 | 20241118 | 172600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 82 | 20241118 | 172500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 83 | 20241118 | 172400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 84 | 20241118 | 172300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 85 | 20241118 | 172200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 86 | 20241118 | 172100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 87 | 20241118 | 172000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 88 | 20241118 | 171900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 89 | 20241118 | 171800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 90 | 20241118 | 171700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 91 | 20241118 | 171600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 92 | 20241118 | 171500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 17827 |
| 93 | 20241118 | 171400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 94 | 20241118 | 171300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 95 | 20241118 | 171200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 96 | 20241118 | 171100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 97 | 20241118 | 171000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 98 | 20241118 | 170900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 99 | 20241118 | 170800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 100 | 20241118 | 170700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 101 | 20241118 | 170600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 102 | 20241118 | 170500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 103 | 20241118 | 170400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 104 | 20241118 | 170300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 105 | 20241118 | 170200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 106 | 20241118 | 170100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 107 | 20241118 | 170000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 108 | 20241118 | 165900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 109 | 20241118 | 165800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 110 | 20241118 | 165700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 111 | 20241118 | 165600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 112 | 20241118 | 165500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 113 | 20241118 | 165400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 114 | 20241118 | 165300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 115 | 20241118 | 165200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 116 | 20241118 | 165100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 117 | 20241118 | 165000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 118 | 20241118 | 164900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 119 | 20241118 | 164800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 120 | 20241118 | 164700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 121 | 20241118 | 164600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 122 | 20241118 | 164500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 17827 |
| 123 | 20241118 | 164400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 124 | 20241118 | 164300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 125 | 20241118 | 164200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 126 | 20241118 | 164100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 127 | 20241118 | 164000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 128 | 20241118 | 163900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 129 | 20241118 | 163800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 130 | 20241118 | 163700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 131 | 20241118 | 163600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 132 | 20241118 | 163500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 133 | 20241118 | 163400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 134 | 20241118 | 163300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 135 | 20241118 | 163200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 136 | 20241118 | 163100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 137 | 20241118 | 163000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 138 | 20241118 | 162900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 139 | 20241118 | 162800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 140 | 20241118 | 162700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 141 | 20241118 | 162600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 142 | 20241118 | 162500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 143 | 20241118 | 162400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 144 | 20241118 | 162300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 145 | 20241118 | 162200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 146 | 20241118 | 162100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 147 | 20241118 | 162000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 148 | 20241118 | 161900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 149 | 20241118 | 161800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 150 | 20241118 | 161700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 151 | 20241118 | 161600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 152 | 20241118 | 161500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 17827 |
| 153 | 20241118 | 161400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 154 | 20241118 | 161300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 155 | 20241118 | 161200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 156 | 20241118 | 161100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 157 | 20241118 | 161000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 158 | 20241118 | 160900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 159 | 20241118 | 160800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 160 | 20241118 | 160700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 161 | 20241118 | 160600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 162 | 20241118 | 160500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 163 | 20241118 | 160400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 164 | 20241118 | 160300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 165 | 20241118 | 160200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 166 | 20241118 | 160100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 167 | 20241118 | 160000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 168 | 20241118 | 155900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 169 | 20241118 | 155800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 170 | 20241118 | 155700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 171 | 20241118 | 155600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 172 | 20241118 | 155500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 173 | 20241118 | 155400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 174 | 20241118 | 155300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 175 | 20241118 | 155200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 176 | 20241118 | 155100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 177 | 20241118 | 155000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 178 | 20241118 | 154900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 179 | 20241118 | 154800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 180 | 20241118 | 154700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 181 | 20241118 | 154600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 182 | 20241118 | 154500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 17827 |
| 183 | 20241118 | 154400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 184 | 20241118 | 154300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 185 | 20241118 | 154200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 186 | 20241118 | 154100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 187 | 20241118 | 154000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 188 | 20241118 | 153900 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 189 | 20241118 | 153800 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 190 | 20241118 | 153700 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 191 | 20241118 | 153600 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 192 | 20241118 | 153500 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 193 | 20241118 | 153400 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 194 | 20241118 | 153300 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 195 | 20241118 | 153200 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 196 | 20241118 | 153100 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 197 | 20241118 | 153000 | 16079739000 | 105800 | 105800 | 105800 | 105800 | 17827 |
| 198 | 20241118 | 152900 | 14193642400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 199 | 20241118 | 152800 | 14193642400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 200 | 20241118 | 152700 | 14193642400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 201 | 20241118 | 152600 | 14193642400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 202 | 20241118 | 152500 | 14193642400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 203 | 20241118 | 152400 | 14193642400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 204 | 20241118 | 152300 | 14193642400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 205 | 20241118 | 152200 | 14193642400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 206 | 20241118 | 152100 | 14193642400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 207 | 20241118 | 152000 | 14193642400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 208 | 20241118 | 151900 | 14193642400 | 105800 | 105800 | 105800 | 105700 | 341 |
| 209 | 20241118 | 151800 | 14157565200 | 105800 | 105800 | 105800 | 105700 | 206 |
| 210 | 20241118 | 151700 | 14135774300 | 105700 | 105600 | 105800 | 105500 | 277 |
| 211 | 20241118 | 151600 | 14106517500 | 105600 | 105500 | 105600 | 105500 | 67 |
| 212 | 20241118 | 151500 | 14099445300 | 105500 | 105500 | 105600 | 105500 | 51 |
| 213 | 20241118 | 151400 | 14094061400 | 105500 | 105800 | 105800 | 105500 | 599 |
| 214 | 20241118 | 151300 | 14030759000 | 105800 | 105500 | 105800 | 105400 | 594 |
| 215 | 20241118 | 151200 | 13968023800 | 105400 | 105500 | 105500 | 105400 | 205 |
| 216 | 20241118 | 151100 | 13946398000 | 105500 | 105500 | 105500 | 105400 | 88 |
| 217 | 20241118 | 151000 | 13937115600 | 105400 | 105400 | 105500 | 105400 | 183 |
| 218 | 20241118 | 150900 | 13917814000 | 105400 | 105400 | 105500 | 105400 | 134 |
| 219 | 20241118 | 150800 | 13903679300 | 105400 | 105500 | 105500 | 105400 | 52 |
| 220 | 20241118 | 150700 | 13898194900 | 105400 | 105400 | 105500 | 105400 | 125 |
| 221 | 20241118 | 150600 | 13885009500 | 105500 | 105500 | 105500 | 105400 | 62 |
| 222 | 20241118 | 150500 | 13878469600 | 105400 | 105400 | 105500 | 105400 | 23 |
| 223 | 20241118 | 150400 | 13876045300 | 105400 | 105700 | 105700 | 105400 | 479 |
| 224 | 20241118 | 150300 | 13825470200 | 105600 | 105700 | 105700 | 105600 | 94 |
| 225 | 20241118 | 150200 | 13815536800 | 105700 | 105700 | 105700 | 105600 | 91 |
| 226 | 20241118 | 150100 | 13805920400 | 105600 | 105600 | 105700 | 105600 | 40 |
| 227 | 20241118 | 150000 | 13801692800 | 105600 | 105800 | 105900 | 105600 | 543 |
| 228 | 20241118 | 145900 | 13744244000 | 105900 | 105900 | 105900 | 105800 | 193 |
| 229 | 20241118 | 145800 | 13723811400 | 105900 | 105900 | 105900 | 105800 | 135 |
| 230 | 20241118 | 145700 | 13709516700 | 105900 | 105800 | 105900 | 105800 | 145 |
| 231 | 20241118 | 145600 | 13694168200 | 105900 | 105900 | 105900 | 105800 | 230 |
| 232 | 20241118 | 145500 | 13669811600 | 105800 | 105900 | 105900 | 105800 | 153 |
| 233 | 20241118 | 145400 | 13653610400 | 105800 | 105800 | 105900 | 105800 | 146 |
| 234 | 20241118 | 145300 | 13638159700 | 105800 | 105800 | 105800 | 105700 | 281 |
| 235 | 20241118 | 145200 | 13608432800 | 105800 | 105700 | 105800 | 105700 | 59 |
| 236 | 20241118 | 145100 | 13602191600 | 105700 | 105700 | 105800 | 105700 | 154 |
| 237 | 20241118 | 145000 | 13585903200 | 105700 | 105800 | 105800 | 105700 | 63 |
| 238 | 20241118 | 144900 | 13579238500 | 105700 | 105700 | 105800 | 105700 | 85 |
| 239 | 20241118 | 144800 | 13570248100 | 105700 | 105700 | 105800 | 105600 | 153 |
| 240 | 20241118 | 144700 | 13554075100 | 105700 | 105700 | 105800 | 105600 | 368 |
| 241 | 20241118 | 144600 | 13515174700 | 105700 | 105900 | 105900 | 105700 | 512 |
| 242 | 20241118 | 144500 | 13461006200 | 105900 | 105800 | 105900 | 105800 | 205 |
| 243 | 20241118 | 144400 | 13439301000 | 105900 | 105800 | 105900 | 105800 | 150 |
| 244 | 20241118 | 144300 | 13423425600 | 105800 | 105800 | 105800 | 105700 | 165 |
| 245 | 20241118 | 144200 | 13405970500 | 105700 | 105700 | 105800 | 105700 | 269 |
| 246 | 20241118 | 144100 | 13377520600 | 105600 | 105700 | 105700 | 105600 | 63 |
| 247 | 20241118 | 144000 | 13370862100 | 105700 | 105700 | 105700 | 105600 | 107 |
| 248 | 20241118 | 143900 | 13359553200 | 105600 | 105700 | 105700 | 105600 | 123 |
| 249 | 20241118 | 143800 | 13346557400 | 105700 | 105600 | 105700 | 105600 | 85 |
| 250 | 20241118 | 143700 | 13337573900 | 105600 | 105600 | 105700 | 105600 | 106 |
| 251 | 20241118 | 143600 | 13326374400 | 105700 | 105600 | 105700 | 105500 | 103 |
| 252 | 20241118 | 143500 | 13315500300 | 105600 | 105700 | 105700 | 105500 | 223 |
| 253 | 20241118 | 143400 | 13291939400 | 105600 | 105600 | 105700 | 105600 | 139 |
| 254 | 20241118 | 143300 | 13277253500 | 105600 | 105600 | 105700 | 105600 | 87 |
| 255 | 20241118 | 143200 | 13268060500 | 105600 | 105900 | 105900 | 105500 | 436 |
| 256 | 20241118 | 143100 | 13221950200 | 105900 | 105900 | 105900 | 105800 | 245 |
| 257 | 20241118 | 143000 | 13196022000 | 105900 | 105900 | 105900 | 105800 | 50 |
| 258 | 20241118 | 142900 | 13190728200 | 105900 | 105900 | 105900 | 105800 | 151 |
| 259 | 20241118 | 142800 | 13174740600 | 105900 | 105700 | 105900 | 105700 | 140 |
| 260 | 20241118 | 142700 | 13159938500 | 105700 | 105600 | 105700 | 105600 | 101 |
| 261 | 20241118 | 142600 | 13149264200 | 105700 | 105600 | 105700 | 105600 | 214 |
| 262 | 20241118 | 142500 | 13126645500 | 105700 | 105700 | 105700 | 105600 | 161 |
| 263 | 20241118 | 142400 | 13109633500 | 105700 | 105600 | 105700 | 105600 | 34 |
| 264 | 20241118 | 142300 | 13106040600 | 105700 | 105700 | 105700 | 105600 | 143 |
| 265 | 20241118 | 142200 | 13090926200 | 105600 | 105700 | 105700 | 105600 | 135 |
| 266 | 20241118 | 142100 | 13076663100 | 105600 | 105600 | 105700 | 105600 | 77 |
| 267 | 20241118 | 142000 | 13068526300 | 105600 | 105700 | 105700 | 105600 | 114 |
| 268 | 20241118 | 141900 | 13056478700 | 105600 | 105700 | 105700 | 105600 | 75 |
| 269 | 20241118 | 141800 | 13048556800 | 105600 | 105700 | 105700 | 105600 | 126 |
| 270 | 20241118 | 141700 | 13035239700 | 105700 | 105400 | 105700 | 105400 | 164 |
| 271 | 20241118 | 141600 | 13017939100 | 105500 | 105500 | 105500 | 105400 | 237 |
| 272 | 20241118 | 141500 | 12992941500 | 105400 | 105500 | 105500 | 105400 | 135 |
| 273 | 20241118 | 141400 | 12978705800 | 105500 | 105400 | 105500 | 105400 | 115 |
| 274 | 20241118 | 141300 | 12966582400 | 105400 | 105600 | 105600 | 105400 | 610 |
| 275 | 20241118 | 141200 | 12902235500 | 105600 | 105500 | 105600 | 105500 | 149 |
| 276 | 20241118 | 141100 | 12886503100 | 105600 | 105600 | 105600 | 105500 | 107 |
| 277 | 20241118 | 141000 | 12875208800 | 105600 | 105700 | 105700 | 105500 | 534 |
| 278 | 20241118 | 140900 | 12818795500 | 105800 | 105800 | 105900 | 105800 | 570 |
| 279 | 20241118 | 140800 | 12758483300 | 105800 | 105900 | 105900 | 105800 | 136 |
| 280 | 20241118 | 140700 | 12744087000 | 105900 | 105800 | 105900 | 105800 | 163 |
| 281 | 20241118 | 140600 | 12726826200 | 105800 | 105900 | 105900 | 105800 | 76 |
| 282 | 20241118 | 140500 | 12718779100 | 105800 | 105900 | 105900 | 105800 | 129 |
| 283 | 20241118 | 140400 | 12705122700 | 105900 | 105800 | 105900 | 105800 | 96 |
| 284 | 20241118 | 140300 | 12694957300 | 105900 | 105800 | 105900 | 105800 | 79 |
| 285 | 20241118 | 140200 | 12686592400 | 105900 | 105900 | 105900 | 105800 | 125 |
| 286 | 20241118 | 140100 | 12673362600 | 105900 | 105900 | 105900 | 105800 | 95 |
| 287 | 20241118 | 140000 | 12663302900 | 105800 | 105900 | 105900 | 105800 | 153 |
| 288 | 20241118 | 135900 | 12647105900 | 105900 | 105900 | 105900 | 105800 | 60 |
| 289 | 20241118 | 135800 | 12640753000 | 105900 | 105800 | 105900 | 105800 | 84 |
| 290 | 20241118 | 135700 | 12631858600 | 105800 | 106000 | 106000 | 105800 | 99 |
| 291 | 20241118 | 135600 | 12621375700 | 106000 | 105900 | 106000 | 105900 | 82 |
| 292 | 20241118 | 135500 | 12612686200 | 106000 | 106000 | 106100 | 105900 | 615 |
| 293 | 20241118 | 135400 | 12547500800 | 106000 | 106200 | 106200 | 106000 | 561 |
| 294 | 20241118 | 135300 | 12487984900 | 106100 | 106100 | 106100 | 106000 | 266 |
| 295 | 20241118 | 135200 | 12459778900 | 106100 | 106100 | 106100 | 106000 | 283 |
| 296 | 20241118 | 135100 | 12429768800 | 106100 | 106100 | 106100 | 106000 | 147 |
| 297 | 20241118 | 135000 | 12414178100 | 106100 | 106100 | 106100 | 106000 | 297 |
| 298 | 20241118 | 134900 | 12382682700 | 106000 | 106100 | 106100 | 106000 | 246 |
| 299 | 20241118 | 134800 | 12356598600 | 106000 | 106000 | 106100 | 105900 | 965 |
| 300 | 20241118 | 134700 | 12254309300 | 105900 | 105900 | 106000 | 105900 | 72 |
| 301 | 20241118 | 134600 | 12246678200 | 105900 | 106000 | 106000 | 105900 | 92 |
| 302 | 20241118 | 134500 | 12236927600 | 105900 | 106000 | 106000 | 105900 | 99 |
| 303 | 20241118 | 134400 | 12226439700 | 106000 | 105900 | 106000 | 105900 | 105 |
| 304 | 20241118 | 134300 | 12215311100 | 106000 | 106000 | 106000 | 105900 | 64 |
| 305 | 20241118 | 134200 | 12208528400 | 105900 | 106000 | 106100 | 105900 | 174 |
| 306 | 20241118 | 134100 | 12190079700 | 106000 | 106000 | 106100 | 106000 | 302 |
| 307 | 20241118 | 134000 | 12158054900 | 106000 | 106300 | 106300 | 106000 | 344 |
| 308 | 20241118 | 133900 | 12121551400 | 106200 | 106000 | 106500 | 106000 | 766 |
| 309 | 20241118 | 133800 | 12040271200 | 106000 | 106100 | 106200 | 106000 | 1453 |
| 310 | 20241118 | 133700 | 11886185700 | 106100 | 106100 | 106200 | 106000 | 386 |
| 311 | 20241118 | 133600 | 11845234500 | 106100 | 105900 | 106100 | 105800 | 1328 |
| 312 | 20241118 | 133500 | 11704477200 | 105800 | 105900 | 105900 | 105800 | 116 |
| 313 | 20241118 | 133400 | 11692196100 | 105800 | 105900 | 105900 | 105800 | 111 |
| 314 | 20241118 | 133300 | 11680447200 | 105900 | 105800 | 105900 | 105800 | 118 |
| 315 | 20241118 | 133200 | 11667952700 | 105800 | 105900 | 105900 | 105800 | 76 |
| 316 | 20241118 | 133100 | 11659905100 | 105900 | 105900 | 105900 | 105800 | 108 |
| 317 | 20241118 | 133000 | 11648473200 | 105800 | 105900 | 105900 | 105800 | 135 |
| 318 | 20241118 | 132900 | 11634177900 | 105900 | 105900 | 105900 | 105800 | 186 |
| 319 | 20241118 | 132800 | 11614483000 | 105800 | 105800 | 105900 | 105800 | 262 |
| 320 | 20241118 | 132700 | 11586743900 | 105900 | 105900 | 105900 | 105800 | 61 |
| 321 | 20241118 | 132600 | 11580284200 | 105800 | 105900 | 105900 | 105800 | 72 |
| 322 | 20241118 | 132500 | 11572660800 | 105800 | 105900 | 105900 | 105800 | 161 |
| 323 | 20241118 | 132400 | 11555616100 | 105800 | 105900 | 105900 | 105800 | 60 |
| 324 | 20241118 | 132300 | 11549263200 | 105800 | 105900 | 105900 | 105800 | 70 |
| 325 | 20241118 | 132200 | 11541852600 | 105800 | 105800 | 105900 | 105800 | 151 |
| 326 | 20241118 | 132100 | 11525869500 | 105800 | 105900 | 105900 | 105800 | 209 |
| 327 | 20241118 | 132000 | 11503738800 | 105800 | 105900 | 105900 | 105800 | 132 |
| 328 | 20241118 | 131900 | 11489765100 | 105900 | 105800 | 105900 | 105800 | 131 |
| 329 | 20241118 | 131800 | 11475893100 | 105800 | 105800 | 105900 | 105800 | 97 |
| 330 | 20241118 | 131700 | 11465622000 | 105800 | 105800 | 105900 | 105800 | 168 |
| 331 | 20241118 | 131600 | 11447837600 | 105900 | 105900 | 105900 | 105800 | 93 |
| 332 | 20241118 | 131500 | 11437989100 | 105800 | 105800 | 105900 | 105800 | 84 |
| 333 | 20241118 | 131400 | 11429095200 | 105900 | 105900 | 105900 | 105800 | 146 |
| 334 | 20241118 | 131300 | 11413639900 | 105900 | 105900 | 105900 | 105800 | 91 |
| 335 | 20241118 | 131200 | 11404004100 | 105800 | 105800 | 105900 | 105700 | 197 |
| 336 | 20241118 | 131100 | 11383161100 | 105700 | 105600 | 105800 | 105600 | 235 |
| 337 | 20241118 | 131000 | 11358315000 | 105600 | 105600 | 105700 | 105600 | 54 |
| 338 | 20241118 | 130900 | 11352608200 | 105700 | 105600 | 105700 | 105600 | 79 |
| 339 | 20241118 | 130800 | 11344259100 | 105600 | 105600 | 105700 | 105600 | 172 |
| 340 | 20241118 | 130700 | 11326085700 | 105600 | 105600 | 105700 | 105600 | 42 |
| 341 | 20241118 | 130600 | 11321646900 | 105700 | 105600 | 105700 | 105600 | 79 |
| 342 | 20241118 | 130500 | 11313298800 | 105700 | 105600 | 105700 | 105600 | 160 |
| 343 | 20241118 | 130400 | 11296391600 | 105700 | 105800 | 105800 | 105600 | 59 |
| 344 | 20241118 | 130300 | 11290154300 | 105600 | 105700 | 105700 | 105600 | 121 |
| 345 | 20241118 | 130200 | 11277366000 | 105600 | 105500 | 105700 | 105500 | 432 |
| 346 | 20241118 | 130100 | 11231741800 | 105500 | 105500 | 105600 | 105500 | 67 |
| 347 | 20241118 | 130000 | 11224668800 | 105500 | 105500 | 105600 | 105500 | 141 |
| 348 | 20241118 | 125900 | 11209784700 | 105600 | 105600 | 105600 | 105500 | 65 |
| 349 | 20241118 | 125800 | 11202921100 | 105600 | 105600 | 105600 | 105500 | 112 |
| 350 | 20241118 | 125700 | 11191097000 | 105500 | 105600 | 105600 | 105500 | 129 |
| 351 | 20241118 | 125600 | 11177481800 | 105600 | 105500 | 105600 | 105500 | 53 |
| 352 | 20241118 | 125500 | 11171887200 | 105600 | 105600 | 105600 | 105500 | 70 |
| 353 | 20241118 | 125400 | 11164497200 | 105500 | 105600 | 105700 | 105500 | 270 |
| 354 | 20241118 | 125300 | 11135981600 | 105700 | 105700 | 105700 | 105600 | 47 |
| 355 | 20241118 | 125200 | 11131014300 | 105700 | 105700 | 105700 | 105600 | 190 |
| 356 | 20241118 | 125100 | 11110933400 | 105600 | 105800 | 105800 | 105600 | 264 |
| 357 | 20241118 | 125000 | 11083025000 | 105700 | 105800 | 105800 | 105700 | 30 |
| 358 | 20241118 | 124900 | 11079851400 | 105700 | 105700 | 105800 | 105700 | 105 |
| 359 | 20241118 | 124800 | 11068744200 | 105800 | 105800 | 105800 | 105700 | 143 |
| 360 | 20241118 | 124700 | 11053619200 | 105800 | 105800 | 105800 | 105700 | 110 |
| 361 | 20241118 | 124600 | 11041982900 | 105700 | 105700 | 105800 | 105600 | 23 |
| 362 | 20241118 | 124500 | 11039552100 | 105500 | 105800 | 105800 | 105500 | 189 |
| 363 | 20241118 | 124400 | 11019583800 | 105800 | 105900 | 105900 | 105700 | 162 |
| 364 | 20241118 | 124300 | 11002443100 | 105800 | 105900 | 105900 | 105700 | 58 |
| 365 | 20241118 | 124200 | 10996302700 | 105700 | 105700 | 105900 | 105700 | 333 |
| 366 | 20241118 | 124100 | 10961072200 | 105800 | 105700 | 105800 | 105700 | 48 |
| 367 | 20241118 | 124000 | 10955994500 | 105800 | 105800 | 105800 | 105700 | 135 |
| 368 | 20241118 | 123900 | 10941717200 | 105800 | 105700 | 105800 | 105700 | 24 |
| 369 | 20241118 | 123800 | 10939178300 | 105700 | 105800 | 105800 | 105700 | 181 |
| 370 | 20241118 | 123700 | 10920030200 | 105800 | 105800 | 105900 | 105800 | 75 |
| 371 | 20241118 | 123600 | 10912091900 | 105900 | 105900 | 105900 | 105800 | 103 |
| 372 | 20241118 | 123500 | 10901187200 | 105900 | 105800 | 105900 | 105800 | 62 |
| 373 | 20241118 | 123400 | 10894622000 | 105800 | 105900 | 105900 | 105800 | 74 |
| 374 | 20241118 | 123300 | 10886791100 | 105900 | 105800 | 105900 | 105800 | 81 |
| 375 | 20241118 | 123200 | 10878217600 | 105800 | 106000 | 106000 | 105800 | 161 |
| 376 | 20241118 | 123100 | 10861173500 | 106000 | 106000 | 106000 | 105800 | 307 |
| 377 | 20241118 | 123000 | 10828660600 | 106000 | 106200 | 106200 | 106000 | 1692 |
| 378 | 20241118 | 122900 | 10649300400 | 106200 | 105900 | 106200 | 105900 | 1318 |
| 379 | 20241118 | 122800 | 10509581000 | 105900 | 105900 | 106000 | 105900 | 129 |
| 380 | 20241118 | 122700 | 10495916900 | 106000 | 105900 | 106000 | 105900 | 77 |
| 381 | 20241118 | 122600 | 10487758500 | 105900 | 105900 | 106000 | 105800 | 282 |
| 382 | 20241118 | 122500 | 10457892600 | 105800 | 105900 | 105900 | 105800 | 80 |
| 383 | 20241118 | 122400 | 10449427500 | 105900 | 105700 | 105900 | 105700 | 162 |
| 384 | 20241118 | 122300 | 10432287400 | 105600 | 105600 | 105800 | 105500 | 462 |
| 385 | 20241118 | 122200 | 10383476000 | 105600 | 105700 | 105700 | 105600 | 160 |
| 386 | 20241118 | 122100 | 10366574500 | 105700 | 105700 | 105800 | 105700 | 235 |
| 387 | 20241118 | 122000 | 10341730300 | 105700 | 105800 | 105800 | 105700 | 119 |
| 388 | 20241118 | 121900 | 10329147000 | 105800 | 105600 | 105800 | 105600 | 104 |
| 389 | 20241118 | 121800 | 10318148400 | 105800 | 105700 | 105800 | 105600 | 283 |
| 390 | 20241118 | 121700 | 10288233800 | 105600 | 105700 | 105700 | 105600 | 132 |
| 391 | 20241118 | 121600 | 10274292100 | 105700 | 105700 | 105700 | 105600 | 88 |
| 392 | 20241118 | 121500 | 10264994700 | 105600 | 105700 | 105700 | 105600 | 103 |
| 393 | 20241118 | 121400 | 10254113200 | 105700 | 105700 | 105700 | 105500 | 118 |
| 394 | 20241118 | 121300 | 10241653300 | 105500 | 105600 | 105700 | 105500 | 106 |
| 395 | 20241118 | 121200 | 10230451900 | 105700 | 105700 | 105800 | 105500 | 1470 |
| 396 | 20241118 | 121100 | 10075102900 | 105800 | 105800 | 105800 | 105700 | 118 |
| 397 | 20241118 | 121000 | 10062624500 | 105800 | 105800 | 105900 | 105700 | 223 |
| 398 | 20241118 | 120900 | 10039032200 | 105800 | 105900 | 105900 | 105800 | 33 |
| 399 | 20241118 | 120800 | 10035538700 | 105800 | 105800 | 105900 | 105800 | 137 |
| 400 | 20241118 | 120700 | 10021038900 | 105800 | 105900 | 105900 | 105800 | 62 |
| 401 | 20241118 | 120600 | 10014473400 | 105900 | 105800 | 105900 | 105800 | 53 |
| 402 | 20241118 | 120500 | 10008863000 | 105900 | 106000 | 106000 | 105800 | 185 |
| 403 | 20241118 | 120400 | 9989270500 | 105900 | 105900 | 106000 | 105800 | 163 |
| 404 | 20241118 | 120300 | 9972011500 | 105900 | 105800 | 105900 | 105800 | 125 |
| 405 | 20241118 | 120200 | 9958779300 | 105900 | 106000 | 106000 | 105800 | 265 |
| 406 | 20241118 | 120100 | 9930714800 | 105900 | 105800 | 106000 | 105800 | 128 |
| 407 | 20241118 | 120000 | 9917158500 | 105800 | 105700 | 105900 | 105700 | 347 |
| 408 | 20241118 | 115900 | 9880448800 | 105800 | 105700 | 105800 | 105700 | 90 |
| 409 | 20241118 | 115800 | 9870928600 | 105800 | 105800 | 105800 | 105700 | 25 |
| 410 | 20241118 | 115700 | 9868283900 | 105700 | 105800 | 105800 | 105700 | 377 |
| 411 | 20241118 | 115600 | 9828427900 | 105800 | 105900 | 106000 | 105700 | 94 |
| 412 | 20241118 | 115500 | 9818471200 | 105900 | 105700 | 105900 | 105700 | 46 |
| 413 | 20241118 | 115400 | 9813604700 | 106000 | 105800 | 106000 | 105700 | 69 |
| 414 | 20241118 | 115300 | 9806302900 | 105800 | 105900 | 106000 | 105700 | 133 |
| 415 | 20241118 | 115200 | 9792225700 | 105800 | 105900 | 105900 | 105800 | 83 |
| 416 | 20241118 | 115100 | 9783440700 | 105900 | 106000 | 106000 | 105800 | 172 |
| 417 | 20241118 | 115000 | 9765220900 | 105900 | 106000 | 106000 | 105900 | 219 |
| 418 | 20241118 | 114900 | 9742027300 | 106000 | 105900 | 106000 | 105900 | 114 |
| 419 | 20241118 | 114800 | 9729948500 | 106000 | 106000 | 106000 | 105900 | 200 |
| 420 | 20241118 | 114700 | 9708761800 | 105900 | 106000 | 106000 | 105900 | 155 |
| 421 | 20241118 | 114600 | 9692342300 | 105900 | 105800 | 105900 | 105700 | 697 |
| 422 | 20241118 | 114500 | 9618586700 | 105700 | 105800 | 105800 | 105700 | 141 |
| 423 | 20241118 | 114400 | 9603675800 | 105800 | 105800 | 105800 | 105700 | 65 |
| 424 | 20241118 | 114300 | 9596800200 | 105700 | 105700 | 105800 | 105700 | 122 |
| 425 | 20241118 | 114200 | 9583899700 | 105700 | 105800 | 105800 | 105700 | 72 |
| 426 | 20241118 | 114100 | 9576284300 | 105800 | 105700 | 105800 | 105700 | 183 |
| 427 | 20241118 | 114000 | 9556939100 | 105800 | 105800 | 106000 | 105700 | 503 |
| 428 | 20241118 | 113900 | 9503725500 | 105800 | 105900 | 105900 | 105800 | 76 |
| 429 | 20241118 | 113800 | 9495680500 | 105900 | 105800 | 105900 | 105800 | 111 |
| 430 | 20241118 | 113700 | 9483929500 | 105900 | 105900 | 105900 | 105800 | 103 |
| 431 | 20241118 | 113600 | 9473023200 | 105900 | 105900 | 105900 | 105800 | 191 |
| 432 | 20241118 | 113500 | 9452802400 | 106000 | 106000 | 106200 | 105900 | 338 |
| 433 | 20241118 | 113400 | 9416970700 | 106000 | 106000 | 106000 | 105900 | 78 |
| 434 | 20241118 | 113300 | 9408705400 | 106000 | 106000 | 106000 | 105900 | 62 |
| 435 | 20241118 | 113200 | 9402136700 | 106000 | 106100 | 106200 | 105900 | 181 |
| 436 | 20241118 | 113100 | 9382941500 | 106100 | 106100 | 106100 | 106000 | 371 |
| 437 | 20241118 | 113000 | 9343582100 | 106000 | 105900 | 106000 | 105900 | 407 |
| 438 | 20241118 | 112900 | 9300450300 | 106000 | 106000 | 106000 | 105900 | 123 |
| 439 | 20241118 | 112800 | 9287418000 | 105900 | 106000 | 106100 | 105900 | 87 |
| 440 | 20241118 | 112700 | 9278197600 | 106100 | 106100 | 106100 | 106000 | 550 |
| 441 | 20241118 | 112600 | 9219891300 | 106100 | 106100 | 106100 | 106000 | 151 |
| 442 | 20241118 | 112500 | 9203878900 | 106100 | 106200 | 106200 | 106000 | 143 |
| 443 | 20241118 | 112400 | 9188712000 | 106200 | 106200 | 106300 | 106200 | 201 |
| 444 | 20241118 | 112300 | 9167359700 | 106200 | 106300 | 106300 | 106200 | 91 |
| 445 | 20241118 | 112200 | 9157690800 | 106200 | 106400 | 106400 | 106200 | 212 |
| 446 | 20241118 | 112100 | 9135166800 | 106200 | 106400 | 106400 | 106000 | 117 |
| 447 | 20241118 | 112000 | 9122737500 | 106100 | 106500 | 106500 | 106000 | 491 |
| 448 | 20241118 | 111900 | 9070518700 | 106400 | 106500 | 106500 | 106400 | 104 |
| 449 | 20241118 | 111800 | 9059450400 | 106500 | 106500 | 106500 | 106400 | 197 |
| 450 | 20241118 | 111700 | 9038480200 | 106600 | 106500 | 106600 | 106500 | 24 |
| 451 | 20241118 | 111600 | 9035923300 | 106400 | 106400 | 106900 | 106400 | 637 |
| 452 | 20241118 | 111500 | 8967953600 | 106400 | 106500 | 106600 | 106400 | 159 |
| 453 | 20241118 | 111400 | 8951015400 | 106400 | 106700 | 106700 | 106400 | 80 |
| 454 | 20241118 | 111300 | 8942484600 | 106700 | 106800 | 106800 | 106600 | 125 |
| 455 | 20241118 | 111200 | 8929150000 | 106600 | 106900 | 106900 | 106600 | 427 |
| 456 | 20241118 | 111100 | 8883551900 | 106900 | 106700 | 106900 | 106700 | 187 |
| 457 | 20241118 | 111000 | 8863582200 | 106800 | 106400 | 106800 | 106400 | 406 |
| 458 | 20241118 | 110900 | 8820283400 | 106600 | 106700 | 106800 | 106200 | 206 |
| 459 | 20241118 | 110800 | 8798346000 | 106700 | 106700 | 106700 | 106300 | 91 |
| 460 | 20241118 | 110700 | 8788642700 | 106000 | 106300 | 106700 | 105700 | 1627 |
| 461 | 20241118 | 110600 | 8615848400 | 106300 | 106300 | 106500 | 106100 | 82 |
| 462 | 20241118 | 110500 | 8607128300 | 106300 | 106500 | 106800 | 106200 | 963 |
| 463 | 20241118 | 110400 | 8504590700 | 106500 | 106800 | 106800 | 106500 | 139 |
| 464 | 20241118 | 110300 | 8489771700 | 106900 | 107000 | 107000 | 106700 | 396 |
| 465 | 20241118 | 110200 | 8447430400 | 107000 | 106900 | 107000 | 106900 | 81 |
| 466 | 20241118 | 110100 | 8438766900 | 107000 | 107000 | 107000 | 106900 | 122 |
| 467 | 20241118 | 110000 | 8425715200 | 106900 | 107000 | 107000 | 106900 | 94 |
| 468 | 20241118 | 105900 | 8415665500 | 107000 | 107000 | 107000 | 106900 | 74 |
| 469 | 20241118 | 105800 | 8407748800 | 107000 | 106900 | 107000 | 106800 | 148 |
| 470 | 20241118 | 105700 | 8391926500 | 106900 | 107000 | 107000 | 106800 | 139 |
| 471 | 20241118 | 105600 | 8377068500 | 106900 | 106900 | 107000 | 106700 | 128 |
| 472 | 20241118 | 105500 | 8363387600 | 107000 | 107100 | 107100 | 106600 | 99 |
| 473 | 20241118 | 105400 | 8352801700 | 106600 | 106800 | 107100 | 106600 | 255 |
| 474 | 20241118 | 105300 | 8325577100 | 107100 | 107200 | 107200 | 106700 | 312 |
| 475 | 20241118 | 105200 | 8292191700 | 107200 | 107100 | 107200 | 107100 | 46 |
| 476 | 20241118 | 105100 | 8287261900 | 107000 | 107300 | 107300 | 106700 | 257 |
| 477 | 20241118 | 105000 | 8259806000 | 107300 | 107300 | 107500 | 107100 | 469 |
| 478 | 20241118 | 104900 | 8209464400 | 107500 | 107500 | 107500 | 107200 | 200 |
| 479 | 20241118 | 104800 | 8187994100 | 107600 | 107400 | 107600 | 107400 | 88 |
| 480 | 20241118 | 104700 | 8178528700 | 107400 | 107600 | 107700 | 107400 | 297 |
| 481 | 20241118 | 104600 | 8146578300 | 107600 | 107400 | 107600 | 107400 | 1697 |
| 482 | 20241118 | 104500 | 7964016100 | 107400 | 107500 | 107500 | 107300 | 89 |
| 483 | 20241118 | 104400 | 7954457200 | 107400 | 107600 | 107600 | 107400 | 955 |
| 484 | 20241118 | 104300 | 7851791800 | 107500 | 107500 | 107600 | 107400 | 700 |
| 485 | 20241118 | 104200 | 7776539300 | 107400 | 107300 | 107500 | 107300 | 378 |
| 486 | 20241118 | 104100 | 7735939900 | 107400 | 107400 | 107400 | 107300 | 115 |
| 487 | 20241118 | 104000 | 7723590500 | 107400 | 106900 | 107400 | 106900 | 2362 |
| 488 | 20241118 | 103900 | 7470633000 | 106900 | 106900 | 107000 | 106900 | 179 |
| 489 | 20241118 | 103800 | 7451488700 | 106900 | 107000 | 107000 | 106700 | 138 |
| 490 | 20241118 | 103700 | 7436749100 | 106900 | 107000 | 107000 | 106900 | 554 |
| 491 | 20241118 | 103600 | 7377519500 | 106900 | 107000 | 107000 | 106900 | 117 |
| 492 | 20241118 | 103500 | 7365000800 | 107000 | 106900 | 107000 | 106900 | 566 |
| 493 | 20241118 | 103400 | 7304488800 | 106900 | 106900 | 106900 | 106800 | 92 |
| 494 | 20241118 | 103300 | 7294655400 | 106800 | 106800 | 106900 | 106700 | 276 |
| 495 | 20241118 | 103200 | 7265175500 | 106800 | 106700 | 106800 | 106700 | 241 |
| 496 | 20241118 | 103100 | 7239451600 | 106700 | 106400 | 106700 | 106400 | 824 |
| 497 | 20241118 | 103000 | 7151651600 | 106500 | 106600 | 106600 | 106400 | 96 |
| 498 | 20241118 | 102900 | 7141426800 | 106600 | 106400 | 106600 | 106400 | 295 |
| 499 | 20241118 | 102800 | 7110006300 | 106400 | 106500 | 106500 | 106400 | 89 |
| 500 | 20241118 | 102700 | 7100530800 | 106500 | 106600 | 106600 | 106400 | 100 |
| 501 | 20241118 | 102600 | 7089883100 | 106500 | 106700 | 106700 | 106500 | 613 |
| 502 | 20241118 | 102500 | 7024503600 | 106800 | 106700 | 106800 | 106700 | 137 |
| 503 | 20241118 | 102400 | 7009878200 | 106800 | 106900 | 106900 | 106700 | 54 |
| 504 | 20241118 | 102300 | 7004112400 | 106900 | 107000 | 107000 | 106800 | 484 |
| 505 | 20241118 | 102200 | 6952385400 | 107000 | 106900 | 107000 | 106900 | 813 |
| 506 | 20241118 | 102100 | 6865466000 | 106900 | 106800 | 106900 | 106800 | 144 |
| 507 | 20241118 | 102000 | 6850086400 | 106900 | 106900 | 106900 | 106800 | 155 |
| 508 | 20241118 | 101900 | 6833523000 | 106800 | 106900 | 106900 | 106800 | 242 |
| 509 | 20241118 | 101800 | 6807654000 | 106900 | 106800 | 106900 | 106800 | 64 |
| 510 | 20241118 | 101700 | 6800813900 | 106800 | 106900 | 106900 | 106800 | 472 |
| 511 | 20241118 | 101600 | 6750398000 | 106900 | 106900 | 106900 | 106800 | 185 |
| 512 | 20241118 | 101500 | 6730628500 | 106900 | 106800 | 106900 | 106800 | 119 |
| 513 | 20241118 | 101400 | 6717912000 | 106900 | 106900 | 106900 | 106800 | 55 |
| 514 | 20241118 | 101300 | 6712033500 | 106800 | 106800 | 106900 | 106800 | 121 |
| 515 | 20241118 | 101200 | 6699104900 | 106800 | 106700 | 106900 | 106700 | 151 |
| 516 | 20241118 | 101100 | 6682978200 | 106800 | 106700 | 106900 | 106700 | 867 |
| 517 | 20241118 | 101000 | 6590430900 | 106600 | 106700 | 106700 | 106600 | 105 |
| 518 | 20241118 | 100900 | 6579233300 | 106700 | 106700 | 106700 | 106600 | 166 |
| 519 | 20241118 | 100800 | 6561532400 | 106600 | 106700 | 106700 | 106600 | 27 |
| 520 | 20241118 | 100700 | 6558652000 | 106700 | 106700 | 106700 | 106500 | 114 |
| 521 | 20241118 | 100600 | 6546500100 | 106700 | 106900 | 106900 | 106600 | 937 |
| 522 | 20241118 | 100500 | 6446512200 | 106700 | 106800 | 106800 | 106700 | 146 |
| 523 | 20241118 | 100400 | 6430931100 | 106800 | 106800 | 106900 | 106700 | 139 |
| 524 | 20241118 | 100300 | 6416086200 | 106700 | 106900 | 106900 | 106700 | 1068 |
| 525 | 20241118 | 100200 | 6301941600 | 106900 | 106800 | 107000 | 106800 | 606 |
| 526 | 20241118 | 100100 | 6237150200 | 106800 | 106700 | 106900 | 106700 | 1799 |
| 527 | 20241118 | 100000 | 6045163000 | 106600 | 106600 | 106700 | 106600 | 93 |
| 528 | 20241118 | 095900 | 6035246400 | 106600 | 106500 | 106700 | 106500 | 702 |
| 529 | 20241118 | 095800 | 5960412300 | 106600 | 106600 | 106600 | 106500 | 203 |
| 530 | 20241118 | 095700 | 5938788900 | 106600 | 106500 | 106600 | 106500 | 50 |
| 531 | 20241118 | 095600 | 5933459400 | 106600 | 106700 | 106700 | 106500 | 434 |
| 532 | 20241118 | 095500 | 5887190800 | 106700 | 106600 | 106700 | 106500 | 553 |
| 533 | 20241118 | 095400 | 5828240600 | 106600 | 106400 | 106600 | 106300 | 1364 |
| 534 | 20241118 | 095300 | 5683026000 | 106400 | 106300 | 106400 | 106300 | 225 |
| 535 | 20241118 | 095200 | 5659102400 | 106300 | 106300 | 106300 | 106200 | 49 |
| 536 | 20241118 | 095100 | 5653893800 | 106200 | 106000 | 106300 | 106000 | 653 |
| 537 | 20241118 | 095000 | 5584601100 | 105900 | 106000 | 106100 | 105900 | 482 |
| 538 | 20241118 | 094900 | 5533517100 | 106000 | 105800 | 106000 | 105600 | 2232 |
| 539 | 20241118 | 094800 | 5297268800 | 105700 | 105800 | 105800 | 105700 | 365 |
| 540 | 20241118 | 094700 | 5258668800 | 105800 | 105800 | 105800 | 105700 | 190 |
| 541 | 20241118 | 094600 | 5238576800 | 105800 | 105700 | 105800 | 105600 | 505 |
| 542 | 20241118 | 094500 | 5185198000 | 105700 | 105600 | 105700 | 105600 | 194 |
| 543 | 20241118 | 094400 | 5164706800 | 105600 | 105500 | 105700 | 105400 | 422 |
| 544 | 20241118 | 094300 | 5120158000 | 105600 | 105200 | 105600 | 105200 | 866 |
| 545 | 20241118 | 094200 | 5028948700 | 105200 | 105400 | 105400 | 105100 | 180 |
| 546 | 20241118 | 094100 | 5009997500 | 105400 | 105200 | 105400 | 105200 | 376 |
| 547 | 20241118 | 094000 | 4970434500 | 105200 | 105200 | 105200 | 105100 | 113 |
| 548 | 20241118 | 093900 | 4958557100 | 105100 | 105000 | 105200 | 105000 | 60 |
| 549 | 20241118 | 093800 | 4952250100 | 105100 | 105100 | 105300 | 105000 | 98 |
| 550 | 20241118 | 093700 | 4941952800 | 105100 | 105500 | 105500 | 105100 | 334 |
| 551 | 20241118 | 093600 | 4906777600 | 105400 | 105500 | 105700 | 105400 | 251 |
| 552 | 20241118 | 093500 | 4880303700 | 105500 | 105400 | 105700 | 105300 | 412 |
| 553 | 20241118 | 093400 | 4836866500 | 105400 | 105300 | 105400 | 105200 | 168 |
| 554 | 20241118 | 093300 | 4819176400 | 105200 | 105300 | 105300 | 105100 | 69 |
| 555 | 20241118 | 093200 | 4811914400 | 105400 | 105400 | 105500 | 105400 | 108 |
| 556 | 20241118 | 093100 | 4800528500 | 105400 | 105800 | 105800 | 105400 | 337 |
| 557 | 20241118 | 093000 | 4764921400 | 105800 | 105700 | 105800 | 105700 | 590 |
| 558 | 20241118 | 092900 | 4702500000 | 105600 | 105500 | 105700 | 105500 | 573 |
| 559 | 20241118 | 092800 | 4641979800 | 105500 | 105000 | 105500 | 104900 | 616 |
| 560 | 20241118 | 092700 | 4577227200 | 104900 | 104700 | 104900 | 104600 | 525 |
| 561 | 20241118 | 092600 | 4522251400 | 104700 | 104900 | 104900 | 104700 | 395 |
| 562 | 20241118 | 092500 | 4480857100 | 105000 | 105200 | 105200 | 104900 | 159 |
| 563 | 20241118 | 092400 | 4464165900 | 105200 | 105300 | 105300 | 105200 | 398 |
| 564 | 20241118 | 092300 | 4422273200 | 105300 | 105700 | 105700 | 105200 | 1178 |
| 565 | 20241118 | 092200 | 4298042400 | 105600 | 105600 | 105800 | 105500 | 578 |
| 566 | 20241118 | 092100 | 4236974600 | 105600 | 105600 | 105800 | 105500 | 2466 |
| 567 | 20241118 | 092000 | 3976372200 | 105500 | 105700 | 105700 | 105400 | 1062 |
| 568 | 20241118 | 091900 | 3864273400 | 105700 | 105800 | 105800 | 105600 | 764 |
| 569 | 20241118 | 091800 | 3783477700 | 105900 | 105600 | 106200 | 105600 | 6281 |
| 570 | 20241118 | 091700 | 3118543700 | 105500 | 105500 | 105500 | 105400 | 601 |
| 571 | 20241118 | 091600 | 3055159100 | 105500 | 105500 | 105500 | 105400 | 138 |
| 572 | 20241118 | 091500 | 3040604200 | 105500 | 105500 | 105600 | 105400 | 315 |
| 573 | 20241118 | 091400 | 3007369100 | 105500 | 105600 | 105700 | 105500 | 628 |
| 574 | 20241118 | 091300 | 2941069300 | 105600 | 105300 | 105600 | 105300 | 555 |
| 575 | 20241118 | 091200 | 2882515400 | 105300 | 105600 | 105600 | 105300 | 2320 |
| 576 | 20241118 | 091100 | 2637810800 | 105600 | 105300 | 105900 | 105300 | 4556 |
| 577 | 20241118 | 091000 | 2157211700 | 105300 | 105400 | 105400 | 105200 | 1329 |
| 578 | 20241118 | 090900 | 2017287200 | 105400 | 104800 | 105400 | 104800 | 3167 |
| 579 | 20241118 | 090800 | 1684260100 | 104800 | 104500 | 104800 | 104500 | 531 |
| 580 | 20241118 | 090700 | 1628700600 | 104500 | 104500 | 104700 | 104400 | 913 |
| 581 | 20241118 | 090600 | 1533249300 | 104500 | 104400 | 104600 | 104300 | 823 |
| 582 | 20241118 | 090500 | 1447270400 | 104400 | 104000 | 104500 | 103600 | 2309 |
| 583 | 20241118 | 090400 | 1207103800 | 104000 | 103900 | 104100 | 103500 | 2287 |
| 584 | 20241118 | 090300 | 969583400 | 104000 | 103400 | 104000 | 103400 | 1786 |
| 585 | 20241118 | 090200 | 784354100 | 103400 | 102700 | 103400 | 102700 | 1218 |
| 586 | 20241118 | 090100 | 658788000 | 102700 | 102200 | 102700 | 102100 | 2384 |
| 587 | 20241118 | 090000 | 414671800 | 102100 | 99500 | 102100 | 99500 | 4142 |