36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 192000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 5183 |
| 3 | 20241118 | 191900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 4 | 20241118 | 191800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 5 | 20241118 | 191700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 6 | 20241118 | 191600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 7 | 20241118 | 191500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 8 | 20241118 | 191400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 9 | 20241118 | 191300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 10 | 20241118 | 191200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 11 | 20241118 | 191100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 12 | 20241118 | 191000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 13 | 20241118 | 190900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 14 | 20241118 | 190800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 15 | 20241118 | 190700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 16 | 20241118 | 190600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 17 | 20241118 | 190500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 18 | 20241118 | 190400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 19 | 20241118 | 190300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 20 | 20241118 | 190200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 21 | 20241118 | 190100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 22 | 20241118 | 190000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 23 | 20241118 | 185900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 24 | 20241118 | 185800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 25 | 20241118 | 185700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 26 | 20241118 | 185600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 27 | 20241118 | 185500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 28 | 20241118 | 185400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 29 | 20241118 | 185300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 30 | 20241118 | 185200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 31 | 20241118 | 185100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 32 | 20241118 | 185000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 5183 |
| 33 | 20241118 | 184900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 34 | 20241118 | 184800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 35 | 20241118 | 184700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 36 | 20241118 | 184600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 37 | 20241118 | 184500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 38 | 20241118 | 184400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 39 | 20241118 | 184300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 40 | 20241118 | 184200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 41 | 20241118 | 184100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 42 | 20241118 | 184000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 43 | 20241118 | 183900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 44 | 20241118 | 183800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 45 | 20241118 | 183700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 46 | 20241118 | 183600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 47 | 20241118 | 183500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 48 | 20241118 | 183400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 49 | 20241118 | 183300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 50 | 20241118 | 183200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 51 | 20241118 | 183100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 52 | 20241118 | 183000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 53 | 20241118 | 182900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 54 | 20241118 | 182800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 55 | 20241118 | 182700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 56 | 20241118 | 182600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 57 | 20241118 | 182500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 58 | 20241118 | 182400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 59 | 20241118 | 182300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 60 | 20241118 | 182200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 61 | 20241118 | 182100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 62 | 20241118 | 182000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 5183 |
| 63 | 20241118 | 181900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 64 | 20241118 | 181800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 65 | 20241118 | 181700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 66 | 20241118 | 181600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 67 | 20241118 | 181500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 68 | 20241118 | 181400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 69 | 20241118 | 181300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 70 | 20241118 | 181200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 71 | 20241118 | 181100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 72 | 20241118 | 181000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 73 | 20241118 | 180900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 74 | 20241118 | 180800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 75 | 20241118 | 180700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 76 | 20241118 | 180600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 77 | 20241118 | 180500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 78 | 20241118 | 180400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 79 | 20241118 | 180300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 80 | 20241118 | 180200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 81 | 20241118 | 180100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 82 | 20241118 | 180000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 83 | 20241118 | 175900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 84 | 20241118 | 175800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 85 | 20241118 | 175700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 86 | 20241118 | 175600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 87 | 20241118 | 175500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 88 | 20241118 | 175400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 89 | 20241118 | 175300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 90 | 20241118 | 175200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 91 | 20241118 | 175100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 92 | 20241118 | 175000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 5183 |
| 93 | 20241118 | 174900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 94 | 20241118 | 174800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 95 | 20241118 | 174700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 96 | 20241118 | 174600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 97 | 20241118 | 174500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 98 | 20241118 | 174400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 99 | 20241118 | 174300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 100 | 20241118 | 174200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 101 | 20241118 | 174100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 102 | 20241118 | 174000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 103 | 20241118 | 173900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 104 | 20241118 | 173800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 105 | 20241118 | 173700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 106 | 20241118 | 173600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 107 | 20241118 | 173500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 108 | 20241118 | 173400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 109 | 20241118 | 173300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 110 | 20241118 | 173200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 111 | 20241118 | 173100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 112 | 20241118 | 173000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 113 | 20241118 | 172900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 114 | 20241118 | 172800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 115 | 20241118 | 172700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 116 | 20241118 | 172600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 117 | 20241118 | 172500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 118 | 20241118 | 172400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 119 | 20241118 | 172300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 120 | 20241118 | 172200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 121 | 20241118 | 172100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 122 | 20241118 | 172000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 5183 |
| 123 | 20241118 | 171900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 124 | 20241118 | 171800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 125 | 20241118 | 171700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 126 | 20241118 | 171600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 127 | 20241118 | 171500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 128 | 20241118 | 171400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 129 | 20241118 | 171300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 130 | 20241118 | 171200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 131 | 20241118 | 171100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 132 | 20241118 | 171000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 133 | 20241118 | 170900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 134 | 20241118 | 170800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 135 | 20241118 | 170700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 136 | 20241118 | 170600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 137 | 20241118 | 170500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 138 | 20241118 | 170400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 139 | 20241118 | 170300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 140 | 20241118 | 170200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 141 | 20241118 | 170100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 142 | 20241118 | 170000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 143 | 20241118 | 165900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 144 | 20241118 | 165800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 145 | 20241118 | 165700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 146 | 20241118 | 165600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 147 | 20241118 | 165500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 148 | 20241118 | 165400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 149 | 20241118 | 165300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 150 | 20241118 | 165200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 151 | 20241118 | 165100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 152 | 20241118 | 165000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 5183 |
| 153 | 20241118 | 164900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 154 | 20241118 | 164800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 155 | 20241118 | 164700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 156 | 20241118 | 164600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 157 | 20241118 | 164500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 158 | 20241118 | 164400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 159 | 20241118 | 164300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 160 | 20241118 | 164200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 161 | 20241118 | 164100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 162 | 20241118 | 164000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 163 | 20241118 | 163900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 164 | 20241118 | 163800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 165 | 20241118 | 163700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 166 | 20241118 | 163600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 167 | 20241118 | 163500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 168 | 20241118 | 163400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 169 | 20241118 | 163300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 170 | 20241118 | 163200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 171 | 20241118 | 163100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 172 | 20241118 | 163000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 173 | 20241118 | 162900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 174 | 20241118 | 162800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 175 | 20241118 | 162700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 176 | 20241118 | 162600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 177 | 20241118 | 162500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 178 | 20241118 | 162400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 179 | 20241118 | 162300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 180 | 20241118 | 162200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 181 | 20241118 | 162100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 182 | 20241118 | 162000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 5183 |
| 183 | 20241118 | 161900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 184 | 20241118 | 161800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 185 | 20241118 | 161700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 186 | 20241118 | 161600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 187 | 20241118 | 161500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 188 | 20241118 | 161400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 189 | 20241118 | 161300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 190 | 20241118 | 161200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 191 | 20241118 | 161100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 192 | 20241118 | 161000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 193 | 20241118 | 160900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 194 | 20241118 | 160800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 195 | 20241118 | 160700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 196 | 20241118 | 160600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 197 | 20241118 | 160500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 198 | 20241118 | 160400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 199 | 20241118 | 160300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 200 | 20241118 | 160200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 201 | 20241118 | 160100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 202 | 20241118 | 160000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 203 | 20241118 | 155900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 204 | 20241118 | 155800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 205 | 20241118 | 155700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 206 | 20241118 | 155600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 207 | 20241118 | 155500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 208 | 20241118 | 155400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 209 | 20241118 | 155300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 210 | 20241118 | 155200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 211 | 20241118 | 155100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 212 | 20241118 | 155000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 5183 |
| 213 | 20241118 | 154900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 214 | 20241118 | 154800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 215 | 20241118 | 154700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 216 | 20241118 | 154600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 217 | 20241118 | 154500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 218 | 20241118 | 154400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 219 | 20241118 | 154300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 220 | 20241118 | 154200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 221 | 20241118 | 154100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 222 | 20241118 | 154000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 223 | 20241118 | 153900 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 224 | 20241118 | 153800 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 225 | 20241118 | 153700 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 226 | 20241118 | 153600 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 227 | 20241118 | 153500 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 228 | 20241118 | 153400 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 229 | 20241118 | 153300 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 230 | 20241118 | 153200 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 231 | 20241118 | 153100 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 0 |
| 232 | 20241118 | 153000 | 34550445600 | 118800 | 118800 | 118800 | 118800 | 5183 |
| 233 | 20241118 | 152900 | 33934705200 | 119100 | 119100 | 119100 | 119100 | 0 |
| 234 | 20241118 | 152800 | 33934705200 | 119100 | 119100 | 119100 | 119100 | 0 |
| 235 | 20241118 | 152700 | 33934705200 | 119100 | 119100 | 119100 | 119100 | 0 |
| 236 | 20241118 | 152600 | 33934705200 | 119100 | 119100 | 119100 | 119100 | 0 |
| 237 | 20241118 | 152500 | 33934705200 | 119100 | 119100 | 119100 | 119100 | 0 |
| 238 | 20241118 | 152400 | 33934705200 | 119100 | 119100 | 119100 | 119100 | 0 |
| 239 | 20241118 | 152300 | 33934705200 | 119100 | 119100 | 119100 | 119100 | 0 |
| 240 | 20241118 | 152200 | 33934705200 | 119100 | 119100 | 119100 | 119100 | 0 |
| 241 | 20241118 | 152100 | 33934705200 | 119100 | 119100 | 119100 | 119100 | 0 |
| 242 | 20241118 | 152000 | 33934705200 | 119100 | 119100 | 119100 | 119100 | 0 |
| 243 | 20241118 | 151900 | 33934705200 | 119100 | 119400 | 119400 | 119000 | 913 |
| 244 | 20241118 | 151800 | 33825943900 | 119400 | 119000 | 119400 | 118900 | 716 |
| 245 | 20241118 | 151700 | 33740713300 | 119100 | 119100 | 119500 | 118900 | 1595 |
| 246 | 20241118 | 151600 | 33550609000 | 119100 | 118700 | 119200 | 118700 | 903 |
| 247 | 20241118 | 151500 | 33443198000 | 118700 | 118700 | 118900 | 118700 | 512 |
| 248 | 20241118 | 151400 | 33382401700 | 118800 | 118700 | 118800 | 118500 | 2025 |
| 249 | 20241118 | 151300 | 33142200100 | 118700 | 118500 | 118700 | 118500 | 574 |
| 250 | 20241118 | 151200 | 33074135500 | 118500 | 118600 | 118800 | 118500 | 672 |
| 251 | 20241118 | 151100 | 32994446800 | 118600 | 118700 | 118800 | 118500 | 2010 |
| 252 | 20241118 | 151000 | 32756123200 | 118700 | 118600 | 118800 | 118500 | 1528 |
| 253 | 20241118 | 150900 | 32574860100 | 118600 | 118500 | 118700 | 118500 | 544 |
| 254 | 20241118 | 150800 | 32510352000 | 118500 | 118600 | 118700 | 118500 | 1034 |
| 255 | 20241118 | 150700 | 32387715900 | 118700 | 118700 | 118800 | 118600 | 893 |
| 256 | 20241118 | 150600 | 32281742600 | 118700 | 118900 | 118900 | 118700 | 567 |
| 257 | 20241118 | 150500 | 32214405500 | 118900 | 118600 | 119000 | 118600 | 1634 |
| 258 | 20241118 | 150400 | 32020385400 | 118600 | 118700 | 118700 | 118600 | 1177 |
| 259 | 20241118 | 150300 | 31880758900 | 118700 | 118700 | 119000 | 118700 | 983 |
| 260 | 20241118 | 150200 | 31764014300 | 119000 | 119000 | 119000 | 118700 | 1108 |
| 261 | 20241118 | 150100 | 31632322300 | 119000 | 118900 | 119100 | 118700 | 1929 |
| 262 | 20241118 | 150000 | 31402996600 | 118900 | 119000 | 119000 | 118800 | 771 |
| 263 | 20241118 | 145900 | 31311350300 | 118900 | 118900 | 119000 | 118900 | 909 |
| 264 | 20241118 | 145800 | 31203237300 | 118900 | 119000 | 119100 | 118900 | 749 |
| 265 | 20241118 | 145700 | 31114141600 | 119100 | 119100 | 119200 | 118900 | 1416 |
| 266 | 20241118 | 145600 | 30945635900 | 119200 | 119000 | 119300 | 118900 | 733 |
| 267 | 20241118 | 145500 | 30858338900 | 119000 | 119000 | 119300 | 119000 | 1581 |
| 268 | 20241118 | 145400 | 30670075800 | 119000 | 119200 | 119300 | 119000 | 1055 |
| 269 | 20241118 | 145300 | 30544416100 | 119100 | 119300 | 119300 | 119100 | 650 |
| 270 | 20241118 | 145200 | 30466952400 | 119200 | 119300 | 119300 | 119200 | 599 |
| 271 | 20241118 | 145100 | 30395525100 | 119300 | 119200 | 119400 | 119200 | 724 |
| 272 | 20241118 | 145000 | 30309158400 | 119200 | 119100 | 119300 | 119100 | 745 |
| 273 | 20241118 | 144900 | 30220396900 | 119100 | 119100 | 119300 | 119000 | 621 |
| 274 | 20241118 | 144800 | 30146423800 | 119100 | 119200 | 119300 | 119100 | 977 |
| 275 | 20241118 | 144700 | 30029970900 | 119300 | 119600 | 119600 | 119300 | 2560 |
| 276 | 20241118 | 144600 | 29724169000 | 119700 | 119700 | 119900 | 119600 | 1020 |
| 277 | 20241118 | 144500 | 29602105800 | 119800 | 119600 | 119800 | 119600 | 659 |
| 278 | 20241118 | 144400 | 29523258400 | 119600 | 119800 | 119900 | 119600 | 846 |
| 279 | 20241118 | 144300 | 29421998300 | 119900 | 120100 | 120100 | 119800 | 428 |
| 280 | 20241118 | 144200 | 29370700700 | 120000 | 120100 | 120300 | 120000 | 1529 |
| 281 | 20241118 | 144100 | 29186971100 | 120100 | 119800 | 120200 | 119800 | 852 |
| 282 | 20241118 | 144000 | 29084704500 | 119700 | 119700 | 120100 | 119700 | 667 |
| 283 | 20241118 | 143900 | 29004768300 | 119700 | 119500 | 119800 | 119500 | 585 |
| 284 | 20241118 | 143800 | 28934802700 | 119500 | 119600 | 119700 | 119500 | 462 |
| 285 | 20241118 | 143700 | 28879563900 | 119600 | 119500 | 119900 | 119500 | 716 |
| 286 | 20241118 | 143600 | 28793946200 | 119500 | 119700 | 119900 | 119500 | 1090 |
| 287 | 20241118 | 143500 | 28663537900 | 119700 | 120000 | 120000 | 119700 | 1322 |
| 288 | 20241118 | 143400 | 28505120400 | 120000 | 120000 | 120000 | 119900 | 463 |
| 289 | 20241118 | 143300 | 28449599600 | 119900 | 120100 | 120200 | 119900 | 770 |
| 290 | 20241118 | 143200 | 28357168300 | 120000 | 120200 | 120300 | 120000 | 1034 |
| 291 | 20241118 | 143100 | 28232967500 | 120200 | 120300 | 120400 | 120100 | 1049 |
| 292 | 20241118 | 143000 | 28106867700 | 120200 | 120300 | 120400 | 120100 | 580 |
| 293 | 20241118 | 142900 | 28037149700 | 120200 | 120300 | 120300 | 120100 | 568 |
| 294 | 20241118 | 142800 | 27968898200 | 120100 | 120000 | 120500 | 119900 | 994 |
| 295 | 20241118 | 142700 | 27849567900 | 120000 | 120200 | 120200 | 120000 | 407 |
| 296 | 20241118 | 142600 | 27800719300 | 120100 | 120200 | 120500 | 120000 | 951 |
| 297 | 20241118 | 142500 | 27686460100 | 120200 | 120100 | 120500 | 119800 | 484 |
| 298 | 20241118 | 142400 | 27628346900 | 119900 | 119800 | 120200 | 119800 | 575 |
| 299 | 20241118 | 142300 | 27559385400 | 119800 | 120000 | 120000 | 119700 | 745 |
| 300 | 20241118 | 142200 | 27470080200 | 119900 | 119700 | 120100 | 119700 | 508 |
| 301 | 20241118 | 142100 | 27409193700 | 119700 | 120300 | 120300 | 119600 | 678 |
| 302 | 20241118 | 142000 | 27327937100 | 120300 | 119800 | 120500 | 119800 | 600 |
| 303 | 20241118 | 141900 | 27255864600 | 119900 | 119800 | 120100 | 119700 | 514 |
| 304 | 20241118 | 141800 | 27194263600 | 119800 | 119500 | 120100 | 119100 | 1457 |
| 305 | 20241118 | 141700 | 27020182100 | 119600 | 119400 | 119600 | 119200 | 979 |
| 306 | 20241118 | 141600 | 26903372000 | 119300 | 119700 | 119800 | 119300 | 445 |
| 307 | 20241118 | 141500 | 26850244100 | 119100 | 119600 | 119800 | 119000 | 2757 |
| 308 | 20241118 | 141400 | 26521307700 | 119700 | 120000 | 120000 | 119700 | 777 |
| 309 | 20241118 | 141300 | 26428179100 | 120000 | 120300 | 120400 | 119900 | 2098 |
| 310 | 20241118 | 141200 | 26176275400 | 120400 | 120500 | 120500 | 120300 | 691 |
| 311 | 20241118 | 141100 | 26093090400 | 120400 | 120400 | 120600 | 120400 | 336 |
| 312 | 20241118 | 141000 | 26052614700 | 120400 | 120700 | 120800 | 120400 | 957 |
| 313 | 20241118 | 140900 | 25937258100 | 120700 | 120600 | 121100 | 120500 | 343 |
| 314 | 20241118 | 140800 | 25895846200 | 120500 | 120800 | 120800 | 120500 | 527 |
| 315 | 20241118 | 140700 | 25832279900 | 120700 | 120800 | 121000 | 120400 | 1283 |
| 316 | 20241118 | 140600 | 25677621400 | 120800 | 120400 | 121000 | 120300 | 715 |
| 317 | 20241118 | 140500 | 25591454500 | 120400 | 120700 | 120900 | 120400 | 1115 |
| 318 | 20241118 | 140400 | 25457121500 | 120500 | 120600 | 121100 | 120400 | 2024 |
| 319 | 20241118 | 140300 | 25213144800 | 120500 | 120900 | 121000 | 120500 | 913 |
| 320 | 20241118 | 140200 | 25102908500 | 120900 | 120600 | 121500 | 120500 | 1760 |
| 321 | 20241118 | 140100 | 24890000300 | 120300 | 120600 | 120900 | 120200 | 2063 |
| 322 | 20241118 | 140000 | 24641624900 | 120600 | 120800 | 120900 | 120500 | 1272 |
| 323 | 20241118 | 135900 | 24488159100 | 120800 | 120800 | 120900 | 120800 | 500 |
| 324 | 20241118 | 135800 | 24427747900 | 120800 | 120900 | 121000 | 120800 | 485 |
| 325 | 20241118 | 135700 | 24369134200 | 120900 | 120900 | 121000 | 120800 | 431 |
| 326 | 20241118 | 135600 | 24317031400 | 120800 | 120800 | 121300 | 120700 | 677 |
| 327 | 20241118 | 135500 | 24235115200 | 120700 | 120800 | 120900 | 120700 | 577 |
| 328 | 20241118 | 135400 | 24165430200 | 120700 | 120700 | 121100 | 120600 | 791 |
| 329 | 20241118 | 135300 | 24069913400 | 120700 | 120900 | 121000 | 120600 | 772 |
| 330 | 20241118 | 135200 | 23976683200 | 120900 | 121000 | 121300 | 120900 | 702 |
| 331 | 20241118 | 135100 | 23891712400 | 120900 | 121000 | 121100 | 120900 | 460 |
| 332 | 20241118 | 135000 | 23836048900 | 121000 | 121300 | 121300 | 121000 | 1127 |
| 333 | 20241118 | 134900 | 23699569000 | 121400 | 121300 | 121400 | 121100 | 649 |
| 334 | 20241118 | 134800 | 23620865000 | 121300 | 121200 | 121400 | 121200 | 444 |
| 335 | 20241118 | 134700 | 23567025300 | 121200 | 121300 | 121400 | 121200 | 627 |
| 336 | 20241118 | 134600 | 23491006600 | 121300 | 121100 | 121400 | 121100 | 631 |
| 337 | 20241118 | 134500 | 23414519900 | 121200 | 122100 | 122200 | 121100 | 1630 |
| 338 | 20241118 | 134400 | 23216090400 | 122100 | 122400 | 122500 | 122100 | 1386 |
| 339 | 20241118 | 134300 | 23046637800 | 122500 | 121400 | 122600 | 121400 | 1066 |
| 340 | 20241118 | 134200 | 22916478600 | 121400 | 121600 | 121600 | 121300 | 861 |
| 341 | 20241118 | 134100 | 22811920300 | 121600 | 122000 | 122400 | 121600 | 2193 |
| 342 | 20241118 | 134000 | 22544457700 | 122500 | 121200 | 122600 | 121000 | 1860 |
| 343 | 20241118 | 133900 | 22317934000 | 121600 | 120700 | 122000 | 120200 | 4612 |
| 344 | 20241118 | 133800 | 21758993200 | 120300 | 119300 | 121400 | 119000 | 3785 |
| 345 | 20241118 | 133700 | 21305001400 | 119300 | 119300 | 119500 | 119100 | 863 |
| 346 | 20241118 | 133600 | 21202019300 | 119400 | 119600 | 119600 | 119200 | 822 |
| 347 | 20241118 | 133500 | 21103908800 | 119400 | 119800 | 120100 | 119400 | 1955 |
| 348 | 20241118 | 133400 | 20869854900 | 119800 | 119500 | 119900 | 119200 | 1979 |
| 349 | 20241118 | 133300 | 20633170300 | 119400 | 117800 | 119600 | 117700 | 4571 |
| 350 | 20241118 | 133200 | 20091379500 | 118100 | 117900 | 118300 | 117600 | 4436 |
| 351 | 20241118 | 133100 | 19568614000 | 117800 | 118200 | 118500 | 117800 | 4339 |
| 352 | 20241118 | 133000 | 19056255000 | 118200 | 119300 | 119600 | 117500 | 8497 |
| 353 | 20241118 | 132900 | 18049562600 | 119400 | 121000 | 121200 | 119000 | 8246 |
| 354 | 20241118 | 132800 | 17060491000 | 121100 | 122000 | 122000 | 121100 | 6166 |
| 355 | 20241118 | 132700 | 16309873900 | 122300 | 122300 | 122300 | 122300 | 0 |
| 356 | 20241118 | 132600 | 16309873900 | 122300 | 122900 | 122900 | 122300 | 4342 |
| 357 | 20241118 | 132500 | 15777494000 | 122900 | 123300 | 123500 | 122900 | 2330 |
| 358 | 20241118 | 132400 | 15490836300 | 123300 | 124200 | 124300 | 122900 | 6203 |
| 359 | 20241118 | 132300 | 14725607300 | 124200 | 125000 | 125300 | 124100 | 3076 |
| 360 | 20241118 | 132200 | 14342438500 | 125100 | 124200 | 125100 | 124200 | 1069 |
| 361 | 20241118 | 132100 | 14209094900 | 124200 | 124200 | 124300 | 124100 | 461 |
| 362 | 20241118 | 132000 | 14151851800 | 124200 | 124500 | 124700 | 124200 | 701 |
| 363 | 20241118 | 131900 | 14064618000 | 124500 | 124600 | 124800 | 124500 | 847 |
| 364 | 20241118 | 131800 | 13959072300 | 124500 | 123800 | 124600 | 123800 | 1209 |
| 365 | 20241118 | 131700 | 13808885300 | 124100 | 123300 | 124100 | 123300 | 1486 |
| 366 | 20241118 | 131600 | 13625157600 | 123500 | 123400 | 123600 | 123100 | 1088 |
| 367 | 20241118 | 131500 | 13491012000 | 123500 | 123100 | 123500 | 123000 | 1534 |
| 368 | 20241118 | 131400 | 13302134800 | 123100 | 123400 | 123600 | 123100 | 1822 |
| 369 | 20241118 | 131300 | 13077420200 | 123500 | 123200 | 123600 | 123100 | 1209 |
| 370 | 20241118 | 131200 | 12928386100 | 123300 | 123300 | 123500 | 123200 | 980 |
| 371 | 20241118 | 131100 | 12807550200 | 123300 | 123100 | 123600 | 123100 | 1328 |
| 372 | 20241118 | 131000 | 12643792000 | 123200 | 124100 | 124100 | 123100 | 1841 |
| 373 | 20241118 | 130900 | 12416351500 | 124100 | 124600 | 124700 | 124000 | 2023 |
| 374 | 20241118 | 130800 | 12164865600 | 124700 | 125200 | 125200 | 124700 | 1587 |
| 375 | 20241118 | 130700 | 11966700900 | 125000 | 125600 | 125600 | 125000 | 944 |
| 376 | 20241118 | 130600 | 11848462900 | 125600 | 125400 | 125700 | 125400 | 402 |
| 377 | 20241118 | 130500 | 11797994600 | 125400 | 125700 | 125700 | 125400 | 666 |
| 378 | 20241118 | 130400 | 11714364500 | 125700 | 126000 | 126000 | 125700 | 942 |
| 379 | 20241118 | 130300 | 11595833700 | 126000 | 126100 | 126200 | 126000 | 532 |
| 380 | 20241118 | 130200 | 11528772600 | 126000 | 126200 | 126300 | 125900 | 3498 |
| 381 | 20241118 | 130100 | 11087759300 | 126200 | 126500 | 126500 | 126200 | 291 |
| 382 | 20241118 | 130000 | 11050996600 | 126400 | 126700 | 126700 | 126300 | 886 |
| 383 | 20241118 | 125900 | 10938941000 | 126700 | 127200 | 127300 | 126600 | 1079 |
| 384 | 20241118 | 125800 | 10802004100 | 127400 | 127300 | 127400 | 127200 | 288 |
| 385 | 20241118 | 125700 | 10765342700 | 127300 | 127200 | 127300 | 127200 | 248 |
| 386 | 20241118 | 125600 | 10733789500 | 127200 | 127400 | 127400 | 127200 | 143 |
| 387 | 20241118 | 125500 | 10715590900 | 127300 | 127300 | 127400 | 127200 | 118 |
| 388 | 20241118 | 125400 | 10700573400 | 127400 | 127500 | 127600 | 127300 | 160 |
| 389 | 20241118 | 125300 | 10680180000 | 127500 | 127500 | 127600 | 127400 | 197 |
| 390 | 20241118 | 125200 | 10655073500 | 127600 | 127900 | 127900 | 127500 | 606 |
| 391 | 20241118 | 125100 | 10577668700 | 127900 | 127600 | 128000 | 127600 | 246 |
| 392 | 20241118 | 125000 | 10546232700 | 127800 | 127300 | 128000 | 127200 | 578 |
| 393 | 20241118 | 124900 | 10472536900 | 127300 | 127100 | 127300 | 127100 | 96 |
| 394 | 20241118 | 124800 | 10460325200 | 127100 | 127000 | 127300 | 127000 | 224 |
| 395 | 20241118 | 124700 | 10431849400 | 127000 | 126900 | 127000 | 126800 | 207 |
| 396 | 20241118 | 124600 | 10405576900 | 126900 | 126900 | 127000 | 126800 | 383 |
| 397 | 20241118 | 124500 | 10356999300 | 126900 | 127000 | 127000 | 126800 | 402 |
| 398 | 20241118 | 124400 | 10305981900 | 127000 | 126900 | 127000 | 126800 | 118 |
| 399 | 20241118 | 124300 | 10291008200 | 126900 | 126700 | 126900 | 126700 | 115 |
| 400 | 20241118 | 124200 | 10276425100 | 126700 | 127000 | 127000 | 126700 | 501 |
| 401 | 20241118 | 124100 | 10212846900 | 127000 | 126800 | 127000 | 126800 | 254 |
| 402 | 20241118 | 124000 | 10180611300 | 126700 | 126200 | 126800 | 126100 | 599 |
| 403 | 20241118 | 123900 | 10104805900 | 126100 | 126200 | 126400 | 126100 | 1152 |
| 404 | 20241118 | 123800 | 9959400700 | 126200 | 126600 | 126600 | 126200 | 1280 |
| 405 | 20241118 | 123700 | 9797523200 | 126600 | 127100 | 127100 | 126600 | 920 |
| 406 | 20241118 | 123600 | 9680839600 | 127100 | 127100 | 127200 | 127000 | 663 |
| 407 | 20241118 | 123500 | 9596619700 | 127100 | 127000 | 127100 | 127000 | 918 |
| 408 | 20241118 | 123400 | 9479973300 | 127000 | 126800 | 127100 | 126700 | 402 |
| 409 | 20241118 | 123300 | 9428966300 | 126700 | 126900 | 126900 | 126600 | 731 |
| 410 | 20241118 | 123200 | 9336342600 | 126800 | 127300 | 127300 | 126800 | 1152 |
| 411 | 20241118 | 123100 | 9189992500 | 127400 | 128000 | 128000 | 127300 | 893 |
| 412 | 20241118 | 123000 | 9076049100 | 128100 | 128600 | 128600 | 128000 | 3145 |
| 413 | 20241118 | 122900 | 8673031900 | 128600 | 128500 | 128600 | 128500 | 209 |
| 414 | 20241118 | 122800 | 8646174200 | 128400 | 128400 | 128600 | 128400 | 157 |
| 415 | 20241118 | 122700 | 8626001500 | 128500 | 128400 | 128500 | 128300 | 76 |
| 416 | 20241118 | 122600 | 8616245500 | 128400 | 128400 | 128500 | 128300 | 240 |
| 417 | 20241118 | 122500 | 8585430000 | 128400 | 128400 | 128400 | 128200 | 105 |
| 418 | 20241118 | 122400 | 8571959400 | 128400 | 128500 | 128500 | 128200 | 609 |
| 419 | 20241118 | 122300 | 8493799500 | 128500 | 128900 | 128900 | 128500 | 747 |
| 420 | 20241118 | 122200 | 8397629700 | 129000 | 129000 | 129000 | 128900 | 80 |
| 421 | 20241118 | 122100 | 8387314900 | 129000 | 129000 | 129100 | 129000 | 608 |
| 422 | 20241118 | 122000 | 8308875000 | 129000 | 129300 | 129300 | 129000 | 399 |
| 423 | 20241118 | 121900 | 8257340100 | 129300 | 129300 | 129400 | 129200 | 122 |
| 424 | 20241118 | 121800 | 8241570900 | 129300 | 129100 | 129300 | 129000 | 451 |
| 425 | 20241118 | 121700 | 8183352500 | 129100 | 129400 | 129400 | 129000 | 1345 |
| 426 | 20241118 | 121600 | 8009666500 | 129400 | 129700 | 129700 | 129400 | 812 |
| 427 | 20241118 | 121500 | 7904499500 | 129700 | 129800 | 129800 | 129600 | 948 |
| 428 | 20241118 | 121400 | 7781529400 | 129800 | 129800 | 129900 | 129800 | 281 |
| 429 | 20241118 | 121300 | 7745055000 | 129900 | 129800 | 129900 | 129700 | 111 |
| 430 | 20241118 | 121200 | 7730652200 | 129800 | 129800 | 129800 | 129800 | 38 |
| 431 | 20241118 | 121100 | 7725719800 | 129800 | 129800 | 129900 | 129700 | 475 |
| 432 | 20241118 | 121000 | 7664082200 | 129900 | 130000 | 130000 | 129800 | 377 |
| 433 | 20241118 | 120900 | 7615110000 | 129900 | 129900 | 129900 | 129800 | 392 |
| 434 | 20241118 | 120800 | 7564205300 | 129800 | 129800 | 129900 | 129800 | 45 |
| 435 | 20241118 | 120700 | 7558363400 | 129900 | 129900 | 129900 | 129800 | 360 |
| 436 | 20241118 | 120600 | 7511618300 | 129900 | 130200 | 130200 | 129900 | 2957 |
| 437 | 20241118 | 120500 | 7127102300 | 130300 | 130200 | 130300 | 130100 | 412 |
| 438 | 20241118 | 120400 | 7073449000 | 130200 | 130400 | 130400 | 130200 | 812 |
| 439 | 20241118 | 120300 | 6967676800 | 130300 | 130500 | 130500 | 130300 | 1222 |
| 440 | 20241118 | 120200 | 6808261200 | 130500 | 130600 | 130600 | 130500 | 185 |
| 441 | 20241118 | 120100 | 6784101900 | 130700 | 130700 | 130700 | 130600 | 332 |
| 442 | 20241118 | 120000 | 6740722700 | 130700 | 130700 | 130800 | 130700 | 48 |
| 443 | 20241118 | 115900 | 6734448200 | 130700 | 130800 | 130800 | 130700 | 92 |
| 444 | 20241118 | 115800 | 6722421200 | 130700 | 130900 | 130900 | 130700 | 41 |
| 445 | 20241118 | 115700 | 6717062000 | 130700 | 131200 | 131300 | 130700 | 214 |
| 446 | 20241118 | 115600 | 6689061200 | 131300 | 130800 | 131300 | 130800 | 109 |
| 447 | 20241118 | 115500 | 6674793100 | 130800 | 130800 | 130900 | 130800 | 47 |
| 448 | 20241118 | 115400 | 6668645200 | 130900 | 131000 | 131100 | 130900 | 72 |
| 449 | 20241118 | 115300 | 6659218800 | 131000 | 131000 | 131000 | 130900 | 66 |
| 450 | 20241118 | 115200 | 6650573800 | 131000 | 130900 | 131200 | 130800 | 323 |
| 451 | 20241118 | 115100 | 6608261200 | 130900 | 130800 | 130900 | 130700 | 75 |
| 452 | 20241118 | 115000 | 6598448900 | 130800 | 130700 | 130800 | 130700 | 55 |
| 453 | 20241118 | 114900 | 6591259700 | 130700 | 130800 | 130800 | 130600 | 143 |
| 454 | 20241118 | 114800 | 6572577600 | 130600 | 130700 | 130900 | 130600 | 137 |
| 455 | 20241118 | 114700 | 6554674300 | 130600 | 130800 | 130800 | 130600 | 107 |
| 456 | 20241118 | 114600 | 6540686100 | 130800 | 130700 | 130800 | 130700 | 76 |
| 457 | 20241118 | 114500 | 6530750700 | 130700 | 130700 | 130800 | 130700 | 74 |
| 458 | 20241118 | 114400 | 6521077300 | 130700 | 130700 | 130900 | 130600 | 114 |
| 459 | 20241118 | 114300 | 6506167000 | 130600 | 130700 | 130700 | 130600 | 70 |
| 460 | 20241118 | 114200 | 6497023700 | 130700 | 130600 | 130700 | 130600 | 47 |
| 461 | 20241118 | 114100 | 6490884900 | 130600 | 130700 | 130900 | 130600 | 63 |
| 462 | 20241118 | 114000 | 6482653900 | 130600 | 130600 | 130900 | 130600 | 52 |
| 463 | 20241118 | 113900 | 6475859100 | 130600 | 130500 | 130900 | 130500 | 136 |
| 464 | 20241118 | 113800 | 6458092400 | 130500 | 130600 | 130600 | 130500 | 99 |
| 465 | 20241118 | 113700 | 6445164700 | 130600 | 130600 | 130600 | 130600 | 40 |
| 466 | 20241118 | 113600 | 6439940700 | 130700 | 130600 | 130700 | 130600 | 58 |
| 467 | 20241118 | 113500 | 6432365300 | 130600 | 130600 | 130700 | 130600 | 41 |
| 468 | 20241118 | 113400 | 6427010100 | 130700 | 130700 | 130700 | 130600 | 65 |
| 469 | 20241118 | 113300 | 6418519200 | 130700 | 130600 | 130700 | 130500 | 43 |
| 470 | 20241118 | 113200 | 6412903800 | 130500 | 130500 | 130600 | 130500 | 75 |
| 471 | 20241118 | 113100 | 6403114500 | 130500 | 130600 | 130600 | 130500 | 66 |
| 472 | 20241118 | 113000 | 6394501300 | 130500 | 130400 | 130500 | 130400 | 247 |
| 473 | 20241118 | 112900 | 6362271600 | 130400 | 130800 | 130900 | 130400 | 1088 |
| 474 | 20241118 | 112800 | 6220172900 | 130800 | 130800 | 130900 | 130800 | 87 |
| 475 | 20241118 | 112700 | 6208791300 | 130800 | 130800 | 130800 | 130800 | 168 |
| 476 | 20241118 | 112600 | 6186816900 | 130900 | 130900 | 130900 | 130800 | 53 |
| 477 | 20241118 | 112500 | 6179883500 | 130800 | 130900 | 130900 | 130800 | 191 |
| 478 | 20241118 | 112400 | 6154889100 | 130900 | 130800 | 130900 | 130800 | 55 |
| 479 | 20241118 | 112300 | 6147694900 | 130800 | 131000 | 131100 | 130800 | 461 |
| 480 | 20241118 | 112200 | 6087339100 | 131000 | 131100 | 131100 | 131000 | 62 |
| 481 | 20241118 | 112100 | 6079211600 | 131000 | 131000 | 131200 | 131000 | 68 |
| 482 | 20241118 | 112000 | 6070300800 | 131000 | 131000 | 131100 | 131000 | 94 |
| 483 | 20241118 | 111900 | 6057982500 | 131000 | 131100 | 131100 | 131000 | 55 |
| 484 | 20241118 | 111800 | 6050777000 | 131100 | 131000 | 131300 | 131000 | 99 |
| 485 | 20241118 | 111700 | 6037803200 | 131100 | 131100 | 131100 | 131000 | 70 |
| 486 | 20241118 | 111600 | 6028627200 | 131200 | 131200 | 131200 | 131100 | 58 |
| 487 | 20241118 | 111500 | 6021019200 | 131200 | 131100 | 131200 | 131000 | 129 |
| 488 | 20241118 | 111400 | 6004105600 | 131100 | 131000 | 131100 | 131000 | 66 |
| 489 | 20241118 | 111300 | 5995456900 | 131100 | 131200 | 131200 | 131000 | 25 |
| 490 | 20241118 | 111200 | 5992180200 | 131200 | 131100 | 131200 | 130900 | 121 |
| 491 | 20241118 | 111100 | 5976320400 | 131000 | 131200 | 131300 | 131000 | 187 |
| 492 | 20241118 | 111000 | 5951813700 | 131200 | 131500 | 131600 | 131100 | 302 |
| 493 | 20241118 | 110900 | 5912153700 | 131600 | 131400 | 131600 | 131400 | 53 |
| 494 | 20241118 | 110800 | 5905186700 | 131400 | 131500 | 131500 | 131400 | 314 |
| 495 | 20241118 | 110700 | 5863926100 | 131500 | 131400 | 131500 | 131300 | 80 |
| 496 | 20241118 | 110600 | 5853413400 | 131400 | 131500 | 131600 | 131300 | 51 |
| 497 | 20241118 | 110500 | 5846709400 | 131700 | 131300 | 131700 | 131100 | 133 |
| 498 | 20241118 | 110400 | 5829238200 | 131300 | 131000 | 131300 | 130900 | 205 |
| 499 | 20241118 | 110300 | 5802386200 | 130900 | 130900 | 131000 | 130900 | 31 |
| 500 | 20241118 | 110200 | 5798327600 | 130900 | 130700 | 130900 | 130600 | 466 |
| 501 | 20241118 | 110100 | 5737401700 | 130700 | 130700 | 130700 | 130600 | 59 |
| 502 | 20241118 | 110000 | 5729693100 | 130700 | 130700 | 130800 | 130600 | 211 |
| 503 | 20241118 | 105900 | 5702128000 | 130700 | 130600 | 130800 | 130600 | 346 |
| 504 | 20241118 | 105800 | 5656926500 | 130700 | 130900 | 131000 | 130700 | 468 |
| 505 | 20241118 | 105700 | 5595725400 | 131000 | 131300 | 131400 | 131000 | 1536 |
| 506 | 20241118 | 105600 | 5394393500 | 131300 | 131300 | 131400 | 131300 | 158 |
| 507 | 20241118 | 105500 | 5373642100 | 131400 | 131200 | 131400 | 131200 | 253 |
| 508 | 20241118 | 105400 | 5340425100 | 131300 | 131300 | 131400 | 131200 | 141 |
| 509 | 20241118 | 105300 | 5321911900 | 131300 | 131600 | 131600 | 131300 | 236 |
| 510 | 20241118 | 105200 | 5290900400 | 131600 | 131600 | 131700 | 131600 | 80 |
| 511 | 20241118 | 105100 | 5280372100 | 131600 | 131500 | 131700 | 131400 | 261 |
| 512 | 20241118 | 105000 | 5246055900 | 131500 | 131500 | 131600 | 131500 | 27 |
| 513 | 20241118 | 104900 | 5242505300 | 131600 | 131400 | 131700 | 131400 | 84 |
| 514 | 20241118 | 104800 | 5231456300 | 131400 | 131500 | 131500 | 131400 | 87 |
| 515 | 20241118 | 104700 | 5220016800 | 131400 | 131600 | 131600 | 131300 | 385 |
| 516 | 20241118 | 104600 | 5169415000 | 131600 | 131600 | 131700 | 131500 | 247 |
| 517 | 20241118 | 104500 | 5136925600 | 131500 | 131700 | 131700 | 131500 | 119 |
| 518 | 20241118 | 104400 | 5121268700 | 131600 | 131500 | 131700 | 131500 | 46 |
| 519 | 20241118 | 104300 | 5115216600 | 131500 | 132400 | 132400 | 131500 | 2054 |
| 520 | 20241118 | 104200 | 4844384300 | 132100 | 132400 | 132400 | 132000 | 1045 |
| 521 | 20241118 | 104100 | 4706317100 | 132300 | 132300 | 132400 | 132200 | 140 |
| 522 | 20241118 | 104000 | 4687802200 | 132300 | 132300 | 132400 | 132200 | 74 |
| 523 | 20241118 | 103900 | 4678014700 | 132300 | 132300 | 132300 | 132200 | 114 |
| 524 | 20241118 | 103800 | 4662935200 | 132400 | 132300 | 132500 | 132300 | 48 |
| 525 | 20241118 | 103700 | 4656583500 | 132300 | 132300 | 132600 | 132300 | 140 |
| 526 | 20241118 | 103600 | 4638038000 | 132300 | 132100 | 132400 | 132100 | 33 |
| 527 | 20241118 | 103500 | 4633676800 | 132000 | 132000 | 132100 | 132000 | 123 |
| 528 | 20241118 | 103400 | 4617432300 | 132000 | 132400 | 132500 | 132000 | 1835 |
| 529 | 20241118 | 103300 | 4374959000 | 132400 | 132500 | 132700 | 132400 | 204 |
| 530 | 20241118 | 103200 | 4347938700 | 132600 | 132500 | 132600 | 132500 | 41 |
| 531 | 20241118 | 103100 | 4342503900 | 132500 | 132600 | 132700 | 132400 | 297 |
| 532 | 20241118 | 103000 | 4303153000 | 132600 | 132400 | 132600 | 132400 | 107 |
| 533 | 20241118 | 102900 | 4288980500 | 132300 | 132200 | 132300 | 132200 | 394 |
| 534 | 20241118 | 102800 | 4236887600 | 132200 | 132100 | 132200 | 132100 | 209 |
| 535 | 20241118 | 102700 | 4209278300 | 132100 | 132200 | 132200 | 132100 | 192 |
| 536 | 20241118 | 102600 | 4183901300 | 132200 | 132400 | 132400 | 132000 | 512 |
| 537 | 20241118 | 102500 | 4116245900 | 132400 | 132700 | 132900 | 132300 | 3273 |
| 538 | 20241118 | 102400 | 3681993600 | 132900 | 133100 | 133200 | 132800 | 894 |
| 539 | 20241118 | 102300 | 3563176100 | 132900 | 132900 | 133100 | 132900 | 61 |
| 540 | 20241118 | 102200 | 3555058800 | 132900 | 132900 | 133100 | 132800 | 142 |
| 541 | 20241118 | 102100 | 3536187900 | 132800 | 133300 | 133300 | 132700 | 2597 |
| 542 | 20241118 | 102000 | 3190960500 | 133200 | 133200 | 133500 | 133200 | 47 |
| 543 | 20241118 | 101900 | 3184686600 | 133500 | 133300 | 133500 | 133100 | 528 |
| 544 | 20241118 | 101800 | 3114359500 | 133300 | 133400 | 133500 | 133300 | 141 |
| 545 | 20241118 | 101700 | 3095558400 | 133300 | 133400 | 133400 | 133200 | 185 |
| 546 | 20241118 | 101600 | 3070896400 | 133400 | 133500 | 133500 | 133400 | 33 |
| 547 | 20241118 | 101500 | 3066492900 | 133300 | 133200 | 133300 | 133100 | 108 |
| 548 | 20241118 | 101400 | 3052110400 | 133200 | 133200 | 133200 | 133100 | 62 |
| 549 | 20241118 | 101300 | 3043854700 | 133200 | 133400 | 133400 | 133200 | 201 |
| 550 | 20241118 | 101200 | 3017074400 | 133400 | 133100 | 133400 | 133100 | 77 |
| 551 | 20241118 | 101100 | 3006824800 | 133100 | 133600 | 133600 | 133000 | 1944 |
| 552 | 20241118 | 101000 | 2747794300 | 133600 | 133800 | 133800 | 133500 | 550 |
| 553 | 20241118 | 100900 | 2674309000 | 133800 | 134100 | 134100 | 133800 | 507 |
| 554 | 20241118 | 100800 | 2606429200 | 134200 | 134300 | 134400 | 134000 | 272 |
| 555 | 20241118 | 100700 | 2569916500 | 134700 | 134800 | 134800 | 134300 | 35 |
| 556 | 20241118 | 100600 | 2565202500 | 134800 | 134600 | 134800 | 134000 | 254 |
| 557 | 20241118 | 100500 | 2530978700 | 134600 | 134600 | 134600 | 133800 | 552 |
| 558 | 20241118 | 100400 | 2456870900 | 134600 | 134700 | 134700 | 134500 | 49 |
| 559 | 20241118 | 100300 | 2450274600 | 134700 | 133900 | 134700 | 133900 | 867 |
| 560 | 20241118 | 100200 | 2333806200 | 134100 | 133900 | 134100 | 133900 | 282 |
| 561 | 20241118 | 100100 | 2296024200 | 133900 | 133600 | 134000 | 133600 | 51 |
| 562 | 20241118 | 100000 | 2289200000 | 133600 | 133900 | 133900 | 133600 | 16 |
| 563 | 20241118 | 095900 | 2287061800 | 133900 | 133900 | 133900 | 133500 | 24 |
| 564 | 20241118 | 095800 | 2283848600 | 133500 | 133500 | 133500 | 133500 | 13 |
| 565 | 20241118 | 095700 | 2282113100 | 133500 | 134000 | 134000 | 133500 | 223 |
| 566 | 20241118 | 095600 | 2252340100 | 133600 | 134000 | 134000 | 133500 | 511 |
| 567 | 20241118 | 095500 | 2184029700 | 133900 | 134100 | 134100 | 133800 | 25 |
| 568 | 20241118 | 095400 | 2180682200 | 134100 | 133700 | 134200 | 133700 | 47 |
| 569 | 20241118 | 095300 | 2174380700 | 133700 | 134100 | 134100 | 133700 | 996 |
| 570 | 20241118 | 095200 | 2041118600 | 133700 | 134100 | 134200 | 133600 | 262 |
| 571 | 20241118 | 095100 | 2006056900 | 134000 | 134200 | 134200 | 133900 | 24 |
| 572 | 20241118 | 095000 | 2002839100 | 133800 | 134200 | 134200 | 133800 | 38 |
| 573 | 20241118 | 094900 | 1997744000 | 133800 | 134200 | 134200 | 133800 | 253 |
| 574 | 20241118 | 094800 | 1963876200 | 134200 | 133900 | 134300 | 133900 | 429 |
| 575 | 20241118 | 094700 | 1906327900 | 133900 | 133600 | 133900 | 133600 | 36 |
| 576 | 20241118 | 094600 | 1901508600 | 133600 | 133900 | 133900 | 133400 | 115 |
| 577 | 20241118 | 094500 | 1886163700 | 133400 | 133500 | 133900 | 133400 | 234 |
| 578 | 20241118 | 094400 | 1854935500 | 133500 | 134000 | 134000 | 133400 | 36 |
| 579 | 20241118 | 094300 | 1850129900 | 133500 | 133500 | 133600 | 133300 | 366 |
| 580 | 20241118 | 094200 | 1801293800 | 133500 | 134300 | 134300 | 133500 | 546 |
| 581 | 20241118 | 094100 | 1728303700 | 133900 | 134300 | 134300 | 133800 | 225 |
| 582 | 20241118 | 094000 | 1698146400 | 134000 | 134300 | 134300 | 134000 | 62 |
| 583 | 20241118 | 093900 | 1689828800 | 134400 | 134400 | 134400 | 134100 | 197 |
| 584 | 20241118 | 093800 | 1663390500 | 134200 | 134400 | 134400 | 134100 | 15 |
| 585 | 20241118 | 093700 | 1661375200 | 134500 | 134500 | 134500 | 133900 | 100 |
| 586 | 20241118 | 093600 | 1647944700 | 134500 | 134300 | 134500 | 133800 | 223 |
| 587 | 20241118 | 093500 | 1618071400 | 134300 | 134200 | 134300 | 133800 | 354 |
| 588 | 20241118 | 093400 | 1570617700 | 133700 | 133700 | 134200 | 133600 | 69 |
| 589 | 20241118 | 093300 | 1561392300 | 134100 | 133600 | 134100 | 133600 | 231 |
| 590 | 20241118 | 093200 | 1530489900 | 133600 | 133600 | 134100 | 133400 | 417 |
| 591 | 20241118 | 093100 | 1474821100 | 133600 | 133500 | 134100 | 133300 | 190 |
| 592 | 20241118 | 093000 | 1449420000 | 133300 | 133700 | 134000 | 133300 | 629 |
| 593 | 20241118 | 092900 | 1365506300 | 133500 | 133800 | 134200 | 133500 | 149 |
| 594 | 20241118 | 092800 | 1345603400 | 133600 | 134200 | 134200 | 133600 | 27 |
| 595 | 20241118 | 092700 | 1341986000 | 133600 | 133600 | 134400 | 133500 | 98 |
| 596 | 20241118 | 092600 | 1328885800 | 133400 | 133300 | 133600 | 133200 | 304 |
| 597 | 20241118 | 092500 | 1288355000 | 133200 | 133300 | 133300 | 133200 | 48 |
| 598 | 20241118 | 092400 | 1281959500 | 133200 | 133300 | 133300 | 133200 | 144 |
| 599 | 20241118 | 092300 | 1262775200 | 133300 | 133200 | 133300 | 133100 | 156 |
| 600 | 20241118 | 092200 | 1242000800 | 133200 | 133500 | 133600 | 133200 | 114 |
| 601 | 20241118 | 092100 | 1226805800 | 133600 | 134500 | 134500 | 133300 | 952 |
| 602 | 20241118 | 092000 | 1099502300 | 134500 | 134300 | 134500 | 134200 | 103 |
| 603 | 20241118 | 091900 | 1085669500 | 134300 | 134900 | 134900 | 134200 | 46 |
| 604 | 20241118 | 091800 | 1079487000 | 134400 | 134200 | 134900 | 133600 | 306 |
| 605 | 20241118 | 091700 | 1038287200 | 133600 | 134200 | 134200 | 133600 | 158 |
| 606 | 20241118 | 091600 | 1017103800 | 134100 | 133900 | 134100 | 133400 | 397 |
| 607 | 20241118 | 091500 | 963887600 | 133900 | 133400 | 134000 | 133200 | 231 |
| 608 | 20241118 | 091400 | 932993400 | 133400 | 134000 | 134100 | 133200 | 57 |
| 609 | 20241118 | 091300 | 925383000 | 133300 | 134100 | 134200 | 133200 | 235 |
| 610 | 20241118 | 091200 | 893942400 | 134000 | 134300 | 134300 | 133200 | 317 |
| 611 | 20241118 | 091100 | 851503700 | 134300 | 133000 | 134300 | 132700 | 476 |
| 612 | 20241118 | 091000 | 788029900 | 132700 | 133700 | 133700 | 132700 | 531 |
| 613 | 20241118 | 090900 | 717378000 | 133100 | 134400 | 134400 | 133000 | 602 |
| 614 | 20241118 | 090800 | 636952100 | 134400 | 135000 | 135300 | 134400 | 199 |
| 615 | 20241118 | 090700 | 610138600 | 135200 | 135400 | 135400 | 134500 | 237 |
| 616 | 20241118 | 090600 | 578178400 | 135400 | 135300 | 135400 | 134200 | 270 |
| 617 | 20241118 | 090500 | 541821600 | 135300 | 135900 | 136200 | 133900 | 120 |
| 618 | 20241118 | 090400 | 525638300 | 133900 | 133000 | 138000 | 133000 | 706 |
| 619 | 20241118 | 090300 | 430601900 | 133900 | 133500 | 133900 | 132700 | 874 |
| 620 | 20241118 | 090200 | 314143600 | 133900 | 133800 | 134200 | 133200 | 441 |
| 621 | 20241118 | 090100 | 255184400 | 133700 | 135100 | 135100 | 133000 | 835 |
| 622 | 20241118 | 090000 | 143433800 | 134100 | 135800 | 136700 | 134100 | 1056 |