36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 41440 |
| 3 | 20241118 | 190900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 4 | 20241118 | 190800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 5 | 20241118 | 190700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 6 | 20241118 | 190600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 7 | 20241118 | 190500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 8 | 20241118 | 190400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 9 | 20241118 | 190300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 10 | 20241118 | 190200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 11 | 20241118 | 190100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 12 | 20241118 | 190000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 13 | 20241118 | 185900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 14 | 20241118 | 185800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 15 | 20241118 | 185700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 16 | 20241118 | 185600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 17 | 20241118 | 185500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 18 | 20241118 | 185400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 19 | 20241118 | 185300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 20 | 20241118 | 185200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 21 | 20241118 | 185100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 22 | 20241118 | 185000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 23 | 20241118 | 184900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 24 | 20241118 | 184800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 25 | 20241118 | 184700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 26 | 20241118 | 184600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 27 | 20241118 | 184500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 28 | 20241118 | 184400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 29 | 20241118 | 184300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 30 | 20241118 | 184200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 31 | 20241118 | 184100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 32 | 20241118 | 184000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 41440 |
| 33 | 20241118 | 183900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 34 | 20241118 | 183800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 35 | 20241118 | 183700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 36 | 20241118 | 183600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 37 | 20241118 | 183500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 38 | 20241118 | 183400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 39 | 20241118 | 183300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 40 | 20241118 | 183200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 41 | 20241118 | 183100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 42 | 20241118 | 183000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 43 | 20241118 | 182900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 44 | 20241118 | 182800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 45 | 20241118 | 182700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 46 | 20241118 | 182600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 47 | 20241118 | 182500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 48 | 20241118 | 182400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 49 | 20241118 | 182300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 50 | 20241118 | 182200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 51 | 20241118 | 182100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 52 | 20241118 | 182000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 53 | 20241118 | 181900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 54 | 20241118 | 181800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 55 | 20241118 | 181700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 56 | 20241118 | 181600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 57 | 20241118 | 181500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 58 | 20241118 | 181400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 59 | 20241118 | 181300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 60 | 20241118 | 181200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 61 | 20241118 | 181100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 62 | 20241118 | 181000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 41440 |
| 63 | 20241118 | 180900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 64 | 20241118 | 180800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 65 | 20241118 | 180700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 66 | 20241118 | 180600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 67 | 20241118 | 180500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 68 | 20241118 | 180400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 69 | 20241118 | 180300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 70 | 20241118 | 180200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 71 | 20241118 | 180100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 72 | 20241118 | 180000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 73 | 20241118 | 175900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 74 | 20241118 | 175800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 75 | 20241118 | 175700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 76 | 20241118 | 175600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 77 | 20241118 | 175500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 78 | 20241118 | 175400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 79 | 20241118 | 175300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 80 | 20241118 | 175200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 81 | 20241118 | 175100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 82 | 20241118 | 175000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 83 | 20241118 | 174900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 84 | 20241118 | 174800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 85 | 20241118 | 174700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 86 | 20241118 | 174600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 87 | 20241118 | 174500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 88 | 20241118 | 174400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 89 | 20241118 | 174300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 90 | 20241118 | 174200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 91 | 20241118 | 174100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 92 | 20241118 | 174000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 41440 |
| 93 | 20241118 | 173900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 94 | 20241118 | 173800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 95 | 20241118 | 173700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 96 | 20241118 | 173600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 97 | 20241118 | 173500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 98 | 20241118 | 173400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 99 | 20241118 | 173300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 100 | 20241118 | 173200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 101 | 20241118 | 173100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 102 | 20241118 | 173000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 103 | 20241118 | 172900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 104 | 20241118 | 172800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 105 | 20241118 | 172700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 106 | 20241118 | 172600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 107 | 20241118 | 172500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 108 | 20241118 | 172400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 109 | 20241118 | 172300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 110 | 20241118 | 172200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 111 | 20241118 | 172100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 112 | 20241118 | 172000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 113 | 20241118 | 171900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 114 | 20241118 | 171800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 115 | 20241118 | 171700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 116 | 20241118 | 171600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 117 | 20241118 | 171500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 118 | 20241118 | 171400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 119 | 20241118 | 171300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 120 | 20241118 | 171200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 121 | 20241118 | 171100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 122 | 20241118 | 171000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 41440 |
| 123 | 20241118 | 170900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 124 | 20241118 | 170800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 125 | 20241118 | 170700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 126 | 20241118 | 170600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 127 | 20241118 | 170500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 128 | 20241118 | 170400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 129 | 20241118 | 170300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 130 | 20241118 | 170200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 131 | 20241118 | 170100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 132 | 20241118 | 170000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 133 | 20241118 | 165900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 134 | 20241118 | 165800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 135 | 20241118 | 165700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 136 | 20241118 | 165600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 137 | 20241118 | 165500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 138 | 20241118 | 165400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 139 | 20241118 | 165300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 140 | 20241118 | 165200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 141 | 20241118 | 165100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 142 | 20241118 | 165000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 143 | 20241118 | 164900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 144 | 20241118 | 164800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 145 | 20241118 | 164700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 146 | 20241118 | 164600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 147 | 20241118 | 164500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 148 | 20241118 | 164400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 149 | 20241118 | 164300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 150 | 20241118 | 164200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 151 | 20241118 | 164100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 152 | 20241118 | 164000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 41440 |
| 153 | 20241118 | 163900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 154 | 20241118 | 163800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 155 | 20241118 | 163700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 156 | 20241118 | 163600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 157 | 20241118 | 163500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 158 | 20241118 | 163400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 159 | 20241118 | 163300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 160 | 20241118 | 163200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 161 | 20241118 | 163100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 162 | 20241118 | 163000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 163 | 20241118 | 162900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 164 | 20241118 | 162800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 165 | 20241118 | 162700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 166 | 20241118 | 162600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 167 | 20241118 | 162500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 168 | 20241118 | 162400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 169 | 20241118 | 162300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 170 | 20241118 | 162200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 171 | 20241118 | 162100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 172 | 20241118 | 162000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 173 | 20241118 | 161900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 174 | 20241118 | 161800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 175 | 20241118 | 161700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 176 | 20241118 | 161600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 177 | 20241118 | 161500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 178 | 20241118 | 161400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 179 | 20241118 | 161300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 180 | 20241118 | 161200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 181 | 20241118 | 161100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 182 | 20241118 | 161000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 41440 |
| 183 | 20241118 | 160900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 184 | 20241118 | 160800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 185 | 20241118 | 160700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 186 | 20241118 | 160600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 187 | 20241118 | 160500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 188 | 20241118 | 160400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 189 | 20241118 | 160300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 190 | 20241118 | 160200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 191 | 20241118 | 160100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 192 | 20241118 | 160000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 193 | 20241118 | 155900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 194 | 20241118 | 155800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 195 | 20241118 | 155700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 196 | 20241118 | 155600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 197 | 20241118 | 155500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 198 | 20241118 | 155400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 199 | 20241118 | 155300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 200 | 20241118 | 155200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 201 | 20241118 | 155100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 202 | 20241118 | 155000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 203 | 20241118 | 154900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 204 | 20241118 | 154800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 205 | 20241118 | 154700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 206 | 20241118 | 154600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 207 | 20241118 | 154500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 208 | 20241118 | 154400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 209 | 20241118 | 154300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 210 | 20241118 | 154200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 211 | 20241118 | 154100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 212 | 20241118 | 154000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 41440 |
| 213 | 20241118 | 153900 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 214 | 20241118 | 153800 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 215 | 20241118 | 153700 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 216 | 20241118 | 153600 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 217 | 20241118 | 153500 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 218 | 20241118 | 153400 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 219 | 20241118 | 153300 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 220 | 20241118 | 153200 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 221 | 20241118 | 153100 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 222 | 20241118 | 153000 | 91355800500 | 124000 | 124000 | 124000 | 124000 | 41440 |
| 223 | 20241118 | 152900 | 86217240500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 224 | 20241118 | 152800 | 86217240500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 225 | 20241118 | 152700 | 86217240500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 226 | 20241118 | 152600 | 86217240500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 227 | 20241118 | 152500 | 86217240500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 228 | 20241118 | 152400 | 86217240500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 229 | 20241118 | 152300 | 86217240500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 230 | 20241118 | 152200 | 86217240500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 231 | 20241118 | 152100 | 86217240500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 232 | 20241118 | 152000 | 86217240500 | 123100 | 123100 | 123100 | 123100 | 0 |
| 233 | 20241118 | 151900 | 86217240500 | 123100 | 123100 | 123400 | 123100 | 863 |
| 234 | 20241118 | 151800 | 86110949100 | 123100 | 123300 | 123400 | 123100 | 506 |
| 235 | 20241118 | 151700 | 86048582300 | 123300 | 123200 | 123400 | 123100 | 860 |
| 236 | 20241118 | 151600 | 85942549200 | 123200 | 123300 | 123300 | 123100 | 730 |
| 237 | 20241118 | 151500 | 85852582700 | 123300 | 123400 | 123400 | 123200 | 442 |
| 238 | 20241118 | 151400 | 85798094000 | 123400 | 123200 | 123400 | 123200 | 661 |
| 239 | 20241118 | 151300 | 85716568400 | 123300 | 123400 | 123400 | 123200 | 627 |
| 240 | 20241118 | 151200 | 85639240400 | 123200 | 123300 | 123400 | 123200 | 764 |
| 241 | 20241118 | 151100 | 85545045800 | 123200 | 123200 | 123300 | 123100 | 754 |
| 242 | 20241118 | 151000 | 85452138100 | 123200 | 123200 | 123300 | 123100 | 993 |
| 243 | 20241118 | 150900 | 85329812600 | 123300 | 123300 | 123300 | 123100 | 832 |
| 244 | 20241118 | 150800 | 85227258600 | 123200 | 123100 | 123300 | 123100 | 656 |
| 245 | 20241118 | 150700 | 85146413500 | 123200 | 123300 | 123400 | 123100 | 983 |
| 246 | 20241118 | 150600 | 85025247500 | 123300 | 123300 | 123400 | 123200 | 455 |
| 247 | 20241118 | 150500 | 84969145800 | 123300 | 123400 | 123500 | 123100 | 1473 |
| 248 | 20241118 | 150400 | 84787549500 | 123300 | 123600 | 123600 | 123300 | 1066 |
| 249 | 20241118 | 150300 | 84655936500 | 123600 | 123600 | 123800 | 123500 | 513 |
| 250 | 20241118 | 150200 | 84592506700 | 123500 | 123500 | 123700 | 123500 | 604 |
| 251 | 20241118 | 150100 | 84517817000 | 123500 | 123700 | 123800 | 123500 | 872 |
| 252 | 20241118 | 150000 | 84410007500 | 123800 | 123900 | 123900 | 123600 | 697 |
| 253 | 20241118 | 145900 | 84323782900 | 123900 | 123900 | 123900 | 123600 | 572 |
| 254 | 20241118 | 145800 | 84252964400 | 123900 | 123800 | 123900 | 123600 | 507 |
| 255 | 20241118 | 145700 | 84190212800 | 123800 | 123800 | 123900 | 123600 | 856 |
| 256 | 20241118 | 145600 | 84084287400 | 123800 | 123700 | 123800 | 123600 | 620 |
| 257 | 20241118 | 145500 | 84007573300 | 123700 | 123700 | 123700 | 123600 | 760 |
| 258 | 20241118 | 145400 | 83913567000 | 123700 | 123600 | 123700 | 123600 | 523 |
| 259 | 20241118 | 145300 | 83848879800 | 123700 | 123500 | 123700 | 123500 | 1058 |
| 260 | 20241118 | 145200 | 83718107400 | 123400 | 123500 | 123500 | 123400 | 1040 |
| 261 | 20241118 | 145100 | 83589669500 | 123600 | 123600 | 123600 | 123500 | 451 |
| 262 | 20241118 | 145000 | 83533926400 | 123500 | 123500 | 123600 | 123500 | 723 |
| 263 | 20241118 | 144900 | 83444577000 | 123500 | 123600 | 123600 | 123400 | 816 |
| 264 | 20241118 | 144800 | 83343771900 | 123600 | 123600 | 123600 | 123500 | 619 |
| 265 | 20241118 | 144700 | 83267267200 | 123600 | 123500 | 123600 | 123400 | 582 |
| 266 | 20241118 | 144600 | 83195377200 | 123500 | 123500 | 123600 | 123400 | 3728 |
| 267 | 20241118 | 144500 | 82734964500 | 123600 | 123600 | 123600 | 123500 | 3595 |
| 268 | 20241118 | 144400 | 82290816400 | 123600 | 123600 | 123600 | 123500 | 892 |
| 269 | 20241118 | 144300 | 82180567100 | 123600 | 123600 | 123600 | 123500 | 523 |
| 270 | 20241118 | 144200 | 82115925900 | 123600 | 123600 | 123600 | 123500 | 2080 |
| 271 | 20241118 | 144100 | 81858839200 | 123600 | 123700 | 123700 | 123500 | 9829 |
| 272 | 20241118 | 144000 | 80643932400 | 123700 | 123600 | 123700 | 123500 | 4899 |
| 273 | 20241118 | 143900 | 80038357900 | 123700 | 123700 | 123700 | 123500 | 6277 |
| 274 | 20241118 | 143800 | 79262500400 | 123700 | 123700 | 123700 | 123600 | 683 |
| 275 | 20241118 | 143700 | 79178017100 | 123700 | 123700 | 123700 | 123600 | 419 |
| 276 | 20241118 | 143600 | 79126187000 | 123700 | 123700 | 123700 | 123600 | 7096 |
| 277 | 20241118 | 143500 | 78249074900 | 123700 | 123600 | 123700 | 123600 | 784 |
| 278 | 20241118 | 143400 | 78152121000 | 123700 | 123800 | 123800 | 123600 | 2540 |
| 279 | 20241118 | 143300 | 77837914300 | 123800 | 123600 | 123800 | 123600 | 475 |
| 280 | 20241118 | 143200 | 77779115200 | 123700 | 123700 | 123800 | 123600 | 638 |
| 281 | 20241118 | 143100 | 77700174700 | 123700 | 123700 | 123700 | 123600 | 935 |
| 282 | 20241118 | 143000 | 77584516100 | 123700 | 123600 | 123700 | 123500 | 1083 |
| 283 | 20241118 | 142900 | 77450618500 | 123600 | 123600 | 123700 | 123600 | 1978 |
| 284 | 20241118 | 142800 | 77206106500 | 123600 | 123600 | 123600 | 123500 | 1436 |
| 285 | 20241118 | 142700 | 77028618200 | 123600 | 123600 | 123700 | 123500 | 914 |
| 286 | 20241118 | 142600 | 76915623800 | 123600 | 123600 | 123600 | 123500 | 728 |
| 287 | 20241118 | 142500 | 76825643100 | 123600 | 123600 | 123600 | 123500 | 751 |
| 288 | 20241118 | 142400 | 76732823800 | 123600 | 123600 | 123600 | 123500 | 541 |
| 289 | 20241118 | 142300 | 76665956900 | 123500 | 123600 | 123600 | 123500 | 748 |
| 290 | 20241118 | 142200 | 76573506800 | 123600 | 123600 | 123600 | 123500 | 615 |
| 291 | 20241118 | 142100 | 76497506700 | 123500 | 123500 | 123600 | 123400 | 1904 |
| 292 | 20241118 | 142000 | 76262346800 | 123500 | 123500 | 123500 | 123400 | 577 |
| 293 | 20241118 | 141900 | 76191092500 | 123500 | 123400 | 123500 | 123300 | 804 |
| 294 | 20241118 | 141800 | 76091847200 | 123400 | 123400 | 123500 | 123300 | 606 |
| 295 | 20241118 | 141700 | 76017053700 | 123400 | 123300 | 123500 | 123200 | 508 |
| 296 | 20241118 | 141600 | 75954381700 | 123200 | 123400 | 123500 | 123200 | 1213 |
| 297 | 20241118 | 141500 | 75804750500 | 123500 | 123400 | 123500 | 123300 | 1320 |
| 298 | 20241118 | 141400 | 75641838800 | 123500 | 123500 | 123600 | 123400 | 999 |
| 299 | 20241118 | 141300 | 75518460800 | 123600 | 123600 | 123600 | 123500 | 452 |
| 300 | 20241118 | 141200 | 75462594600 | 123600 | 123600 | 123600 | 123500 | 2882 |
| 301 | 20241118 | 141100 | 75106626300 | 123600 | 123500 | 123600 | 123500 | 2641 |
| 302 | 20241118 | 141000 | 74780404800 | 123500 | 123600 | 123600 | 123400 | 2673 |
| 303 | 20241118 | 140900 | 74450283500 | 123500 | 123600 | 123600 | 123500 | 4045 |
| 304 | 20241118 | 140800 | 73950680300 | 123600 | 123600 | 123600 | 123500 | 428 |
| 305 | 20241118 | 140700 | 73897780100 | 123600 | 123600 | 123600 | 123500 | 554 |
| 306 | 20241118 | 140600 | 73829308300 | 123600 | 123500 | 123600 | 123500 | 418 |
| 307 | 20241118 | 140500 | 73777644400 | 123600 | 123700 | 123700 | 123500 | 2398 |
| 308 | 20241118 | 140400 | 73481412100 | 123700 | 123700 | 123700 | 123500 | 3305 |
| 309 | 20241118 | 140300 | 73072872400 | 123600 | 123700 | 123800 | 123600 | 4070 |
| 310 | 20241118 | 140200 | 72569786000 | 123700 | 123700 | 123800 | 123600 | 799 |
| 311 | 20241118 | 140100 | 72470932400 | 123700 | 123700 | 123700 | 123600 | 917 |
| 312 | 20241118 | 140000 | 72357515600 | 123700 | 123800 | 123800 | 123600 | 677 |
| 313 | 20241118 | 135900 | 72273776700 | 123800 | 123700 | 123800 | 123500 | 2850 |
| 314 | 20241118 | 135800 | 71921202400 | 123600 | 123700 | 123700 | 123500 | 2261 |
| 315 | 20241118 | 135700 | 71641662800 | 123700 | 123600 | 123700 | 123500 | 840 |
| 316 | 20241118 | 135600 | 71537825200 | 123500 | 123600 | 123600 | 123500 | 355 |
| 317 | 20241118 | 135500 | 71493950200 | 123600 | 123700 | 123800 | 123500 | 1486 |
| 318 | 20241118 | 135400 | 71310176900 | 123800 | 123800 | 123800 | 123700 | 664 |
| 319 | 20241118 | 135300 | 71227974200 | 123800 | 123800 | 123800 | 123700 | 416 |
| 320 | 20241118 | 135200 | 71176477500 | 123800 | 123700 | 123800 | 123600 | 665 |
| 321 | 20241118 | 135100 | 71094181000 | 123700 | 123700 | 123700 | 123600 | 668 |
| 322 | 20241118 | 135000 | 71011570800 | 123700 | 123700 | 123700 | 123600 | 565 |
| 323 | 20241118 | 134900 | 70941681500 | 123700 | 123700 | 123700 | 123600 | 703 |
| 324 | 20241118 | 134800 | 70854724600 | 123700 | 123600 | 123700 | 123500 | 376 |
| 325 | 20241118 | 134700 | 70808218200 | 123700 | 123600 | 123700 | 123500 | 465 |
| 326 | 20241118 | 134600 | 70750740500 | 123600 | 123500 | 123700 | 123400 | 617 |
| 327 | 20241118 | 134500 | 70674505100 | 123500 | 123500 | 123600 | 123400 | 567 |
| 328 | 20241118 | 134400 | 70604452100 | 123500 | 123700 | 123700 | 123400 | 760 |
| 329 | 20241118 | 134300 | 70510564800 | 123600 | 123600 | 123700 | 123500 | 540 |
| 330 | 20241118 | 134200 | 70443793000 | 123600 | 123600 | 123700 | 123500 | 708 |
| 331 | 20241118 | 134100 | 70356286300 | 123600 | 123600 | 123700 | 123500 | 426 |
| 332 | 20241118 | 134000 | 70303632500 | 123600 | 123700 | 123700 | 123500 | 991 |
| 333 | 20241118 | 133900 | 70181179800 | 123600 | 123600 | 123800 | 123600 | 530 |
| 334 | 20241118 | 133800 | 70115620400 | 123700 | 123700 | 123700 | 123600 | 429 |
| 335 | 20241118 | 133700 | 70062553700 | 123700 | 123600 | 123700 | 123500 | 531 |
| 336 | 20241118 | 133600 | 69996888100 | 123700 | 123700 | 123700 | 123500 | 677 |
| 337 | 20241118 | 133500 | 69913195700 | 123600 | 123600 | 123700 | 123500 | 555 |
| 338 | 20241118 | 133400 | 69844599300 | 123600 | 123500 | 123600 | 123400 | 1073 |
| 339 | 20241118 | 133300 | 69712080100 | 123500 | 123600 | 123700 | 123400 | 886 |
| 340 | 20241118 | 133200 | 69602603100 | 123600 | 123600 | 123600 | 123500 | 378 |
| 341 | 20241118 | 133100 | 69555886100 | 123500 | 123600 | 123800 | 123500 | 535 |
| 342 | 20241118 | 133000 | 69489727300 | 123500 | 123700 | 123700 | 123500 | 676 |
| 343 | 20241118 | 132900 | 69406165100 | 123700 | 123700 | 123700 | 123600 | 515 |
| 344 | 20241118 | 132800 | 69342487900 | 123700 | 123800 | 123800 | 123600 | 1079 |
| 345 | 20241118 | 132700 | 69209008300 | 123700 | 123700 | 123800 | 123600 | 676 |
| 346 | 20241118 | 132600 | 69125358500 | 123700 | 123700 | 123700 | 123600 | 503 |
| 347 | 20241118 | 132500 | 69063146400 | 123700 | 123700 | 123700 | 123600 | 502 |
| 348 | 20241118 | 132400 | 69001057700 | 123700 | 123700 | 123800 | 123600 | 577 |
| 349 | 20241118 | 132300 | 68929688600 | 123600 | 123600 | 123800 | 123600 | 670 |
| 350 | 20241118 | 132200 | 68846824600 | 123600 | 123600 | 123700 | 123500 | 480 |
| 351 | 20241118 | 132100 | 68787480000 | 123600 | 123600 | 123700 | 123500 | 646 |
| 352 | 20241118 | 132000 | 68707617200 | 123500 | 123600 | 123600 | 123500 | 422 |
| 353 | 20241118 | 131900 | 68655466500 | 123500 | 123600 | 123600 | 123400 | 574 |
| 354 | 20241118 | 131800 | 68584539100 | 123600 | 123500 | 123600 | 123400 | 814 |
| 355 | 20241118 | 131700 | 68484007400 | 123500 | 123500 | 123500 | 123400 | 692 |
| 356 | 20241118 | 131600 | 68398549100 | 123600 | 123500 | 123600 | 123500 | 342 |
| 357 | 20241118 | 131500 | 68356293000 | 123500 | 123600 | 123600 | 123400 | 1634 |
| 358 | 20241118 | 131400 | 68154467500 | 123600 | 123600 | 123600 | 123500 | 560 |
| 359 | 20241118 | 131300 | 68085263200 | 123600 | 123600 | 123700 | 123500 | 418 |
| 360 | 20241118 | 131200 | 68033598700 | 123600 | 123600 | 123600 | 123500 | 734 |
| 361 | 20241118 | 131100 | 67942900900 | 123500 | 123500 | 123600 | 123400 | 540 |
| 362 | 20241118 | 131000 | 67876175200 | 123500 | 123400 | 123500 | 123400 | 575 |
| 363 | 20241118 | 130900 | 67805165900 | 123500 | 123600 | 123600 | 123400 | 470 |
| 364 | 20241118 | 130800 | 67747109200 | 123500 | 123400 | 123600 | 123400 | 447 |
| 365 | 20241118 | 130700 | 67691893400 | 123500 | 123500 | 123600 | 123300 | 897 |
| 366 | 20241118 | 130600 | 67581178400 | 123500 | 123600 | 123700 | 123400 | 817 |
| 367 | 20241118 | 130500 | 67480262400 | 123600 | 123600 | 123600 | 123400 | 696 |
| 368 | 20241118 | 130400 | 67394300100 | 123600 | 123600 | 123600 | 123400 | 350 |
| 369 | 20241118 | 130300 | 67351055700 | 123400 | 123500 | 123700 | 123400 | 784 |
| 370 | 20241118 | 130200 | 67254188100 | 123500 | 123500 | 123600 | 123400 | 407 |
| 371 | 20241118 | 130100 | 67203903600 | 123500 | 123500 | 123700 | 123400 | 609 |
| 372 | 20241118 | 130000 | 67128688000 | 123500 | 123500 | 123500 | 123400 | 693 |
| 373 | 20241118 | 125900 | 67043125000 | 123500 | 123600 | 123700 | 123400 | 1545 |
| 374 | 20241118 | 125800 | 66852266800 | 123600 | 123600 | 123600 | 123500 | 486 |
| 375 | 20241118 | 125700 | 66792201600 | 123600 | 123600 | 123700 | 123500 | 1860 |
| 376 | 20241118 | 125600 | 66562303500 | 123600 | 123600 | 123700 | 123500 | 496 |
| 377 | 20241118 | 125500 | 66500994300 | 123600 | 123600 | 123700 | 123500 | 600 |
| 378 | 20241118 | 125400 | 66426826200 | 123600 | 123600 | 123700 | 123500 | 774 |
| 379 | 20241118 | 125300 | 66331136900 | 123600 | 123500 | 123600 | 123500 | 680 |
| 380 | 20241118 | 125200 | 66247127700 | 123500 | 123500 | 123500 | 123400 | 667 |
| 381 | 20241118 | 125100 | 66164756600 | 123500 | 123300 | 123500 | 123300 | 2402 |
| 382 | 20241118 | 125000 | 65868343700 | 123300 | 123300 | 123300 | 123200 | 637 |
| 383 | 20241118 | 124900 | 65789804600 | 123200 | 123400 | 123400 | 123200 | 452 |
| 384 | 20241118 | 124800 | 65734060500 | 123400 | 123300 | 123400 | 123300 | 555 |
| 385 | 20241118 | 124700 | 65665615800 | 123300 | 123300 | 123400 | 123200 | 485 |
| 386 | 20241118 | 124600 | 65605816600 | 123200 | 123300 | 123300 | 123100 | 1590 |
| 387 | 20241118 | 124500 | 65409903400 | 123300 | 123300 | 123400 | 123200 | 688 |
| 388 | 20241118 | 124400 | 65325081600 | 123300 | 123400 | 123400 | 123300 | 948 |
| 389 | 20241118 | 124300 | 65208159900 | 123400 | 123400 | 123400 | 123300 | 292 |
| 390 | 20241118 | 124200 | 65172127800 | 123300 | 123400 | 123500 | 123300 | 492 |
| 391 | 20241118 | 124100 | 65111395900 | 123400 | 123400 | 123500 | 123300 | 365 |
| 392 | 20241118 | 124000 | 65066352000 | 123400 | 123500 | 123500 | 123200 | 570 |
| 393 | 20241118 | 123900 | 64996035400 | 123500 | 123200 | 123500 | 123200 | 622 |
| 394 | 20241118 | 123800 | 64919305100 | 123300 | 123500 | 123500 | 123300 | 1653 |
| 395 | 20241118 | 123700 | 64715383600 | 123500 | 123500 | 123600 | 123400 | 626 |
| 396 | 20241118 | 123600 | 64638049400 | 123500 | 123700 | 123700 | 123400 | 565 |
| 397 | 20241118 | 123500 | 64568247700 | 123700 | 123500 | 123700 | 123400 | 529 |
| 398 | 20241118 | 123400 | 64502899700 | 123500 | 123500 | 123600 | 123500 | 377 |
| 399 | 20241118 | 123300 | 64456322400 | 123500 | 123500 | 123600 | 123400 | 504 |
| 400 | 20241118 | 123200 | 64394075500 | 123500 | 123500 | 123600 | 123400 | 820 |
| 401 | 20241118 | 123100 | 64292822000 | 123500 | 123600 | 123700 | 123400 | 765 |
| 402 | 20241118 | 123000 | 64198323400 | 123600 | 123700 | 123800 | 123500 | 537 |
| 403 | 20241118 | 122900 | 64131945600 | 123700 | 123600 | 123700 | 123500 | 428 |
| 404 | 20241118 | 122800 | 64079032800 | 123500 | 123600 | 123700 | 123500 | 543 |
| 405 | 20241118 | 122700 | 64011941600 | 123700 | 123600 | 123700 | 123500 | 493 |
| 406 | 20241118 | 122600 | 63951007000 | 123600 | 123500 | 123600 | 123400 | 472 |
| 407 | 20241118 | 122500 | 63892674300 | 123600 | 123700 | 123700 | 123400 | 1808 |
| 408 | 20241118 | 122400 | 63669205900 | 123700 | 123700 | 123700 | 123600 | 464 |
| 409 | 20241118 | 122300 | 63611811600 | 123700 | 123700 | 123700 | 123600 | 572 |
| 410 | 20241118 | 122200 | 63541057900 | 123700 | 123700 | 123700 | 123600 | 315 |
| 411 | 20241118 | 122100 | 63502094700 | 123700 | 123700 | 123800 | 123600 | 654 |
| 412 | 20241118 | 122000 | 63421148700 | 123600 | 123600 | 123700 | 123600 | 630 |
| 413 | 20241118 | 121900 | 63343223000 | 123700 | 123600 | 123700 | 123600 | 254 |
| 414 | 20241118 | 121800 | 63311805200 | 123700 | 123600 | 123700 | 123600 | 647 |
| 415 | 20241118 | 121700 | 63231793000 | 123600 | 123600 | 123700 | 123500 | 574 |
| 416 | 20241118 | 121600 | 63160859400 | 123600 | 123600 | 123600 | 123500 | 421 |
| 417 | 20241118 | 121500 | 63108824800 | 123600 | 123600 | 123600 | 123500 | 400 |
| 418 | 20241118 | 121400 | 63059387200 | 123600 | 123600 | 123600 | 123500 | 877 |
| 419 | 20241118 | 121300 | 62951014000 | 123600 | 123600 | 123600 | 123500 | 387 |
| 420 | 20241118 | 121200 | 62903181100 | 123600 | 123600 | 123600 | 123500 | 438 |
| 421 | 20241118 | 121100 | 62849059400 | 123600 | 123400 | 123600 | 123400 | 306 |
| 422 | 20241118 | 121000 | 62811254500 | 123600 | 123700 | 123700 | 123400 | 1223 |
| 423 | 20241118 | 120900 | 62660086000 | 123700 | 123700 | 123700 | 123600 | 353 |
| 424 | 20241118 | 120800 | 62616421400 | 123700 | 123700 | 123700 | 123600 | 430 |
| 425 | 20241118 | 120700 | 62563230900 | 123700 | 123700 | 123700 | 123600 | 245 |
| 426 | 20241118 | 120600 | 62532927300 | 123700 | 123600 | 123700 | 123500 | 810 |
| 427 | 20241118 | 120500 | 62432785200 | 123600 | 123600 | 123800 | 123500 | 2185 |
| 428 | 20241118 | 120400 | 62162721500 | 123700 | 123700 | 123700 | 123600 | 455 |
| 429 | 20241118 | 120300 | 62106438500 | 123700 | 123700 | 123700 | 123600 | 475 |
| 430 | 20241118 | 120200 | 62047687600 | 123700 | 123700 | 123700 | 123600 | 932 |
| 431 | 20241118 | 120100 | 61932431200 | 123700 | 123700 | 123800 | 123600 | 903 |
| 432 | 20241118 | 120000 | 61820727600 | 123600 | 123700 | 123700 | 123600 | 239 |
| 433 | 20241118 | 115900 | 61791164100 | 123700 | 123600 | 123700 | 123600 | 675 |
| 434 | 20241118 | 115800 | 61707675900 | 123700 | 123700 | 123700 | 123600 | 636 |
| 435 | 20241118 | 115700 | 61629004100 | 123700 | 123800 | 123900 | 123600 | 3031 |
| 436 | 20241118 | 115600 | 61254092200 | 123800 | 123800 | 123900 | 123700 | 525 |
| 437 | 20241118 | 115500 | 61189087400 | 123800 | 123800 | 123900 | 123700 | 763 |
| 438 | 20241118 | 115400 | 61094619900 | 123800 | 123800 | 123800 | 123700 | 462 |
| 439 | 20241118 | 115300 | 61037430300 | 123800 | 124100 | 124100 | 123700 | 2586 |
| 440 | 20241118 | 115200 | 60717086800 | 124100 | 123900 | 124100 | 123900 | 565 |
| 441 | 20241118 | 115100 | 60647014000 | 124000 | 124000 | 124000 | 123900 | 801 |
| 442 | 20241118 | 115000 | 60547700400 | 124000 | 124000 | 124000 | 123900 | 533 |
| 443 | 20241118 | 114900 | 60481613100 | 124000 | 123900 | 124000 | 123800 | 1235 |
| 444 | 20241118 | 114800 | 60328538000 | 123900 | 123900 | 123900 | 123800 | 764 |
| 445 | 20241118 | 114700 | 60233890300 | 123800 | 123800 | 123900 | 123800 | 888 |
| 446 | 20241118 | 114600 | 60123895800 | 123900 | 123900 | 123900 | 123800 | 636 |
| 447 | 20241118 | 114500 | 60045101400 | 123900 | 123900 | 123900 | 123800 | 812 |
| 448 | 20241118 | 114400 | 59944522500 | 123900 | 123800 | 123900 | 123800 | 422 |
| 449 | 20241118 | 114300 | 59892241900 | 123900 | 123800 | 123900 | 123700 | 1428 |
| 450 | 20241118 | 114200 | 59715475200 | 123800 | 123800 | 123800 | 123700 | 505 |
| 451 | 20241118 | 114100 | 59652968000 | 123800 | 123800 | 123900 | 123700 | 742 |
| 452 | 20241118 | 114000 | 59561110500 | 123700 | 123800 | 123800 | 123700 | 857 |
| 453 | 20241118 | 113900 | 59455017500 | 123800 | 123800 | 123800 | 123700 | 647 |
| 454 | 20241118 | 113800 | 59374926100 | 123700 | 123800 | 123800 | 123700 | 276 |
| 455 | 20241118 | 113700 | 59340760700 | 123800 | 123900 | 123900 | 123700 | 1145 |
| 456 | 20241118 | 113600 | 59198997400 | 123900 | 123700 | 123900 | 123700 | 1200 |
| 457 | 20241118 | 113500 | 59050403800 | 123800 | 123800 | 123800 | 123700 | 529 |
| 458 | 20241118 | 113400 | 58984918400 | 123800 | 123700 | 123800 | 123600 | 543 |
| 459 | 20241118 | 113300 | 58917731400 | 123700 | 123700 | 123700 | 123600 | 664 |
| 460 | 20241118 | 113200 | 58835626400 | 123700 | 123700 | 123700 | 123600 | 1164 |
| 461 | 20241118 | 113100 | 58691646000 | 123700 | 123700 | 123700 | 123600 | 867 |
| 462 | 20241118 | 113000 | 58584447600 | 123700 | 123600 | 123700 | 123600 | 488 |
| 463 | 20241118 | 112900 | 58524086800 | 123700 | 123800 | 123800 | 123700 | 2042 |
| 464 | 20241118 | 112800 | 58271455400 | 123800 | 123800 | 123800 | 123700 | 778 |
| 465 | 20241118 | 112700 | 58175151500 | 123800 | 123800 | 123800 | 123700 | 401 |
| 466 | 20241118 | 112600 | 58125508800 | 123800 | 123900 | 123900 | 123800 | 1434 |
| 467 | 20241118 | 112500 | 57947940000 | 123900 | 123800 | 123900 | 123700 | 1297 |
| 468 | 20241118 | 112400 | 57787351700 | 123800 | 123800 | 123800 | 123700 | 522 |
| 469 | 20241118 | 112300 | 57722740900 | 123800 | 123800 | 123900 | 123700 | 720 |
| 470 | 20241118 | 112200 | 57633603700 | 123800 | 123900 | 123900 | 123800 | 777 |
| 471 | 20241118 | 112100 | 57537375300 | 123900 | 123900 | 123900 | 123800 | 465 |
| 472 | 20241118 | 112000 | 57479774900 | 123800 | 123900 | 123900 | 123700 | 2193 |
| 473 | 20241118 | 111900 | 57208249700 | 123900 | 123900 | 123900 | 123800 | 1068 |
| 474 | 20241118 | 111800 | 57075930500 | 123900 | 123900 | 123900 | 123800 | 333 |
| 475 | 20241118 | 111700 | 57034673300 | 123900 | 123900 | 123900 | 123800 | 846 |
| 476 | 20241118 | 111600 | 56929860600 | 123900 | 123900 | 123900 | 123800 | 506 |
| 477 | 20241118 | 111500 | 56867172600 | 123900 | 123900 | 123900 | 123800 | 650 |
| 478 | 20241118 | 111400 | 56786644100 | 123900 | 124100 | 124100 | 123800 | 2033 |
| 479 | 20241118 | 111300 | 56534600800 | 124100 | 124000 | 124100 | 124000 | 659 |
| 480 | 20241118 | 111200 | 56452822000 | 124100 | 124000 | 124100 | 124000 | 1016 |
| 481 | 20241118 | 111100 | 56326777300 | 124100 | 124100 | 124100 | 124000 | 516 |
| 482 | 20241118 | 111000 | 56262746600 | 124100 | 124100 | 124100 | 124000 | 1366 |
| 483 | 20241118 | 110900 | 56093230100 | 124100 | 124100 | 124100 | 124000 | 809 |
| 484 | 20241118 | 110800 | 55992839400 | 124100 | 124100 | 124100 | 124000 | 1066 |
| 485 | 20241118 | 110700 | 55860556200 | 124100 | 124300 | 124300 | 124100 | 1809 |
| 486 | 20241118 | 110600 | 55635958800 | 124300 | 124100 | 124300 | 124100 | 849 |
| 487 | 20241118 | 110500 | 55530530300 | 124100 | 124100 | 124100 | 124000 | 975 |
| 488 | 20241118 | 110400 | 55409537100 | 124100 | 124100 | 124100 | 124000 | 711 |
| 489 | 20241118 | 110300 | 55321303900 | 124000 | 124300 | 124300 | 124000 | 1604 |
| 490 | 20241118 | 110200 | 55122145300 | 124300 | 124100 | 124300 | 124000 | 811 |
| 491 | 20241118 | 110100 | 55021460300 | 124000 | 124000 | 124000 | 123900 | 976 |
| 492 | 20241118 | 110000 | 54900442300 | 124000 | 124000 | 124000 | 123900 | 726 |
| 493 | 20241118 | 105900 | 54810427600 | 124000 | 123800 | 124000 | 123800 | 1534 |
| 494 | 20241118 | 105800 | 54620419600 | 123800 | 123700 | 123800 | 123700 | 621 |
| 495 | 20241118 | 105700 | 54543548600 | 123800 | 123800 | 123800 | 123700 | 1041 |
| 496 | 20241118 | 105600 | 54414722100 | 123800 | 123800 | 123800 | 123700 | 613 |
| 497 | 20241118 | 105500 | 54338847400 | 123800 | 123800 | 123800 | 123700 | 566 |
| 498 | 20241118 | 105400 | 54268793700 | 123800 | 123700 | 123800 | 123700 | 1029 |
| 499 | 20241118 | 105300 | 54141448900 | 123800 | 123900 | 123900 | 123700 | 1151 |
| 500 | 20241118 | 105200 | 53998954400 | 123800 | 124100 | 124100 | 123800 | 983 |
| 501 | 20241118 | 105100 | 53877073200 | 124000 | 124200 | 124200 | 123900 | 3086 |
| 502 | 20241118 | 105000 | 53494422200 | 124200 | 124200 | 124200 | 124100 | 985 |
| 503 | 20241118 | 104900 | 53372129700 | 124200 | 124400 | 124400 | 124000 | 1827 |
| 504 | 20241118 | 104800 | 53145382700 | 124300 | 124500 | 124500 | 124300 | 2118 |
| 505 | 20241118 | 104700 | 52881861900 | 124400 | 124600 | 124600 | 124400 | 1995 |
| 506 | 20241118 | 104600 | 52633484600 | 124600 | 124600 | 124600 | 124500 | 619 |
| 507 | 20241118 | 104500 | 52556360800 | 124500 | 124800 | 124800 | 124500 | 1402 |
| 508 | 20241118 | 104400 | 52381530700 | 124700 | 124800 | 124800 | 124700 | 702 |
| 509 | 20241118 | 104300 | 52293935200 | 124800 | 125000 | 125000 | 124700 | 2659 |
| 510 | 20241118 | 104200 | 51961915900 | 125000 | 125000 | 125000 | 124900 | 5808 |
| 511 | 20241118 | 104100 | 51236088000 | 125000 | 124900 | 125000 | 124800 | 3249 |
| 512 | 20241118 | 104000 | 50830253000 | 124900 | 124700 | 124900 | 124700 | 2820 |
| 513 | 20241118 | 103900 | 50478301000 | 124700 | 124700 | 124800 | 124700 | 1009 |
| 514 | 20241118 | 103800 | 50352418100 | 124700 | 124400 | 124800 | 124300 | 7086 |
| 515 | 20241118 | 103700 | 49469379300 | 124400 | 124400 | 124400 | 124300 | 1014 |
| 516 | 20241118 | 103600 | 49343243800 | 124400 | 124400 | 124400 | 124300 | 2351 |
| 517 | 20241118 | 103500 | 49050787200 | 124400 | 124400 | 124400 | 124300 | 891 |
| 518 | 20241118 | 103400 | 48939960200 | 124300 | 124400 | 124400 | 124300 | 835 |
| 519 | 20241118 | 103300 | 48836093800 | 124300 | 124400 | 124400 | 124300 | 705 |
| 520 | 20241118 | 103200 | 48748419100 | 124400 | 124400 | 124400 | 124300 | 971 |
| 521 | 20241118 | 103100 | 48627685400 | 124400 | 124400 | 124400 | 124300 | 665 |
| 522 | 20241118 | 103000 | 48544964900 | 124400 | 124300 | 124400 | 124300 | 425 |
| 523 | 20241118 | 102900 | 48492099700 | 124400 | 124500 | 124500 | 124300 | 1356 |
| 524 | 20241118 | 102800 | 48323378400 | 124400 | 124400 | 124500 | 124300 | 1130 |
| 525 | 20241118 | 102700 | 48182798900 | 124400 | 124300 | 124400 | 124200 | 939 |
| 526 | 20241118 | 102600 | 48066023200 | 124400 | 124600 | 124700 | 124200 | 3225 |
| 527 | 20241118 | 102500 | 47664360400 | 124600 | 124700 | 124700 | 124600 | 1329 |
| 528 | 20241118 | 102400 | 47498713500 | 124700 | 124600 | 124700 | 124500 | 4406 |
| 529 | 20241118 | 102300 | 46949678800 | 124500 | 124700 | 124700 | 124400 | 6199 |
| 530 | 20241118 | 102200 | 46177809800 | 124600 | 124600 | 124700 | 124600 | 1762 |
| 531 | 20241118 | 102100 | 45958177600 | 124600 | 124800 | 124800 | 124500 | 2826 |
| 532 | 20241118 | 102000 | 45605839500 | 124800 | 124600 | 124800 | 124600 | 3813 |
| 533 | 20241118 | 101900 | 45130360200 | 124600 | 124500 | 124600 | 124400 | 2271 |
| 534 | 20241118 | 101800 | 44847645200 | 124500 | 124400 | 124500 | 124400 | 1049 |
| 535 | 20241118 | 101700 | 44717058600 | 124400 | 124400 | 124500 | 124300 | 1567 |
| 536 | 20241118 | 101600 | 44522105400 | 124400 | 124100 | 124400 | 124000 | 7345 |
| 537 | 20241118 | 101500 | 43610119700 | 124100 | 124000 | 124100 | 123900 | 3432 |
| 538 | 20241118 | 101400 | 43184573300 | 123900 | 124000 | 124200 | 123900 | 3313 |
| 539 | 20241118 | 101300 | 42773692900 | 124000 | 124000 | 124000 | 123900 | 727 |
| 540 | 20241118 | 101200 | 42683552400 | 124000 | 124000 | 124000 | 123900 | 1347 |
| 541 | 20241118 | 101100 | 42516552200 | 124000 | 123800 | 124100 | 123800 | 5778 |
| 542 | 20241118 | 101000 | 41800203800 | 123800 | 124000 | 124000 | 123800 | 3779 |
| 543 | 20241118 | 100900 | 41331918700 | 124000 | 124000 | 124000 | 123900 | 681 |
| 544 | 20241118 | 100800 | 41247488700 | 124000 | 124000 | 124000 | 123900 | 827 |
| 545 | 20241118 | 100700 | 41144946800 | 124000 | 123900 | 124200 | 123900 | 6156 |
| 546 | 20241118 | 100600 | 40381392200 | 123900 | 124000 | 124000 | 123800 | 3813 |
| 547 | 20241118 | 100500 | 39908921000 | 124000 | 124000 | 124000 | 123900 | 1284 |
| 548 | 20241118 | 100400 | 39749751500 | 124000 | 124000 | 124000 | 123900 | 1222 |
| 549 | 20241118 | 100300 | 39598244100 | 124000 | 124500 | 124600 | 124000 | 14221 |
| 550 | 20241118 | 100200 | 37831451000 | 124500 | 124700 | 124800 | 124400 | 4843 |
| 551 | 20241118 | 100100 | 37227789400 | 124700 | 124200 | 124700 | 124200 | 10467 |
| 552 | 20241118 | 100000 | 35925782800 | 124200 | 124200 | 124300 | 124100 | 2068 |
| 553 | 20241118 | 095900 | 35668928200 | 124100 | 124200 | 124200 | 124100 | 2223 |
| 554 | 20241118 | 095800 | 35392861800 | 124100 | 124100 | 124200 | 124000 | 1919 |
| 555 | 20241118 | 095700 | 35154710700 | 124100 | 124000 | 124100 | 124000 | 3039 |
| 556 | 20241118 | 095600 | 34777766600 | 124000 | 124000 | 124100 | 123900 | 3398 |
| 557 | 20241118 | 095500 | 34356430900 | 124000 | 124100 | 124100 | 124000 | 2836 |
| 558 | 20241118 | 095400 | 34004566700 | 124100 | 124000 | 124100 | 123900 | 3600 |
| 559 | 20241118 | 095300 | 33558161200 | 124000 | 123900 | 124000 | 123900 | 1921 |
| 560 | 20241118 | 095200 | 33319991800 | 124000 | 124200 | 124200 | 123900 | 2356 |
| 561 | 20241118 | 095100 | 33027838500 | 124100 | 123400 | 124200 | 123300 | 20133 |
| 562 | 20241118 | 095000 | 30535383800 | 123200 | 123300 | 123400 | 123200 | 3076 |
| 563 | 20241118 | 094900 | 30156156100 | 123300 | 123200 | 123300 | 123100 | 2323 |
| 564 | 20241118 | 094800 | 29869934200 | 123200 | 123200 | 123200 | 123100 | 1808 |
| 565 | 20241118 | 094700 | 29647268600 | 123200 | 123200 | 123200 | 123100 | 862 |
| 566 | 20241118 | 094600 | 29541083900 | 123100 | 123100 | 123200 | 123000 | 1458 |
| 567 | 20241118 | 094500 | 29361578200 | 123100 | 123100 | 123100 | 123000 | 698 |
| 568 | 20241118 | 094400 | 29275662900 | 123100 | 122900 | 123100 | 122800 | 904 |
| 569 | 20241118 | 094300 | 29164483200 | 122900 | 122500 | 122900 | 122500 | 1468 |
| 570 | 20241118 | 094200 | 28984449300 | 122600 | 122900 | 122900 | 122500 | 2930 |
| 571 | 20241118 | 094100 | 28624880900 | 122900 | 122900 | 122900 | 122800 | 1635 |
| 572 | 20241118 | 094000 | 28424021300 | 122900 | 123200 | 123200 | 122800 | 2726 |
| 573 | 20241118 | 093900 | 28088602200 | 123200 | 123100 | 123200 | 123000 | 1629 |
| 574 | 20241118 | 093800 | 27888025500 | 123100 | 123100 | 123200 | 123000 | 1735 |
| 575 | 20241118 | 093700 | 27674451300 | 123100 | 123200 | 123200 | 123000 | 2474 |
| 576 | 20241118 | 093600 | 27369894500 | 123200 | 123200 | 123300 | 123100 | 1694 |
| 577 | 20241118 | 093500 | 27161131000 | 123200 | 123200 | 123300 | 123100 | 1453 |
| 578 | 20241118 | 093400 | 26982069000 | 123200 | 123200 | 123300 | 123100 | 2261 |
| 579 | 20241118 | 093300 | 26703461100 | 123100 | 123000 | 123200 | 122900 | 1977 |
| 580 | 20241118 | 093200 | 26460117300 | 122900 | 123100 | 123200 | 122900 | 2387 |
| 581 | 20241118 | 093100 | 26166468300 | 123100 | 123200 | 123400 | 123000 | 5967 |
| 582 | 20241118 | 093000 | 25430864100 | 123200 | 123000 | 123200 | 123000 | 2523 |
| 583 | 20241118 | 092900 | 25120206500 | 123000 | 122900 | 123100 | 122900 | 2632 |
| 584 | 20241118 | 092800 | 24796468500 | 122900 | 122800 | 123000 | 122700 | 2050 |
| 585 | 20241118 | 092700 | 24544642400 | 122800 | 122800 | 122800 | 122700 | 1445 |
| 586 | 20241118 | 092600 | 24367202300 | 122700 | 122800 | 122900 | 122700 | 1943 |
| 587 | 20241118 | 092500 | 24128522900 | 122800 | 123100 | 123200 | 122700 | 3618 |
| 588 | 20241118 | 092400 | 23683538300 | 123100 | 122800 | 123100 | 122700 | 1973 |
| 589 | 20241118 | 092300 | 23440854900 | 122800 | 122800 | 123000 | 122800 | 2508 |
| 590 | 20241118 | 092200 | 23132555100 | 122700 | 122600 | 122800 | 122600 | 1146 |
| 591 | 20241118 | 092100 | 22991910000 | 122700 | 122600 | 122800 | 122500 | 1722 |
| 592 | 20241118 | 092000 | 22780810700 | 122700 | 123200 | 123400 | 122400 | 4043 |
| 593 | 20241118 | 091900 | 22283988000 | 123200 | 123100 | 123200 | 122900 | 2366 |
| 594 | 20241118 | 091800 | 21992813400 | 123100 | 123000 | 123200 | 122900 | 2008 |
| 595 | 20241118 | 091700 | 21745750000 | 122900 | 122800 | 123100 | 122600 | 1712 |
| 596 | 20241118 | 091600 | 21535524300 | 122800 | 123400 | 123700 | 122500 | 13588 |
| 597 | 20241118 | 091500 | 19859384100 | 123300 | 123400 | 123600 | 123200 | 5524 |
| 598 | 20241118 | 091400 | 19177719200 | 123400 | 122500 | 123400 | 122300 | 13848 |
| 599 | 20241118 | 091300 | 17476151700 | 122600 | 122500 | 122700 | 122200 | 3850 |
| 600 | 20241118 | 091200 | 17004533000 | 122500 | 122200 | 122500 | 122100 | 3448 |
| 601 | 20241118 | 091100 | 16583019300 | 122200 | 122300 | 122400 | 122200 | 3105 |
| 602 | 20241118 | 091000 | 16203183800 | 122200 | 122200 | 122300 | 122100 | 832 |
| 603 | 20241118 | 090900 | 16101498000 | 122100 | 121700 | 122500 | 121600 | 6902 |
| 604 | 20241118 | 090800 | 15258534100 | 121800 | 121800 | 122200 | 121600 | 4192 |
| 605 | 20241118 | 090700 | 14747253500 | 121800 | 121600 | 122200 | 121400 | 3659 |
| 606 | 20241118 | 090600 | 14302246700 | 122300 | 121700 | 122700 | 121300 | 18135 |
| 607 | 20241118 | 090500 | 12090596700 | 121700 | 121500 | 121800 | 121100 | 4489 |
| 608 | 20241118 | 090400 | 11545069100 | 121500 | 122000 | 122200 | 121100 | 7500 |
| 609 | 20241118 | 090300 | 10632777700 | 122000 | 121000 | 122000 | 120500 | 17275 |
| 610 | 20241118 | 090200 | 8535205500 | 121000 | 120200 | 121200 | 120100 | 4524 |
| 611 | 20241118 | 090100 | 7988731100 | 120200 | 122600 | 122600 | 120200 | 15017 |
| 612 | 20241118 | 090000 | 6170711600 | 122200 | 120100 | 123100 | 120100 | 50683 |