34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 5103 |
| 3 | 20241118 | 185400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 4 | 20241118 | 185300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 5 | 20241118 | 185200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 6 | 20241118 | 185100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 7 | 20241118 | 185000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 8 | 20241118 | 184900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 9 | 20241118 | 184800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 10 | 20241118 | 184700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 11 | 20241118 | 184600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 12 | 20241118 | 184500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 13 | 20241118 | 184400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 14 | 20241118 | 184300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 15 | 20241118 | 184200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 16 | 20241118 | 184100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 17 | 20241118 | 184000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 18 | 20241118 | 183900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 19 | 20241118 | 183800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 20 | 20241118 | 183700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 21 | 20241118 | 183600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 22 | 20241118 | 183500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 23 | 20241118 | 183400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 24 | 20241118 | 183300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 25 | 20241118 | 183200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 26 | 20241118 | 183100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 27 | 20241118 | 183000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 28 | 20241118 | 182900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 29 | 20241118 | 182800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 30 | 20241118 | 182700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 31 | 20241118 | 182600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 32 | 20241118 | 182500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 5103 |
| 33 | 20241118 | 182400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 34 | 20241118 | 182300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 35 | 20241118 | 182200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 36 | 20241118 | 182100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 37 | 20241118 | 182000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 38 | 20241118 | 181900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 39 | 20241118 | 181800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 40 | 20241118 | 181700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 41 | 20241118 | 181600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 42 | 20241118 | 181500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 43 | 20241118 | 181400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 44 | 20241118 | 181300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 45 | 20241118 | 181200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 46 | 20241118 | 181100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 47 | 20241118 | 181000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 48 | 20241118 | 180900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 49 | 20241118 | 180800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 50 | 20241118 | 180700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 51 | 20241118 | 180600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 52 | 20241118 | 180500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 53 | 20241118 | 180400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 54 | 20241118 | 180300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 55 | 20241118 | 180200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 56 | 20241118 | 180100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 57 | 20241118 | 180000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 58 | 20241118 | 175900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 59 | 20241118 | 175800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 60 | 20241118 | 175700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 61 | 20241118 | 175600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 62 | 20241118 | 175500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 5103 |
| 63 | 20241118 | 175400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 64 | 20241118 | 175300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 65 | 20241118 | 175200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 66 | 20241118 | 175100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 67 | 20241118 | 175000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 68 | 20241118 | 174900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 69 | 20241118 | 174800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 70 | 20241118 | 174700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 71 | 20241118 | 174600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 72 | 20241118 | 174500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 73 | 20241118 | 174400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 74 | 20241118 | 174300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 75 | 20241118 | 174200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 76 | 20241118 | 174100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 77 | 20241118 | 174000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 78 | 20241118 | 173900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 79 | 20241118 | 173800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 80 | 20241118 | 173700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 81 | 20241118 | 173600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 82 | 20241118 | 173500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 83 | 20241118 | 173400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 84 | 20241118 | 173300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 85 | 20241118 | 173200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 86 | 20241118 | 173100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 87 | 20241118 | 173000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 88 | 20241118 | 172900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 89 | 20241118 | 172800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 90 | 20241118 | 172700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 91 | 20241118 | 172600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 92 | 20241118 | 172500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 5103 |
| 93 | 20241118 | 172400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 94 | 20241118 | 172300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 95 | 20241118 | 172200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 96 | 20241118 | 172100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 97 | 20241118 | 172000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 98 | 20241118 | 171900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 99 | 20241118 | 171800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 100 | 20241118 | 171700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 101 | 20241118 | 171600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 102 | 20241118 | 171500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 103 | 20241118 | 171400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 104 | 20241118 | 171300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 105 | 20241118 | 171200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 106 | 20241118 | 171100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 107 | 20241118 | 171000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 108 | 20241118 | 170900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 109 | 20241118 | 170800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 110 | 20241118 | 170700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 111 | 20241118 | 170600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 112 | 20241118 | 170500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 113 | 20241118 | 170400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 114 | 20241118 | 170300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 115 | 20241118 | 170200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 116 | 20241118 | 170100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 117 | 20241118 | 170000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 118 | 20241118 | 165900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 119 | 20241118 | 165800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 120 | 20241118 | 165700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 121 | 20241118 | 165600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 122 | 20241118 | 165500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 5103 |
| 123 | 20241118 | 165400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 124 | 20241118 | 165300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 125 | 20241118 | 165200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 126 | 20241118 | 165100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 127 | 20241118 | 165000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 128 | 20241118 | 164900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 129 | 20241118 | 164800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 130 | 20241118 | 164700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 131 | 20241118 | 164600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 132 | 20241118 | 164500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 133 | 20241118 | 164400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 134 | 20241118 | 164300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 135 | 20241118 | 164200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 136 | 20241118 | 164100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 137 | 20241118 | 164000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 138 | 20241118 | 163900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 139 | 20241118 | 163800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 140 | 20241118 | 163700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 141 | 20241118 | 163600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 142 | 20241118 | 163500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 143 | 20241118 | 163400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 144 | 20241118 | 163300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 145 | 20241118 | 163200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 146 | 20241118 | 163100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 147 | 20241118 | 163000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 148 | 20241118 | 162900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 149 | 20241118 | 162800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 150 | 20241118 | 162700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 151 | 20241118 | 162600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 152 | 20241118 | 162500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 5103 |
| 153 | 20241118 | 162400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 154 | 20241118 | 162300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 155 | 20241118 | 162200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 156 | 20241118 | 162100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 157 | 20241118 | 162000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 158 | 20241118 | 161900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 159 | 20241118 | 161800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 160 | 20241118 | 161700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 161 | 20241118 | 161600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 162 | 20241118 | 161500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 163 | 20241118 | 161400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 164 | 20241118 | 161300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 165 | 20241118 | 161200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 166 | 20241118 | 161100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 167 | 20241118 | 161000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 168 | 20241118 | 160900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 169 | 20241118 | 160800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 170 | 20241118 | 160700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 171 | 20241118 | 160600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 172 | 20241118 | 160500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 173 | 20241118 | 160400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 174 | 20241118 | 160300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 175 | 20241118 | 160200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 176 | 20241118 | 160100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 177 | 20241118 | 160000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 178 | 20241118 | 155900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 179 | 20241118 | 155800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 180 | 20241118 | 155700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 181 | 20241118 | 155600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 182 | 20241118 | 155500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 5103 |
| 183 | 20241118 | 155400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 184 | 20241118 | 155300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 185 | 20241118 | 155200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 186 | 20241118 | 155100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 187 | 20241118 | 155000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 188 | 20241118 | 154900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 189 | 20241118 | 154800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 190 | 20241118 | 154700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 191 | 20241118 | 154600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 192 | 20241118 | 154500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 193 | 20241118 | 154400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 194 | 20241118 | 154300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 195 | 20241118 | 154200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 196 | 20241118 | 154100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 197 | 20241118 | 154000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 198 | 20241118 | 153900 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 199 | 20241118 | 153800 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 200 | 20241118 | 153700 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 201 | 20241118 | 153600 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 202 | 20241118 | 153500 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 203 | 20241118 | 153400 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 204 | 20241118 | 153300 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 205 | 20241118 | 153200 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 206 | 20241118 | 153100 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 0 |
| 207 | 20241118 | 153000 | 13408215000 | 107400 | 107400 | 107400 | 107400 | 5103 |
| 208 | 20241118 | 152900 | 12860152800 | 107200 | 107200 | 107200 | 107200 | 0 |
| 209 | 20241118 | 152800 | 12860152800 | 107200 | 107200 | 107200 | 107200 | 0 |
| 210 | 20241118 | 152700 | 12860152800 | 107200 | 107200 | 107200 | 107200 | 0 |
| 211 | 20241118 | 152600 | 12860152800 | 107200 | 107200 | 107200 | 107200 | 0 |
| 212 | 20241118 | 152500 | 12860152800 | 107200 | 107200 | 107200 | 107200 | 0 |
| 213 | 20241118 | 152400 | 12860152800 | 107200 | 107200 | 107200 | 107200 | 0 |
| 214 | 20241118 | 152300 | 12860152800 | 107200 | 107200 | 107200 | 107200 | 0 |
| 215 | 20241118 | 152200 | 12860152800 | 107200 | 107200 | 107200 | 107200 | 0 |
| 216 | 20241118 | 152100 | 12860152800 | 107200 | 107200 | 107200 | 107200 | 0 |
| 217 | 20241118 | 152000 | 12860152800 | 107200 | 107200 | 107200 | 107200 | 0 |
| 218 | 20241118 | 151900 | 12860152800 | 107200 | 107700 | 107700 | 107000 | 505 |
| 219 | 20241118 | 151800 | 12805989100 | 107500 | 107800 | 107800 | 107500 | 197 |
| 220 | 20241118 | 151700 | 12784769800 | 107700 | 107900 | 108000 | 107600 | 343 |
| 221 | 20241118 | 151600 | 12747750300 | 108000 | 107800 | 108000 | 107600 | 603 |
| 222 | 20241118 | 151500 | 12682728700 | 107800 | 107700 | 108000 | 107600 | 255 |
| 223 | 20241118 | 151400 | 12655237100 | 107700 | 107900 | 108000 | 107600 | 774 |
| 224 | 20241118 | 151300 | 12571790000 | 107800 | 107800 | 107900 | 107600 | 319 |
| 225 | 20241118 | 151200 | 12537405000 | 107800 | 107700 | 107800 | 107300 | 653 |
| 226 | 20241118 | 151100 | 12467131100 | 107600 | 107700 | 107700 | 107400 | 311 |
| 227 | 20241118 | 151000 | 12433662100 | 107700 | 107500 | 107800 | 107300 | 711 |
| 228 | 20241118 | 150900 | 12357172500 | 107700 | 107500 | 107800 | 107400 | 521 |
| 229 | 20241118 | 150800 | 12301104600 | 107500 | 107400 | 107600 | 107200 | 515 |
| 230 | 20241118 | 150700 | 12245758600 | 107400 | 107300 | 107400 | 106900 | 279 |
| 231 | 20241118 | 150600 | 12215848500 | 107100 | 107100 | 107400 | 106600 | 607 |
| 232 | 20241118 | 150500 | 12150780200 | 107100 | 107200 | 107400 | 106800 | 418 |
| 233 | 20241118 | 150400 | 12106016600 | 107100 | 107200 | 107300 | 106300 | 456 |
| 234 | 20241118 | 150300 | 12057244300 | 107200 | 107300 | 107400 | 106600 | 669 |
| 235 | 20241118 | 150200 | 11985593700 | 107300 | 107400 | 107400 | 107000 | 345 |
| 236 | 20241118 | 150100 | 11948574800 | 107400 | 107400 | 107500 | 106800 | 479 |
| 237 | 20241118 | 150000 | 11897157700 | 107400 | 107200 | 107500 | 107100 | 406 |
| 238 | 20241118 | 145900 | 11853574700 | 107200 | 107200 | 107500 | 107100 | 393 |
| 239 | 20241118 | 145800 | 11811408200 | 107200 | 107300 | 107500 | 107100 | 494 |
| 240 | 20241118 | 145700 | 11758423100 | 107300 | 107200 | 107500 | 107000 | 377 |
| 241 | 20241118 | 145600 | 11717965800 | 107200 | 107300 | 107300 | 107100 | 500 |
| 242 | 20241118 | 145500 | 11664377100 | 107300 | 107200 | 107400 | 106900 | 606 |
| 243 | 20241118 | 145400 | 11599439500 | 107100 | 107000 | 107300 | 106900 | 316 |
| 244 | 20241118 | 145300 | 11565621600 | 107000 | 107200 | 107300 | 106800 | 779 |
| 245 | 20241118 | 145200 | 11482243200 | 107000 | 107200 | 107300 | 106700 | 586 |
| 246 | 20241118 | 145100 | 11419601300 | 107100 | 107200 | 107300 | 106700 | 898 |
| 247 | 20241118 | 145000 | 11323570500 | 107200 | 107000 | 107300 | 106900 | 390 |
| 248 | 20241118 | 144900 | 11281815100 | 107000 | 107100 | 107300 | 106700 | 399 |
| 249 | 20241118 | 144800 | 11239091700 | 107000 | 107100 | 107300 | 106500 | 531 |
| 250 | 20241118 | 144700 | 11182257900 | 107200 | 107100 | 107300 | 106500 | 397 |
| 251 | 20241118 | 144600 | 11139771200 | 107100 | 107100 | 107300 | 106500 | 733 |
| 252 | 20241118 | 144500 | 11061405400 | 107100 | 107300 | 107500 | 107000 | 448 |
| 253 | 20241118 | 144400 | 11013340600 | 107300 | 107400 | 107500 | 107100 | 352 |
| 254 | 20241118 | 144300 | 10975565700 | 107100 | 107100 | 107400 | 107000 | 453 |
| 255 | 20241118 | 144200 | 10927052800 | 107100 | 107300 | 107500 | 106900 | 502 |
| 256 | 20241118 | 144100 | 10873265100 | 107300 | 107100 | 107300 | 106900 | 471 |
| 257 | 20241118 | 144000 | 10822817900 | 107000 | 107000 | 107300 | 107000 | 530 |
| 258 | 20241118 | 143900 | 10766060000 | 107000 | 107300 | 107400 | 106900 | 524 |
| 259 | 20241118 | 143800 | 10709927700 | 107200 | 107300 | 107400 | 107100 | 373 |
| 260 | 20241118 | 143700 | 10669924200 | 107200 | 107400 | 107400 | 107000 | 605 |
| 261 | 20241118 | 143600 | 10605068500 | 107300 | 107300 | 107600 | 107100 | 366 |
| 262 | 20241118 | 143500 | 10565810000 | 107300 | 107600 | 107900 | 107300 | 529 |
| 263 | 20241118 | 143400 | 10508958800 | 107600 | 107400 | 107900 | 107300 | 333 |
| 264 | 20241118 | 143300 | 10473157500 | 107400 | 107600 | 107800 | 107400 | 534 |
| 265 | 20241118 | 143200 | 10415700900 | 107600 | 107700 | 107900 | 107500 | 409 |
| 266 | 20241118 | 143100 | 10371641700 | 107700 | 107700 | 107900 | 107500 | 494 |
| 267 | 20241118 | 143000 | 10318477500 | 107600 | 107800 | 107900 | 107600 | 592 |
| 268 | 20241118 | 142900 | 10254686500 | 107800 | 108000 | 108000 | 107700 | 497 |
| 269 | 20241118 | 142800 | 10201061900 | 108000 | 108000 | 108000 | 107600 | 499 |
| 270 | 20241118 | 142700 | 10147228300 | 107900 | 107800 | 108000 | 107700 | 969 |
| 271 | 20241118 | 142600 | 10042643600 | 107900 | 107300 | 108000 | 107300 | 8621 |
| 272 | 20241118 | 142500 | 9115713100 | 107300 | 107000 | 107300 | 106900 | 1716 |
| 273 | 20241118 | 142400 | 8932021800 | 106900 | 106800 | 107000 | 106500 | 463 |
| 274 | 20241118 | 142300 | 8882525100 | 106900 | 106600 | 106900 | 106600 | 359 |
| 275 | 20241118 | 142200 | 8844187500 | 106600 | 106800 | 106900 | 106500 | 633 |
| 276 | 20241118 | 142100 | 8776633300 | 106900 | 106800 | 106900 | 106700 | 262 |
| 277 | 20241118 | 142000 | 8748631800 | 106900 | 106700 | 106900 | 106700 | 542 |
| 278 | 20241118 | 141900 | 8690729500 | 106700 | 106800 | 106800 | 106600 | 310 |
| 279 | 20241118 | 141800 | 8657648900 | 106700 | 106700 | 106800 | 106500 | 497 |
| 280 | 20241118 | 141700 | 8604615100 | 106600 | 106600 | 106700 | 106500 | 336 |
| 281 | 20241118 | 141600 | 8568778400 | 106600 | 106500 | 106700 | 106400 | 506 |
| 282 | 20241118 | 141500 | 8514877000 | 106500 | 106400 | 106600 | 106400 | 372 |
| 283 | 20241118 | 141400 | 8475257700 | 106300 | 106200 | 106500 | 106200 | 328 |
| 284 | 20241118 | 141300 | 8440376800 | 106200 | 106200 | 106200 | 105900 | 803 |
| 285 | 20241118 | 141200 | 8355171700 | 106000 | 106400 | 106400 | 106000 | 509 |
| 286 | 20241118 | 141100 | 8301136300 | 106400 | 106100 | 106500 | 105900 | 354 |
| 287 | 20241118 | 141000 | 8263540600 | 106200 | 106300 | 106400 | 106000 | 521 |
| 288 | 20241118 | 140900 | 8208253800 | 106200 | 106300 | 106500 | 106000 | 451 |
| 289 | 20241118 | 140800 | 8160341200 | 106300 | 106300 | 106300 | 106100 | 459 |
| 290 | 20241118 | 140700 | 8111574000 | 106200 | 106300 | 106500 | 106000 | 228 |
| 291 | 20241118 | 140600 | 8087339600 | 106300 | 106200 | 106400 | 105800 | 449 |
| 292 | 20241118 | 140500 | 8039723900 | 106200 | 106200 | 106300 | 106000 | 307 |
| 293 | 20241118 | 140400 | 8007162400 | 106400 | 106200 | 106400 | 106200 | 257 |
| 294 | 20241118 | 140300 | 7979842600 | 106100 | 106400 | 106400 | 106100 | 307 |
| 295 | 20241118 | 140200 | 7947236600 | 106300 | 106500 | 106500 | 106100 | 221 |
| 296 | 20241118 | 140100 | 7923739100 | 106500 | 106400 | 106600 | 106200 | 517 |
| 297 | 20241118 | 140000 | 7868787700 | 106600 | 106500 | 106600 | 106300 | 262 |
| 298 | 20241118 | 135900 | 7840893500 | 106500 | 106500 | 106600 | 106300 | 270 |
| 299 | 20241118 | 135800 | 7812138200 | 106500 | 106600 | 106600 | 106400 | 889 |
| 300 | 20241118 | 135700 | 7717450300 | 106500 | 106500 | 106700 | 106400 | 287 |
| 301 | 20241118 | 135600 | 7686863200 | 106400 | 106600 | 106600 | 106400 | 184 |
| 302 | 20241118 | 135500 | 7667265800 | 106500 | 106500 | 106600 | 106400 | 328 |
| 303 | 20241118 | 135400 | 7632325400 | 106500 | 106500 | 106600 | 106200 | 316 |
| 304 | 20241118 | 135300 | 7598665800 | 106500 | 106300 | 106500 | 106200 | 324 |
| 305 | 20241118 | 135200 | 7564201900 | 106300 | 106600 | 106600 | 106300 | 121 |
| 306 | 20241118 | 135100 | 7551323900 | 106300 | 106300 | 106600 | 106000 | 483 |
| 307 | 20241118 | 135000 | 7499945100 | 106400 | 106400 | 106600 | 106300 | 283 |
| 308 | 20241118 | 134900 | 7469827500 | 106400 | 106600 | 106600 | 106200 | 314 |
| 309 | 20241118 | 134800 | 7436390000 | 106500 | 106400 | 106500 | 106200 | 276 |
| 310 | 20241118 | 134700 | 7407010200 | 106400 | 106500 | 106500 | 106200 | 189 |
| 311 | 20241118 | 134600 | 7386889100 | 106500 | 106200 | 106500 | 106100 | 227 |
| 312 | 20241118 | 134500 | 7362755300 | 106300 | 106200 | 106400 | 106200 | 210 |
| 313 | 20241118 | 134400 | 7340426900 | 106300 | 106400 | 106400 | 106200 | 368 |
| 314 | 20241118 | 134300 | 7301304600 | 106200 | 106300 | 106500 | 106200 | 249 |
| 315 | 20241118 | 134200 | 7274807700 | 106400 | 106300 | 106500 | 106100 | 297 |
| 316 | 20241118 | 134100 | 7243221500 | 106300 | 106300 | 106500 | 106200 | 312 |
| 317 | 20241118 | 134000 | 7210051400 | 106500 | 106400 | 106500 | 106300 | 205 |
| 318 | 20241118 | 133900 | 7188231400 | 106400 | 106500 | 106500 | 106200 | 205 |
| 319 | 20241118 | 133800 | 7166435600 | 106400 | 106500 | 106500 | 106300 | 428 |
| 320 | 20241118 | 133700 | 7120891100 | 106400 | 106400 | 106500 | 106300 | 166 |
| 321 | 20241118 | 133600 | 7103217700 | 106400 | 106400 | 106500 | 106300 | 371 |
| 322 | 20241118 | 133500 | 7063718100 | 106400 | 106500 | 106500 | 106200 | 257 |
| 323 | 20241118 | 133400 | 7036384000 | 106500 | 106300 | 106500 | 106100 | 260 |
| 324 | 20241118 | 133300 | 7008737300 | 106000 | 106200 | 106400 | 106000 | 255 |
| 325 | 20241118 | 133200 | 6981655000 | 106200 | 106300 | 106300 | 106100 | 263 |
| 326 | 20241118 | 133100 | 6953723700 | 106300 | 106400 | 106400 | 106200 | 188 |
| 327 | 20241118 | 133000 | 6933750200 | 106400 | 106100 | 106400 | 106100 | 335 |
| 328 | 20241118 | 132900 | 6898132300 | 106100 | 106200 | 106300 | 105900 | 252 |
| 329 | 20241118 | 132800 | 6871371600 | 106200 | 106200 | 106300 | 106100 | 169 |
| 330 | 20241118 | 132700 | 6853424400 | 106100 | 106200 | 106400 | 106100 | 150 |
| 331 | 20241118 | 132600 | 6837487300 | 106300 | 106200 | 106300 | 106000 | 224 |
| 332 | 20241118 | 132500 | 6813695600 | 106200 | 106200 | 106200 | 106000 | 226 |
| 333 | 20241118 | 132400 | 6789697500 | 106200 | 106300 | 106300 | 106000 | 98 |
| 334 | 20241118 | 132300 | 6779285400 | 106200 | 106300 | 106400 | 106100 | 232 |
| 335 | 20241118 | 132200 | 6754636600 | 106300 | 106200 | 106300 | 105900 | 99 |
| 336 | 20241118 | 132100 | 6744126900 | 106100 | 105900 | 106200 | 105900 | 330 |
| 337 | 20241118 | 132000 | 6709125300 | 106100 | 106100 | 106100 | 105900 | 116 |
| 338 | 20241118 | 131900 | 6696822300 | 106100 | 106200 | 106200 | 105800 | 182 |
| 339 | 20241118 | 131800 | 6677505500 | 105800 | 106000 | 106200 | 105800 | 160 |
| 340 | 20241118 | 131700 | 6660540400 | 105900 | 106100 | 106100 | 105800 | 278 |
| 341 | 20241118 | 131600 | 6631094400 | 106100 | 106100 | 106100 | 105800 | 97 |
| 342 | 20241118 | 131500 | 6620810600 | 106100 | 105900 | 106100 | 105800 | 187 |
| 343 | 20241118 | 131400 | 6600979200 | 106000 | 106000 | 106100 | 105800 | 165 |
| 344 | 20241118 | 131300 | 6583500600 | 106000 | 105900 | 106100 | 105800 | 261 |
| 345 | 20241118 | 131200 | 6555844200 | 105900 | 105900 | 105900 | 105800 | 92 |
| 346 | 20241118 | 131100 | 6546103800 | 105800 | 106000 | 106100 | 105700 | 287 |
| 347 | 20241118 | 131000 | 6515687200 | 106000 | 105800 | 106000 | 105600 | 107 |
| 348 | 20241118 | 130900 | 6504364200 | 105800 | 105900 | 105900 | 105600 | 238 |
| 349 | 20241118 | 130800 | 6479203600 | 105900 | 105700 | 105900 | 105700 | 83 |
| 350 | 20241118 | 130700 | 6470415100 | 105800 | 105900 | 106000 | 105700 | 240 |
| 351 | 20241118 | 130600 | 6445004000 | 105900 | 105900 | 105900 | 105700 | 90 |
| 352 | 20241118 | 130500 | 6435477400 | 105900 | 105900 | 105900 | 105700 | 213 |
| 353 | 20241118 | 130400 | 6412928000 | 105800 | 106000 | 106000 | 105700 | 109 |
| 354 | 20241118 | 130300 | 6401389400 | 105900 | 105900 | 105900 | 105800 | 216 |
| 355 | 20241118 | 130200 | 6378516400 | 105900 | 105800 | 106000 | 105800 | 203 |
| 356 | 20241118 | 130100 | 6357019000 | 105900 | 105800 | 106000 | 105700 | 274 |
| 357 | 20241118 | 130000 | 6328018800 | 105700 | 105800 | 105800 | 105600 | 241 |
| 358 | 20241118 | 125900 | 6302531800 | 105800 | 105800 | 105800 | 105600 | 320 |
| 359 | 20241118 | 125800 | 6268701400 | 105800 | 105800 | 105800 | 105500 | 205 |
| 360 | 20241118 | 125700 | 6247023700 | 105800 | 105800 | 105800 | 105700 | 98 |
| 361 | 20241118 | 125600 | 6236656900 | 105800 | 105700 | 105800 | 105600 | 178 |
| 362 | 20241118 | 125500 | 6217829700 | 105700 | 105800 | 105800 | 105700 | 106 |
| 363 | 20241118 | 125400 | 6206617400 | 105800 | 105400 | 105800 | 105400 | 545 |
| 364 | 20241118 | 125300 | 6149007800 | 105400 | 105300 | 105400 | 105100 | 323 |
| 365 | 20241118 | 125200 | 6115014600 | 105300 | 105400 | 105400 | 105100 | 450 |
| 366 | 20241118 | 125100 | 6067660400 | 105300 | 105400 | 105400 | 105200 | 64 |
| 367 | 20241118 | 125000 | 6060917200 | 105400 | 105300 | 105400 | 105200 | 153 |
| 368 | 20241118 | 124900 | 6044796500 | 105300 | 105600 | 105600 | 105100 | 95 |
| 369 | 20241118 | 124800 | 6034797500 | 105600 | 105200 | 105600 | 105200 | 222 |
| 370 | 20241118 | 124700 | 6011395300 | 105200 | 105300 | 105300 | 105200 | 22 |
| 371 | 20241118 | 124600 | 6009079800 | 105300 | 105300 | 105400 | 105200 | 181 |
| 372 | 20241118 | 124500 | 5990010300 | 105300 | 105400 | 105400 | 105300 | 163 |
| 373 | 20241118 | 124400 | 5972843100 | 105300 | 105400 | 105500 | 105200 | 160 |
| 374 | 20241118 | 124300 | 5955988300 | 105400 | 105600 | 105600 | 105300 | 44 |
| 375 | 20241118 | 124200 | 5951347600 | 105500 | 105600 | 105600 | 105400 | 232 |
| 376 | 20241118 | 124100 | 5926860700 | 105600 | 105600 | 105700 | 105500 | 141 |
| 377 | 20241118 | 124000 | 5911971900 | 105600 | 105600 | 105600 | 105500 | 96 |
| 378 | 20241118 | 123900 | 5901839300 | 105600 | 105500 | 105700 | 105500 | 154 |
| 379 | 20241118 | 123800 | 5885575800 | 105600 | 105900 | 105900 | 105600 | 155 |
| 380 | 20241118 | 123700 | 5869162300 | 105700 | 105800 | 105900 | 105600 | 198 |
| 381 | 20241118 | 123600 | 5848217600 | 105800 | 105900 | 106100 | 105800 | 88 |
| 382 | 20241118 | 123500 | 5838895000 | 106100 | 105900 | 106100 | 105800 | 138 |
| 383 | 20241118 | 123400 | 5824281100 | 105800 | 105900 | 105900 | 105800 | 89 |
| 384 | 20241118 | 123300 | 5814857100 | 105900 | 105600 | 105900 | 105600 | 415 |
| 385 | 20241118 | 123200 | 5770995600 | 105700 | 106200 | 106200 | 105700 | 75 |
| 386 | 20241118 | 123100 | 5763052900 | 106000 | 106000 | 106100 | 106000 | 96 |
| 387 | 20241118 | 123000 | 5752868000 | 106000 | 106000 | 106200 | 106000 | 295 |
| 388 | 20241118 | 122900 | 5721570100 | 106000 | 105900 | 106100 | 105900 | 236 |
| 389 | 20241118 | 122800 | 5696542000 | 105900 | 106000 | 106100 | 105900 | 45 |
| 390 | 20241118 | 122700 | 5691774500 | 106100 | 106100 | 106100 | 106000 | 270 |
| 391 | 20241118 | 122600 | 5663134300 | 106100 | 106300 | 106300 | 106100 | 42 |
| 392 | 20241118 | 122500 | 5658676900 | 106300 | 106100 | 106300 | 106100 | 171 |
| 393 | 20241118 | 122400 | 5640520600 | 106200 | 106100 | 106200 | 106000 | 67 |
| 394 | 20241118 | 122300 | 5633405700 | 106000 | 105900 | 106300 | 105800 | 490 |
| 395 | 20241118 | 122200 | 5581471300 | 105900 | 106000 | 106100 | 105600 | 338 |
| 396 | 20241118 | 122100 | 5545661500 | 106000 | 106100 | 106200 | 105900 | 289 |
| 397 | 20241118 | 122000 | 5514995500 | 106000 | 106300 | 106300 | 105900 | 180 |
| 398 | 20241118 | 121900 | 5495918600 | 106300 | 106100 | 106300 | 106000 | 252 |
| 399 | 20241118 | 121800 | 5469175000 | 106100 | 106200 | 106400 | 106000 | 154 |
| 400 | 20241118 | 121700 | 5452818000 | 106000 | 106100 | 106200 | 105900 | 88 |
| 401 | 20241118 | 121600 | 5443489800 | 106100 | 106200 | 106200 | 105900 | 278 |
| 402 | 20241118 | 121500 | 5413988000 | 106300 | 106200 | 106300 | 106200 | 612 |
| 403 | 20241118 | 121400 | 5348936800 | 106200 | 106000 | 106400 | 106000 | 179 |
| 404 | 20241118 | 121300 | 5329916100 | 106000 | 106000 | 106100 | 106000 | 15 |
| 405 | 20241118 | 121200 | 5328325700 | 106000 | 106100 | 106300 | 105900 | 185 |
| 406 | 20241118 | 121100 | 5308678000 | 106000 | 106200 | 106300 | 105900 | 122 |
| 407 | 20241118 | 121000 | 5295749400 | 106200 | 106100 | 106400 | 106000 | 294 |
| 408 | 20241118 | 120900 | 5264540200 | 105900 | 106000 | 106100 | 105900 | 343 |
| 409 | 20241118 | 120800 | 5228163600 | 106000 | 106100 | 106100 | 105800 | 111 |
| 410 | 20241118 | 120700 | 5216388900 | 106100 | 105800 | 106100 | 105700 | 251 |
| 411 | 20241118 | 120600 | 5189833100 | 105700 | 105800 | 106000 | 105700 | 226 |
| 412 | 20241118 | 120500 | 5165904700 | 105800 | 105800 | 106000 | 105800 | 121 |
| 413 | 20241118 | 120400 | 5153098700 | 105800 | 105700 | 105800 | 105700 | 101 |
| 414 | 20241118 | 120300 | 5142413200 | 105600 | 105800 | 105800 | 105600 | 87 |
| 415 | 20241118 | 120200 | 5133212000 | 105800 | 105800 | 105800 | 105700 | 274 |
| 416 | 20241118 | 120100 | 5104233200 | 105600 | 105700 | 105800 | 105600 | 65 |
| 417 | 20241118 | 120000 | 5097357900 | 105600 | 105800 | 105900 | 105600 | 229 |
| 418 | 20241118 | 115900 | 5073130700 | 105900 | 105800 | 105900 | 105600 | 60 |
| 419 | 20241118 | 115800 | 5066783100 | 105900 | 105600 | 105900 | 105600 | 155 |
| 420 | 20241118 | 115700 | 5050383100 | 106000 | 106000 | 106000 | 105600 | 202 |
| 421 | 20241118 | 115600 | 5029026200 | 106000 | 106100 | 106100 | 105900 | 155 |
| 422 | 20241118 | 115500 | 5012596600 | 105900 | 105900 | 106100 | 105900 | 172 |
| 423 | 20241118 | 115400 | 4994358100 | 106100 | 106000 | 106100 | 105900 | 65 |
| 424 | 20241118 | 115300 | 4987468100 | 106000 | 105900 | 106000 | 105900 | 79 |
| 425 | 20241118 | 115200 | 4979101200 | 105800 | 106000 | 106000 | 105800 | 60 |
| 426 | 20241118 | 115100 | 4972748000 | 105900 | 105900 | 106200 | 105800 | 202 |
| 427 | 20241118 | 115000 | 4951331900 | 105900 | 105800 | 105900 | 105800 | 11 |
| 428 | 20241118 | 114900 | 4950167400 | 105800 | 105800 | 106100 | 105800 | 217 |
| 429 | 20241118 | 114800 | 4927190200 | 105800 | 105800 | 105800 | 105800 | 79 |
| 430 | 20241118 | 114700 | 4918832000 | 105700 | 105600 | 105800 | 105600 | 80 |
| 431 | 20241118 | 114600 | 4910379100 | 105500 | 105700 | 105700 | 105500 | 86 |
| 432 | 20241118 | 114500 | 4901299600 | 105500 | 105600 | 105600 | 105500 | 234 |
| 433 | 20241118 | 114400 | 4876597000 | 105600 | 105600 | 105600 | 105500 | 53 |
| 434 | 20241118 | 114300 | 4871001300 | 105700 | 105600 | 105700 | 105500 | 186 |
| 435 | 20241118 | 114200 | 4851349600 | 105700 | 105600 | 105800 | 105600 | 37 |
| 436 | 20241118 | 114100 | 4847439800 | 105500 | 105600 | 105600 | 105500 | 146 |
| 437 | 20241118 | 114000 | 4832027200 | 105600 | 105500 | 105600 | 105500 | 66 |
| 438 | 20241118 | 113900 | 4825058900 | 105500 | 105500 | 105500 | 105500 | 141 |
| 439 | 20241118 | 113800 | 4810183400 | 105500 | 105500 | 105500 | 105400 | 42 |
| 440 | 20241118 | 113700 | 4805752700 | 105500 | 105800 | 105800 | 105400 | 182 |
| 441 | 20241118 | 113600 | 4786552800 | 105700 | 105900 | 105900 | 105700 | 669 |
| 442 | 20241118 | 113500 | 4715817400 | 105800 | 105800 | 105800 | 105700 | 62 |
| 443 | 20241118 | 113400 | 4709258200 | 105800 | 105700 | 105800 | 105700 | 58 |
| 444 | 20241118 | 113300 | 4703127100 | 105700 | 105600 | 105700 | 105600 | 37 |
| 445 | 20241118 | 113200 | 4699217200 | 105600 | 105600 | 105700 | 105600 | 204 |
| 446 | 20241118 | 113100 | 4677664600 | 105500 | 105400 | 105600 | 105100 | 312 |
| 447 | 20241118 | 113000 | 4644789300 | 105400 | 105600 | 105700 | 105400 | 148 |
| 448 | 20241118 | 112900 | 4629163500 | 105700 | 105600 | 105700 | 105500 | 99 |
| 449 | 20241118 | 112800 | 4618710400 | 105700 | 105700 | 105800 | 105600 | 174 |
| 450 | 20241118 | 112700 | 4600315900 | 105600 | 105800 | 105900 | 105500 | 77 |
| 451 | 20241118 | 112600 | 4592181500 | 105800 | 105900 | 105900 | 105700 | 168 |
| 452 | 20241118 | 112500 | 4574395200 | 105800 | 106000 | 106100 | 105800 | 140 |
| 453 | 20241118 | 112400 | 4559571100 | 106100 | 105900 | 106100 | 105700 | 254 |
| 454 | 20241118 | 112300 | 4532682700 | 105900 | 106000 | 106100 | 105800 | 228 |
| 455 | 20241118 | 112200 | 4508542000 | 106000 | 106000 | 106200 | 105900 | 108 |
| 456 | 20241118 | 112100 | 4497090700 | 106000 | 106100 | 106200 | 106000 | 85 |
| 457 | 20241118 | 112000 | 4488075100 | 106000 | 106100 | 106100 | 105900 | 151 |
| 458 | 20241118 | 111900 | 4472069300 | 106000 | 106400 | 106400 | 106000 | 96 |
| 459 | 20241118 | 111800 | 4461863700 | 106300 | 106200 | 106400 | 106200 | 95 |
| 460 | 20241118 | 111700 | 4451766700 | 106200 | 106400 | 106500 | 106200 | 125 |
| 461 | 20241118 | 111600 | 4438466800 | 106400 | 106500 | 106500 | 106300 | 230 |
| 462 | 20241118 | 111500 | 4413987800 | 106500 | 106400 | 106500 | 106400 | 68 |
| 463 | 20241118 | 111400 | 4406746700 | 106300 | 106400 | 106400 | 106300 | 98 |
| 464 | 20241118 | 111300 | 4396320100 | 106500 | 106500 | 106500 | 106300 | 217 |
| 465 | 20241118 | 111200 | 4373231900 | 106500 | 106300 | 106500 | 106300 | 101 |
| 466 | 20241118 | 111100 | 4362491500 | 106300 | 106400 | 106400 | 106200 | 126 |
| 467 | 20241118 | 111000 | 4349089200 | 106400 | 106400 | 106400 | 106200 | 58 |
| 468 | 20241118 | 110900 | 4342919500 | 106300 | 106300 | 106400 | 106200 | 210 |
| 469 | 20241118 | 110800 | 4320595700 | 106300 | 106100 | 106300 | 106100 | 178 |
| 470 | 20241118 | 110700 | 4301692700 | 106300 | 106300 | 106400 | 105900 | 100 |
| 471 | 20241118 | 110600 | 4291063300 | 105900 | 106200 | 106300 | 105900 | 149 |
| 472 | 20241118 | 110500 | 4275232900 | 106000 | 106100 | 106200 | 106000 | 426 |
| 473 | 20241118 | 110400 | 4230064200 | 106100 | 106300 | 106300 | 106100 | 91 |
| 474 | 20241118 | 110300 | 4220402400 | 106200 | 106400 | 106500 | 106200 | 183 |
| 475 | 20241118 | 110200 | 4200942400 | 106300 | 106500 | 106500 | 106300 | 35 |
| 476 | 20241118 | 110100 | 4197220600 | 106500 | 106500 | 106500 | 106400 | 132 |
| 477 | 20241118 | 110000 | 4183166400 | 106500 | 106400 | 106500 | 106200 | 91 |
| 478 | 20241118 | 105900 | 4173491200 | 106300 | 106600 | 106600 | 106300 | 377 |
| 479 | 20241118 | 105800 | 4133351900 | 106600 | 106700 | 106700 | 106600 | 75 |
| 480 | 20241118 | 105700 | 4125353100 | 106600 | 106500 | 106700 | 106400 | 124 |
| 481 | 20241118 | 105600 | 4112143100 | 106700 | 106700 | 106700 | 106500 | 233 |
| 482 | 20241118 | 105500 | 4087293900 | 106600 | 106600 | 106700 | 106500 | 123 |
| 483 | 20241118 | 105400 | 4074178800 | 106600 | 106500 | 106600 | 106500 | 92 |
| 484 | 20241118 | 105300 | 4064380400 | 106600 | 106600 | 106600 | 106100 | 102 |
| 485 | 20241118 | 105200 | 4053509000 | 106200 | 106600 | 106600 | 106100 | 113 |
| 486 | 20241118 | 105100 | 4041474200 | 106600 | 106500 | 106600 | 106500 | 99 |
| 487 | 20241118 | 105000 | 4030921400 | 106500 | 106400 | 106500 | 106300 | 75 |
| 488 | 20241118 | 104900 | 4022941300 | 106500 | 106600 | 106600 | 106400 | 163 |
| 489 | 20241118 | 104800 | 4005581900 | 106700 | 106500 | 106700 | 106500 | 150 |
| 490 | 20241118 | 104700 | 3989592000 | 106500 | 106600 | 106600 | 106500 | 91 |
| 491 | 20241118 | 104600 | 3979899600 | 106600 | 106300 | 106600 | 106300 | 365 |
| 492 | 20241118 | 104500 | 3941049700 | 106300 | 106400 | 106500 | 106300 | 136 |
| 493 | 20241118 | 104400 | 3926579000 | 106400 | 106500 | 106600 | 106400 | 186 |
| 494 | 20241118 | 104300 | 3906776800 | 106500 | 106500 | 106600 | 106500 | 94 |
| 495 | 20241118 | 104200 | 3896763700 | 106500 | 106500 | 106500 | 106400 | 178 |
| 496 | 20241118 | 104100 | 3877808600 | 106500 | 106500 | 106500 | 106400 | 193 |
| 497 | 20241118 | 104000 | 3857255400 | 106500 | 106300 | 106500 | 106300 | 59 |
| 498 | 20241118 | 103900 | 3850977200 | 106400 | 106400 | 106400 | 106300 | 131 |
| 499 | 20241118 | 103800 | 3837041400 | 106300 | 106000 | 106400 | 105900 | 566 |
| 500 | 20241118 | 103700 | 3776943400 | 106000 | 106000 | 106000 | 105900 | 141 |
| 501 | 20241118 | 103600 | 3762009200 | 105900 | 105900 | 106000 | 105800 | 226 |
| 502 | 20241118 | 103500 | 3738063000 | 105900 | 105800 | 105900 | 105800 | 48 |
| 503 | 20241118 | 103400 | 3732982400 | 105800 | 105700 | 105800 | 105600 | 380 |
| 504 | 20241118 | 103300 | 3692811000 | 105800 | 105800 | 106000 | 105700 | 131 |
| 505 | 20241118 | 103200 | 3678956000 | 105800 | 105900 | 105900 | 105700 | 105 |
| 506 | 20241118 | 103100 | 3667838300 | 105900 | 105900 | 106000 | 105700 | 215 |
| 507 | 20241118 | 103000 | 3645088700 | 105900 | 105900 | 105900 | 105800 | 82 |
| 508 | 20241118 | 102900 | 3636405000 | 105800 | 105800 | 105900 | 105800 | 62 |
| 509 | 20241118 | 102800 | 3629841500 | 105900 | 106000 | 106000 | 105800 | 101 |
| 510 | 20241118 | 102700 | 3619141200 | 106000 | 105800 | 106000 | 105800 | 113 |
| 511 | 20241118 | 102600 | 3607182300 | 105800 | 105700 | 105900 | 105700 | 25 |
| 512 | 20241118 | 102500 | 3604537800 | 105700 | 105700 | 105900 | 105700 | 51 |
| 513 | 20241118 | 102400 | 3599141700 | 105800 | 106000 | 106000 | 105800 | 130 |
| 514 | 20241118 | 102300 | 3585381500 | 105900 | 106000 | 106000 | 105800 | 73 |
| 515 | 20241118 | 102200 | 3577650700 | 106000 | 105900 | 106000 | 105900 | 50 |
| 516 | 20241118 | 102100 | 3572355000 | 105800 | 105900 | 105900 | 105700 | 138 |
| 517 | 20241118 | 102000 | 3557754600 | 105900 | 105800 | 105900 | 105800 | 59 |
| 518 | 20241118 | 101900 | 3551511000 | 105800 | 105800 | 105800 | 105700 | 36 |
| 519 | 20241118 | 101800 | 3547702400 | 105800 | 105800 | 105800 | 105700 | 146 |
| 520 | 20241118 | 101700 | 3532256500 | 105800 | 105800 | 105800 | 105700 | 92 |
| 521 | 20241118 | 101600 | 3522525200 | 105800 | 105600 | 105800 | 105500 | 126 |
| 522 | 20241118 | 101500 | 3509211600 | 105700 | 106000 | 106000 | 105600 | 32 |
| 523 | 20241118 | 101400 | 3505826600 | 105700 | 105800 | 105900 | 105700 | 121 |
| 524 | 20241118 | 101300 | 3493031900 | 105800 | 105600 | 105900 | 105600 | 82 |
| 525 | 20241118 | 101200 | 3484360000 | 105700 | 105500 | 105700 | 105500 | 51 |
| 526 | 20241118 | 101100 | 3478972400 | 105500 | 105400 | 105500 | 105300 | 70 |
| 527 | 20241118 | 101000 | 3471594600 | 105300 | 106000 | 106000 | 105300 | 276 |
| 528 | 20241118 | 100900 | 3442469000 | 105800 | 105800 | 106000 | 105800 | 90 |
| 529 | 20241118 | 100800 | 3432946000 | 105900 | 105800 | 105900 | 105800 | 32 |
| 530 | 20241118 | 100700 | 3429560000 | 105800 | 106000 | 106000 | 105600 | 57 |
| 531 | 20241118 | 100600 | 3423531700 | 105700 | 105600 | 106000 | 105500 | 160 |
| 532 | 20241118 | 100500 | 3406621200 | 105300 | 105600 | 105900 | 105300 | 574 |
| 533 | 20241118 | 100400 | 3346016400 | 105500 | 105800 | 105800 | 105500 | 348 |
| 534 | 20241118 | 100300 | 3309240400 | 105700 | 106200 | 106200 | 105700 | 91 |
| 535 | 20241118 | 100200 | 3299601200 | 105900 | 105700 | 106600 | 105600 | 521 |
| 536 | 20241118 | 100100 | 3244345900 | 105700 | 105800 | 105800 | 105700 | 151 |
| 537 | 20241118 | 100000 | 3228376700 | 105800 | 105500 | 105800 | 105300 | 189 |
| 538 | 20241118 | 095900 | 3208442100 | 105500 | 105500 | 105600 | 105500 | 63 |
| 539 | 20241118 | 095800 | 3201795000 | 105600 | 105800 | 105800 | 105600 | 67 |
| 540 | 20241118 | 095700 | 3194717200 | 105800 | 105500 | 105800 | 105400 | 252 |
| 541 | 20241118 | 095600 | 3168134000 | 105500 | 105700 | 105700 | 105500 | 142 |
| 542 | 20241118 | 095500 | 3153142200 | 105800 | 105700 | 105800 | 105600 | 159 |
| 543 | 20241118 | 095400 | 3136323300 | 105700 | 105800 | 105800 | 105700 | 53 |
| 544 | 20241118 | 095300 | 3130718100 | 105800 | 105600 | 105800 | 105600 | 91 |
| 545 | 20241118 | 095200 | 3121094800 | 105700 | 105400 | 105700 | 105400 | 30 |
| 546 | 20241118 | 095100 | 3117925000 | 105400 | 105300 | 105400 | 105300 | 126 |
| 547 | 20241118 | 095000 | 3104648100 | 105300 | 105800 | 105800 | 105300 | 295 |
| 548 | 20241118 | 094900 | 3073545100 | 105700 | 105500 | 105900 | 105500 | 97 |
| 549 | 20241118 | 094800 | 3063291400 | 105500 | 105500 | 105900 | 105400 | 150 |
| 550 | 20241118 | 094700 | 3047459200 | 105500 | 106500 | 106500 | 105500 | 554 |
| 551 | 20241118 | 094600 | 2988815900 | 106300 | 106100 | 106500 | 106000 | 166 |
| 552 | 20241118 | 094500 | 2971195100 | 106100 | 106200 | 106200 | 106000 | 145 |
| 553 | 20241118 | 094400 | 2955807300 | 106200 | 106500 | 106500 | 106100 | 163 |
| 554 | 20241118 | 094300 | 2938474600 | 106500 | 106000 | 106500 | 106000 | 205 |
| 555 | 20241118 | 094200 | 2916672900 | 106000 | 106000 | 106200 | 105600 | 130 |
| 556 | 20241118 | 094100 | 2902887700 | 105600 | 105400 | 106000 | 105400 | 162 |
| 557 | 20241118 | 094000 | 2885769700 | 105400 | 105200 | 105500 | 105100 | 37 |
| 558 | 20241118 | 093900 | 2881871900 | 105100 | 105500 | 105600 | 105100 | 134 |
| 559 | 20241118 | 093800 | 2867765400 | 105500 | 105400 | 105500 | 105400 | 107 |
| 560 | 20241118 | 093700 | 2856486000 | 105300 | 105900 | 105900 | 105200 | 282 |
| 561 | 20241118 | 093600 | 2826750500 | 105900 | 105400 | 105900 | 105400 | 336 |
| 562 | 20241118 | 093500 | 2791233400 | 105300 | 105400 | 105400 | 105300 | 85 |
| 563 | 20241118 | 093400 | 2782276600 | 105500 | 105500 | 105500 | 105400 | 58 |
| 564 | 20241118 | 093300 | 2776158200 | 105500 | 106100 | 106100 | 105500 | 373 |
| 565 | 20241118 | 093200 | 2736716100 | 106100 | 106000 | 106200 | 105900 | 269 |
| 566 | 20241118 | 093100 | 2708186600 | 106000 | 106400 | 106400 | 105900 | 265 |
| 567 | 20241118 | 093000 | 2680027400 | 106500 | 105900 | 106700 | 105600 | 2628 |
| 568 | 20241118 | 092900 | 2400673600 | 105900 | 106100 | 106200 | 105800 | 601 |
| 569 | 20241118 | 092800 | 2336965900 | 106100 | 105900 | 106200 | 105800 | 910 |
| 570 | 20241118 | 092700 | 2240523100 | 105800 | 105400 | 105900 | 105400 | 623 |
| 571 | 20241118 | 092600 | 2174688800 | 105400 | 105300 | 105500 | 105100 | 535 |
| 572 | 20241118 | 092500 | 2118348800 | 105300 | 105300 | 105400 | 105200 | 1047 |
| 573 | 20241118 | 092400 | 2008197700 | 105200 | 105300 | 105500 | 105200 | 59 |
| 574 | 20241118 | 092300 | 2001984200 | 105400 | 105500 | 105600 | 105400 | 105 |
| 575 | 20241118 | 092200 | 1990907700 | 105500 | 105400 | 105500 | 105400 | 99 |
| 576 | 20241118 | 092100 | 1980469100 | 105400 | 105200 | 105500 | 105200 | 68 |
| 577 | 20241118 | 092000 | 1973310400 | 105200 | 105500 | 105600 | 105200 | 361 |
| 578 | 20241118 | 091900 | 1935243800 | 105500 | 105600 | 105600 | 105500 | 228 |
| 579 | 20241118 | 091800 | 1911180000 | 105500 | 105600 | 105600 | 105500 | 857 |
| 580 | 20241118 | 091700 | 1820723100 | 105600 | 105600 | 105600 | 105500 | 260 |
| 581 | 20241118 | 091600 | 1793277100 | 105600 | 105300 | 105600 | 105300 | 269 |
| 582 | 20241118 | 091500 | 1764905700 | 105300 | 105000 | 105300 | 104900 | 178 |
| 583 | 20241118 | 091400 | 1746184600 | 105000 | 105000 | 105500 | 104800 | 159 |
| 584 | 20241118 | 091300 | 1729455300 | 104500 | 104600 | 105200 | 104500 | 393 |
| 585 | 20241118 | 091200 | 1688287800 | 104600 | 105200 | 105200 | 104600 | 642 |
| 586 | 20241118 | 091100 | 1620998700 | 105200 | 105500 | 105500 | 104900 | 2375 |
| 587 | 20241118 | 091000 | 1370911300 | 105300 | 105200 | 105600 | 105200 | 655 |
| 588 | 20241118 | 090900 | 1301874000 | 105200 | 105200 | 105500 | 105200 | 641 |
| 589 | 20241118 | 090800 | 1234371200 | 105500 | 105100 | 105500 | 105000 | 1498 |
| 590 | 20241118 | 090700 | 1076680700 | 105100 | 104900 | 105100 | 104800 | 1433 |
| 591 | 20241118 | 090600 | 926180200 | 104700 | 104800 | 105200 | 104300 | 1300 |
| 592 | 20241118 | 090500 | 789962800 | 104800 | 104100 | 104900 | 104000 | 1992 |
| 593 | 20241118 | 090400 | 581735200 | 104100 | 104100 | 104200 | 103200 | 546 |
| 594 | 20241118 | 090300 | 525038600 | 104100 | 103700 | 104500 | 101500 | 1508 |
| 595 | 20241118 | 090200 | 369276500 | 103700 | 103200 | 103800 | 103100 | 490 |
| 596 | 20241118 | 090100 | 318625600 | 102100 | 102300 | 103400 | 101600 | 759 |
| 597 | 20241118 | 090000 | 240859000 | 101700 | 101100 | 102500 | 101100 | 2369 |