35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 18053 |
| 3 | 20241118 | 190100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 4 | 20241118 | 190000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 5 | 20241118 | 185900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 6 | 20241118 | 185800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 7 | 20241118 | 185700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 8 | 20241118 | 185600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 9 | 20241118 | 185500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 10 | 20241118 | 185400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 11 | 20241118 | 185300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 12 | 20241118 | 185200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 13 | 20241118 | 185100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 14 | 20241118 | 185000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 15 | 20241118 | 184900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 16 | 20241118 | 184800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 17 | 20241118 | 184700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 18 | 20241118 | 184600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 19 | 20241118 | 184500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 20 | 20241118 | 184400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 21 | 20241118 | 184300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 22 | 20241118 | 184200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 23 | 20241118 | 184100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 24 | 20241118 | 184000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 25 | 20241118 | 183900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 26 | 20241118 | 183800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 27 | 20241118 | 183700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 28 | 20241118 | 183600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 29 | 20241118 | 183500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 30 | 20241118 | 183400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 31 | 20241118 | 183300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 32 | 20241118 | 183200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 18053 |
| 33 | 20241118 | 183100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 34 | 20241118 | 183000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 35 | 20241118 | 182900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 36 | 20241118 | 182800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 37 | 20241118 | 182700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 38 | 20241118 | 182600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 39 | 20241118 | 182500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 40 | 20241118 | 182400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 41 | 20241118 | 182300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 42 | 20241118 | 182200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 43 | 20241118 | 182100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 44 | 20241118 | 182000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 45 | 20241118 | 181900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 46 | 20241118 | 181800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 47 | 20241118 | 181700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 48 | 20241118 | 181600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 49 | 20241118 | 181500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 50 | 20241118 | 181400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 51 | 20241118 | 181300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 52 | 20241118 | 181200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 53 | 20241118 | 181100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 54 | 20241118 | 181000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 55 | 20241118 | 180900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 56 | 20241118 | 180800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 57 | 20241118 | 180700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 58 | 20241118 | 180600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 59 | 20241118 | 180500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 60 | 20241118 | 180400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 61 | 20241118 | 180300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 62 | 20241118 | 180200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 18053 |
| 63 | 20241118 | 180100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 64 | 20241118 | 180000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 65 | 20241118 | 175900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 66 | 20241118 | 175800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 67 | 20241118 | 175700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 68 | 20241118 | 175600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 69 | 20241118 | 175500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 70 | 20241118 | 175400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 71 | 20241118 | 175300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 72 | 20241118 | 175200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 73 | 20241118 | 175100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 74 | 20241118 | 175000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 75 | 20241118 | 174900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 76 | 20241118 | 174800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 77 | 20241118 | 174700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 78 | 20241118 | 174600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 79 | 20241118 | 174500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 80 | 20241118 | 174400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 81 | 20241118 | 174300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 82 | 20241118 | 174200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 83 | 20241118 | 174100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 84 | 20241118 | 174000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 85 | 20241118 | 173900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 86 | 20241118 | 173800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 87 | 20241118 | 173700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 88 | 20241118 | 173600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 89 | 20241118 | 173500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 90 | 20241118 | 173400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 91 | 20241118 | 173300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 92 | 20241118 | 173200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 18053 |
| 93 | 20241118 | 173100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 94 | 20241118 | 173000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 95 | 20241118 | 172900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 96 | 20241118 | 172800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 97 | 20241118 | 172700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 98 | 20241118 | 172600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 99 | 20241118 | 172500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 100 | 20241118 | 172400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 101 | 20241118 | 172300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 102 | 20241118 | 172200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 103 | 20241118 | 172100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 104 | 20241118 | 172000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 105 | 20241118 | 171900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 106 | 20241118 | 171800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 107 | 20241118 | 171700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 108 | 20241118 | 171600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 109 | 20241118 | 171500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 110 | 20241118 | 171400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 111 | 20241118 | 171300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 112 | 20241118 | 171200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 113 | 20241118 | 171100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 114 | 20241118 | 171000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 115 | 20241118 | 170900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 116 | 20241118 | 170800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 117 | 20241118 | 170700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 118 | 20241118 | 170600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 119 | 20241118 | 170500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 120 | 20241118 | 170400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 121 | 20241118 | 170300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 122 | 20241118 | 170200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 18053 |
| 123 | 20241118 | 170100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 124 | 20241118 | 170000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 125 | 20241118 | 165900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 126 | 20241118 | 165800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 127 | 20241118 | 165700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 128 | 20241118 | 165600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 129 | 20241118 | 165500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 130 | 20241118 | 165400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 131 | 20241118 | 165300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 132 | 20241118 | 165200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 133 | 20241118 | 165100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 134 | 20241118 | 165000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 135 | 20241118 | 164900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 136 | 20241118 | 164800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 137 | 20241118 | 164700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 138 | 20241118 | 164600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 139 | 20241118 | 164500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 140 | 20241118 | 164400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 141 | 20241118 | 164300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 142 | 20241118 | 164200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 143 | 20241118 | 164100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 144 | 20241118 | 164000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 145 | 20241118 | 163900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 146 | 20241118 | 163800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 147 | 20241118 | 163700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 148 | 20241118 | 163600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 149 | 20241118 | 163500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 150 | 20241118 | 163400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 151 | 20241118 | 163300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 152 | 20241118 | 163200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 18053 |
| 153 | 20241118 | 163100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 154 | 20241118 | 163000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 155 | 20241118 | 162900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 156 | 20241118 | 162800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 157 | 20241118 | 162700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 158 | 20241118 | 162600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 159 | 20241118 | 162500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 160 | 20241118 | 162400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 161 | 20241118 | 162300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 162 | 20241118 | 162200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 163 | 20241118 | 162100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 164 | 20241118 | 162000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 165 | 20241118 | 161900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 166 | 20241118 | 161800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 167 | 20241118 | 161700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 168 | 20241118 | 161600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 169 | 20241118 | 161500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 170 | 20241118 | 161400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 171 | 20241118 | 161300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 172 | 20241118 | 161200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 173 | 20241118 | 161100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 174 | 20241118 | 161000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 175 | 20241118 | 160900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 176 | 20241118 | 160800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 177 | 20241118 | 160700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 178 | 20241118 | 160600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 179 | 20241118 | 160500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 180 | 20241118 | 160400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 181 | 20241118 | 160300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 182 | 20241118 | 160200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 18053 |
| 183 | 20241118 | 160100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 184 | 20241118 | 160000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 185 | 20241118 | 155900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 186 | 20241118 | 155800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 187 | 20241118 | 155700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 188 | 20241118 | 155600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 189 | 20241118 | 155500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 190 | 20241118 | 155400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 191 | 20241118 | 155300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 192 | 20241118 | 155200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 193 | 20241118 | 155100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 194 | 20241118 | 155000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 195 | 20241118 | 154900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 196 | 20241118 | 154800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 197 | 20241118 | 154700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 198 | 20241118 | 154600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 199 | 20241118 | 154500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 200 | 20241118 | 154400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 201 | 20241118 | 154300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 202 | 20241118 | 154200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 203 | 20241118 | 154100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 204 | 20241118 | 154000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 205 | 20241118 | 153900 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 206 | 20241118 | 153800 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 207 | 20241118 | 153700 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 208 | 20241118 | 153600 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 209 | 20241118 | 153500 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 210 | 20241118 | 153400 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 211 | 20241118 | 153300 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 212 | 20241118 | 153200 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 18053 |
| 213 | 20241118 | 153100 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 0 |
| 214 | 20241118 | 153000 | 79984397800 | 148300 | 148300 | 148300 | 148300 | 18053 |
| 215 | 20241118 | 152900 | 77307137900 | 148600 | 148600 | 148600 | 148600 | 0 |
| 216 | 20241118 | 152800 | 77307137900 | 148600 | 148600 | 148600 | 148600 | 0 |
| 217 | 20241118 | 152700 | 77307137900 | 148600 | 148600 | 148600 | 148600 | 0 |
| 218 | 20241118 | 152600 | 77307137900 | 148600 | 148600 | 148600 | 148600 | 0 |
| 219 | 20241118 | 152500 | 77307137900 | 148600 | 148600 | 148600 | 148600 | 0 |
| 220 | 20241118 | 152400 | 77307137900 | 148600 | 148600 | 148600 | 148600 | 0 |
| 221 | 20241118 | 152300 | 77307137900 | 148600 | 148600 | 148600 | 148600 | 0 |
| 222 | 20241118 | 152200 | 77307137900 | 148600 | 148600 | 148600 | 148600 | 0 |
| 223 | 20241118 | 152100 | 77307137900 | 148600 | 148600 | 148600 | 148600 | 0 |
| 224 | 20241118 | 152000 | 77307137900 | 148600 | 148600 | 148600 | 148600 | 0 |
| 225 | 20241118 | 151900 | 77307137900 | 148600 | 148300 | 148600 | 148300 | 986 |
| 226 | 20241118 | 151800 | 77160760400 | 148400 | 148300 | 148500 | 148200 | 946 |
| 227 | 20241118 | 151700 | 77020455100 | 148500 | 148400 | 148600 | 148200 | 1046 |
| 228 | 20241118 | 151600 | 76865280300 | 148400 | 148600 | 148700 | 148300 | 1439 |
| 229 | 20241118 | 151500 | 76651618800 | 148600 | 148800 | 148800 | 148500 | 580 |
| 230 | 20241118 | 151400 | 76565386100 | 148700 | 148700 | 148800 | 148500 | 522 |
| 231 | 20241118 | 151300 | 76487781600 | 148500 | 148700 | 148900 | 148500 | 564 |
| 232 | 20241118 | 151200 | 76403915000 | 148700 | 148800 | 148900 | 148600 | 413 |
| 233 | 20241118 | 151100 | 76342505900 | 148900 | 149000 | 149000 | 148600 | 441 |
| 234 | 20241118 | 151000 | 76276870700 | 148800 | 148800 | 149000 | 148600 | 356 |
| 235 | 20241118 | 150900 | 76223895000 | 148700 | 148700 | 149000 | 148700 | 465 |
| 236 | 20241118 | 150800 | 76154679000 | 148700 | 149000 | 149000 | 148700 | 535 |
| 237 | 20241118 | 150700 | 76075078900 | 149000 | 148800 | 149000 | 148800 | 442 |
| 238 | 20241118 | 150600 | 76009279300 | 148900 | 148800 | 149100 | 148800 | 418 |
| 239 | 20241118 | 150500 | 75947037700 | 148800 | 148900 | 149000 | 148800 | 436 |
| 240 | 20241118 | 150400 | 75882126000 | 149000 | 149000 | 149200 | 148900 | 380 |
| 241 | 20241118 | 150300 | 75825492200 | 149000 | 149100 | 149200 | 149000 | 423 |
| 242 | 20241118 | 150200 | 75762440600 | 149000 | 149000 | 149200 | 148900 | 488 |
| 243 | 20241118 | 150100 | 75689706200 | 148900 | 148900 | 149100 | 148900 | 479 |
| 244 | 20241118 | 150000 | 75618339200 | 148900 | 148900 | 149100 | 148800 | 489 |
| 245 | 20241118 | 145900 | 75545513900 | 148900 | 149000 | 149200 | 148900 | 507 |
| 246 | 20241118 | 145800 | 75469968200 | 148900 | 149100 | 149300 | 148900 | 548 |
| 247 | 20241118 | 145700 | 75388280700 | 149100 | 149300 | 149400 | 149000 | 484 |
| 248 | 20241118 | 145600 | 75316096400 | 149300 | 149300 | 149400 | 149100 | 579 |
| 249 | 20241118 | 145500 | 75229691400 | 149400 | 149200 | 149400 | 149100 | 447 |
| 250 | 20241118 | 145400 | 75162978800 | 149300 | 149200 | 149400 | 149200 | 550 |
| 251 | 20241118 | 145300 | 75080855900 | 149300 | 148900 | 149300 | 148900 | 841 |
| 252 | 20241118 | 145200 | 74955407300 | 148900 | 149300 | 149400 | 148900 | 488 |
| 253 | 20241118 | 145100 | 74882620400 | 149300 | 149300 | 149300 | 149000 | 496 |
| 254 | 20241118 | 145000 | 74808618200 | 149300 | 149200 | 149400 | 149100 | 637 |
| 255 | 20241118 | 144900 | 74713520800 | 149300 | 149200 | 149400 | 149000 | 539 |
| 256 | 20241118 | 144800 | 74633082300 | 149100 | 149200 | 149400 | 149100 | 478 |
| 257 | 20241118 | 144700 | 74561743500 | 149200 | 149000 | 149300 | 148900 | 659 |
| 258 | 20241118 | 144600 | 74463452700 | 149100 | 149100 | 149300 | 149000 | 1250 |
| 259 | 20241118 | 144500 | 74277071300 | 149100 | 149000 | 149400 | 149000 | 631 |
| 260 | 20241118 | 144400 | 74182942500 | 149000 | 149100 | 149300 | 149000 | 551 |
| 261 | 20241118 | 144300 | 74100784900 | 149000 | 149000 | 149200 | 148900 | 531 |
| 262 | 20241118 | 144200 | 74021683700 | 149000 | 148900 | 149100 | 148800 | 385 |
| 263 | 20241118 | 144100 | 73964332500 | 149000 | 149200 | 149200 | 148800 | 636 |
| 264 | 20241118 | 144000 | 73869609100 | 149100 | 148900 | 149200 | 148900 | 364 |
| 265 | 20241118 | 143900 | 73815376900 | 148900 | 149200 | 149500 | 148900 | 1067 |
| 266 | 20241118 | 143800 | 73656264200 | 149200 | 149500 | 149600 | 149200 | 464 |
| 267 | 20241118 | 143700 | 73586926400 | 149400 | 149500 | 149800 | 149300 | 624 |
| 268 | 20241118 | 143600 | 73493631200 | 149500 | 149500 | 149600 | 149400 | 532 |
| 269 | 20241118 | 143500 | 73414102200 | 149600 | 149500 | 149600 | 149300 | 476 |
| 270 | 20241118 | 143400 | 73342944600 | 149600 | 149400 | 149700 | 149100 | 771 |
| 271 | 20241118 | 143300 | 73227719400 | 149200 | 148900 | 149700 | 148800 | 1603 |
| 272 | 20241118 | 143200 | 72988195700 | 148800 | 149000 | 149100 | 148800 | 566 |
| 273 | 20241118 | 143100 | 72903884100 | 149000 | 148900 | 149100 | 148800 | 650 |
| 274 | 20241118 | 143000 | 72807097600 | 149000 | 149000 | 149200 | 148900 | 576 |
| 275 | 20241118 | 142900 | 72721268700 | 149100 | 149100 | 149200 | 148900 | 643 |
| 276 | 20241118 | 142800 | 72625471300 | 149000 | 149200 | 149200 | 149000 | 443 |
| 277 | 20241118 | 142700 | 72559423300 | 149100 | 149200 | 149200 | 149000 | 628 |
| 278 | 20241118 | 142600 | 72465781300 | 149200 | 149200 | 149300 | 149100 | 826 |
| 279 | 20241118 | 142500 | 72342559200 | 149100 | 149000 | 149300 | 149000 | 311 |
| 280 | 20241118 | 142400 | 72296181300 | 149100 | 149200 | 149300 | 149000 | 539 |
| 281 | 20241118 | 142300 | 72215792900 | 149100 | 149300 | 149400 | 149100 | 592 |
| 282 | 20241118 | 142200 | 72127438700 | 149200 | 149500 | 149500 | 149200 | 645 |
| 283 | 20241118 | 142100 | 72031084200 | 149500 | 149500 | 149800 | 149400 | 290 |
| 284 | 20241118 | 142000 | 71987711700 | 149500 | 149500 | 149800 | 149400 | 434 |
| 285 | 20241118 | 141900 | 71922777300 | 149500 | 149400 | 149700 | 149300 | 597 |
| 286 | 20241118 | 141800 | 71833570800 | 149500 | 149400 | 149700 | 149400 | 430 |
| 287 | 20241118 | 141700 | 71769276800 | 149500 | 149400 | 149600 | 149400 | 571 |
| 288 | 20241118 | 141600 | 71683914400 | 149400 | 149500 | 149600 | 149200 | 665 |
| 289 | 20241118 | 141500 | 71584567400 | 149400 | 149300 | 149700 | 149300 | 433 |
| 290 | 20241118 | 141400 | 71519839400 | 149400 | 149300 | 149700 | 149200 | 671 |
| 291 | 20241118 | 141300 | 71419588000 | 149300 | 149500 | 149500 | 149000 | 839 |
| 292 | 20241118 | 141200 | 71294336500 | 149500 | 149200 | 149500 | 149000 | 802 |
| 293 | 20241118 | 141100 | 71174678100 | 149300 | 149400 | 149600 | 149000 | 2651 |
| 294 | 20241118 | 141000 | 70778946900 | 149500 | 149800 | 149800 | 149400 | 1100 |
| 295 | 20241118 | 140900 | 70614395600 | 149800 | 150100 | 150100 | 149700 | 777 |
| 296 | 20241118 | 140800 | 70497944900 | 150200 | 150200 | 150200 | 149900 | 551 |
| 297 | 20241118 | 140700 | 70415294300 | 150100 | 150300 | 150400 | 150000 | 510 |
| 298 | 20241118 | 140600 | 70338733400 | 150300 | 150000 | 150400 | 150000 | 358 |
| 299 | 20241118 | 140500 | 70285004300 | 150000 | 150200 | 150600 | 150000 | 939 |
| 300 | 20241118 | 140400 | 70143981400 | 150300 | 150400 | 150500 | 150200 | 681 |
| 301 | 20241118 | 140300 | 70041638300 | 150500 | 150300 | 150500 | 150300 | 540 |
| 302 | 20241118 | 140200 | 69960428300 | 150500 | 150600 | 150600 | 150300 | 726 |
| 303 | 20241118 | 140100 | 69851186000 | 150500 | 150600 | 150700 | 150500 | 801 |
| 304 | 20241118 | 140000 | 69730593000 | 150600 | 150700 | 150900 | 150500 | 777 |
| 305 | 20241118 | 135900 | 69613549100 | 150700 | 150700 | 150800 | 150600 | 395 |
| 306 | 20241118 | 135800 | 69554042500 | 150700 | 150800 | 150800 | 150600 | 391 |
| 307 | 20241118 | 135700 | 69495125600 | 150800 | 150800 | 150900 | 150700 | 596 |
| 308 | 20241118 | 135600 | 69405272300 | 150900 | 150800 | 150900 | 150700 | 294 |
| 309 | 20241118 | 135500 | 69360941400 | 150800 | 151000 | 151000 | 150800 | 423 |
| 310 | 20241118 | 135400 | 69297115300 | 150900 | 150800 | 151000 | 150700 | 516 |
| 311 | 20241118 | 135300 | 69219277000 | 150900 | 150700 | 151000 | 150700 | 392 |
| 312 | 20241118 | 135200 | 69160165700 | 150800 | 150800 | 150900 | 150600 | 522 |
| 313 | 20241118 | 135100 | 69081480100 | 150800 | 150700 | 150900 | 150500 | 713 |
| 314 | 20241118 | 135000 | 68974070600 | 150700 | 150700 | 150800 | 150600 | 413 |
| 315 | 20241118 | 134900 | 68911840300 | 150600 | 150600 | 150700 | 150500 | 520 |
| 316 | 20241118 | 134800 | 68833540600 | 150700 | 150700 | 150800 | 150600 | 586 |
| 317 | 20241118 | 134700 | 68745234900 | 150700 | 150800 | 150900 | 150700 | 470 |
| 318 | 20241118 | 134600 | 68674351700 | 150700 | 151000 | 151100 | 150700 | 806 |
| 319 | 20241118 | 134500 | 68552709200 | 151000 | 151000 | 151200 | 150900 | 347 |
| 320 | 20241118 | 134400 | 68500292500 | 151000 | 150900 | 151200 | 150700 | 409 |
| 321 | 20241118 | 134300 | 68438572900 | 150800 | 150800 | 151000 | 150700 | 375 |
| 322 | 20241118 | 134200 | 68382007300 | 150900 | 150900 | 151000 | 150700 | 502 |
| 323 | 20241118 | 134100 | 68306270000 | 150900 | 150900 | 151000 | 150700 | 377 |
| 324 | 20241118 | 134000 | 68249422000 | 150900 | 150500 | 151200 | 150500 | 440 |
| 325 | 20241118 | 133900 | 68183041400 | 151000 | 150700 | 151000 | 150600 | 777 |
| 326 | 20241118 | 133800 | 68065883300 | 150700 | 150700 | 150900 | 150600 | 357 |
| 327 | 20241118 | 133700 | 68012088100 | 150600 | 150800 | 150900 | 150600 | 403 |
| 328 | 20241118 | 133600 | 67951328600 | 150800 | 150600 | 151000 | 150600 | 431 |
| 329 | 20241118 | 133500 | 67886358900 | 150700 | 150700 | 151200 | 150700 | 401 |
| 330 | 20241118 | 133400 | 67825876200 | 151100 | 150500 | 151200 | 150500 | 864 |
| 331 | 20241118 | 133300 | 67695562300 | 150500 | 150800 | 150800 | 150500 | 548 |
| 332 | 20241118 | 133200 | 67613027700 | 150800 | 151000 | 151000 | 150600 | 660 |
| 333 | 20241118 | 133100 | 67513490100 | 151000 | 150600 | 151200 | 150600 | 789 |
| 334 | 20241118 | 133000 | 67394471400 | 150700 | 151700 | 151700 | 150600 | 2220 |
| 335 | 20241118 | 132900 | 67059329300 | 151700 | 151500 | 151900 | 151400 | 904 |
| 336 | 20241118 | 132800 | 66922371200 | 151400 | 151700 | 152000 | 151400 | 557 |
| 337 | 20241118 | 132700 | 66837939500 | 151600 | 151900 | 152000 | 151600 | 587 |
| 338 | 20241118 | 132600 | 66748847200 | 151900 | 152000 | 152200 | 151900 | 727 |
| 339 | 20241118 | 132500 | 66638346800 | 152100 | 152100 | 152200 | 151900 | 405 |
| 340 | 20241118 | 132400 | 66576769400 | 152100 | 152200 | 152200 | 152000 | 627 |
| 341 | 20241118 | 132300 | 66481365900 | 152100 | 152100 | 152200 | 151900 | 689 |
| 342 | 20241118 | 132200 | 66376571600 | 152100 | 152000 | 152200 | 152000 | 625 |
| 343 | 20241118 | 132100 | 66281473700 | 152100 | 152100 | 152200 | 152000 | 611 |
| 344 | 20241118 | 132000 | 66188504400 | 152100 | 151900 | 152200 | 151900 | 476 |
| 345 | 20241118 | 131900 | 66116124200 | 152000 | 151600 | 152100 | 151500 | 2713 |
| 346 | 20241118 | 131800 | 65703966600 | 151600 | 151300 | 151600 | 151200 | 614 |
| 347 | 20241118 | 131700 | 65610933200 | 151200 | 151500 | 151500 | 151200 | 307 |
| 348 | 20241118 | 131600 | 65564455500 | 151500 | 151300 | 151600 | 151100 | 460 |
| 349 | 20241118 | 131500 | 65494794900 | 151200 | 151200 | 151400 | 151100 | 430 |
| 350 | 20241118 | 131400 | 65429757600 | 151200 | 151300 | 151500 | 151100 | 351 |
| 351 | 20241118 | 131300 | 65376653900 | 151400 | 151100 | 151400 | 151100 | 413 |
| 352 | 20241118 | 131200 | 65314181200 | 151100 | 151100 | 151300 | 151000 | 359 |
| 353 | 20241118 | 131100 | 65259901700 | 151100 | 151100 | 151400 | 150900 | 2716 |
| 354 | 20241118 | 131000 | 64849552600 | 151200 | 151000 | 151400 | 150800 | 1885 |
| 355 | 20241118 | 130900 | 64564916400 | 151000 | 151400 | 151500 | 150900 | 1116 |
| 356 | 20241118 | 130800 | 64396231100 | 151300 | 151500 | 151600 | 151200 | 1605 |
| 357 | 20241118 | 130700 | 64153330900 | 151600 | 151700 | 151800 | 151500 | 320 |
| 358 | 20241118 | 130600 | 64104810200 | 151600 | 151700 | 151800 | 151600 | 403 |
| 359 | 20241118 | 130500 | 64043665500 | 151700 | 151500 | 151700 | 151400 | 534 |
| 360 | 20241118 | 130400 | 63962738500 | 151500 | 151600 | 151700 | 151500 | 361 |
| 361 | 20241118 | 130300 | 63908031300 | 151800 | 151700 | 151800 | 151500 | 489 |
| 362 | 20241118 | 130200 | 63833849100 | 151700 | 151800 | 151800 | 151600 | 278 |
| 363 | 20241118 | 130100 | 63791675000 | 151700 | 151700 | 151900 | 151600 | 424 |
| 364 | 20241118 | 130000 | 63727340400 | 151600 | 151600 | 151800 | 151500 | 411 |
| 365 | 20241118 | 125900 | 63665005300 | 151600 | 151600 | 151800 | 151500 | 382 |
| 366 | 20241118 | 125800 | 63607074900 | 151500 | 151700 | 151800 | 151500 | 452 |
| 367 | 20241118 | 125700 | 63538515800 | 151700 | 151700 | 151800 | 151600 | 441 |
| 368 | 20241118 | 125600 | 63471607700 | 151600 | 151500 | 151700 | 151500 | 307 |
| 369 | 20241118 | 125500 | 63425055600 | 151500 | 151600 | 151600 | 151500 | 527 |
| 370 | 20241118 | 125400 | 63345176200 | 151500 | 151600 | 151700 | 151500 | 454 |
| 371 | 20241118 | 125300 | 63276363000 | 151500 | 151600 | 151900 | 151500 | 340 |
| 372 | 20241118 | 125200 | 63224785900 | 151700 | 151600 | 151800 | 151500 | 419 |
| 373 | 20241118 | 125100 | 63161253800 | 151600 | 152200 | 152200 | 151600 | 969 |
| 374 | 20241118 | 125000 | 63014147400 | 152200 | 152000 | 152200 | 151800 | 375 |
| 375 | 20241118 | 124900 | 62957152300 | 152000 | 151900 | 152000 | 151800 | 291 |
| 376 | 20241118 | 124800 | 62912930700 | 151900 | 151900 | 152200 | 151900 | 692 |
| 377 | 20241118 | 124700 | 62807730400 | 151900 | 151900 | 152000 | 151800 | 436 |
| 378 | 20241118 | 124600 | 62741501600 | 151800 | 151900 | 152000 | 151800 | 468 |
| 379 | 20241118 | 124500 | 62670409300 | 151900 | 152000 | 152100 | 151900 | 864 |
| 380 | 20241118 | 124400 | 62539093000 | 152000 | 152000 | 152200 | 151700 | 507 |
| 381 | 20241118 | 124300 | 62462062700 | 152000 | 152300 | 152300 | 151800 | 540 |
| 382 | 20241118 | 124200 | 62379966700 | 152300 | 152300 | 152300 | 152200 | 371 |
| 383 | 20241118 | 124100 | 62323468600 | 152300 | 152100 | 152300 | 152100 | 209 |
| 384 | 20241118 | 124000 | 62291662100 | 152100 | 151800 | 152200 | 151800 | 484 |
| 385 | 20241118 | 123900 | 62218119500 | 151900 | 152100 | 152200 | 151900 | 765 |
| 386 | 20241118 | 123800 | 62101845400 | 152000 | 152200 | 152300 | 152000 | 397 |
| 387 | 20241118 | 123700 | 62041427400 | 152100 | 152000 | 152300 | 152000 | 336 |
| 388 | 20241118 | 123600 | 61990281800 | 152100 | 152300 | 152300 | 152000 | 445 |
| 389 | 20241118 | 123500 | 61922564700 | 152300 | 152200 | 152400 | 152100 | 311 |
| 390 | 20241118 | 123400 | 61875199300 | 152100 | 152100 | 152300 | 152100 | 307 |
| 391 | 20241118 | 123300 | 61828474700 | 152200 | 152100 | 152300 | 152100 | 256 |
| 392 | 20241118 | 123200 | 61789504900 | 152200 | 152200 | 152300 | 152100 | 424 |
| 393 | 20241118 | 123100 | 61724975000 | 152100 | 152300 | 152300 | 152000 | 638 |
| 394 | 20241118 | 123000 | 61627897200 | 152300 | 152500 | 152500 | 152200 | 436 |
| 395 | 20241118 | 122900 | 61561466400 | 152400 | 152300 | 152500 | 152200 | 287 |
| 396 | 20241118 | 122800 | 61517738300 | 152200 | 152300 | 152500 | 152100 | 435 |
| 397 | 20241118 | 122700 | 61451478500 | 152300 | 152400 | 152500 | 152200 | 308 |
| 398 | 20241118 | 122600 | 61404553900 | 152400 | 152300 | 152600 | 152200 | 520 |
| 399 | 20241118 | 122500 | 61325311100 | 152300 | 152500 | 152500 | 152200 | 334 |
| 400 | 20241118 | 122400 | 61274427100 | 152300 | 152200 | 152400 | 152100 | 331 |
| 401 | 20241118 | 122300 | 61224036700 | 152200 | 152400 | 152600 | 152100 | 702 |
| 402 | 20241118 | 122200 | 61117110800 | 152500 | 152400 | 152700 | 152400 | 435 |
| 403 | 20241118 | 122100 | 61050757100 | 152500 | 152500 | 152700 | 152400 | 288 |
| 404 | 20241118 | 122000 | 61006812300 | 152500 | 152200 | 152700 | 152200 | 413 |
| 405 | 20241118 | 121900 | 60943852300 | 152300 | 152700 | 152800 | 152000 | 3485 |
| 406 | 20241118 | 121800 | 60413730500 | 152700 | 152800 | 152900 | 152700 | 413 |
| 407 | 20241118 | 121700 | 60350621100 | 152900 | 152900 | 153000 | 152700 | 370 |
| 408 | 20241118 | 121600 | 60294062900 | 152900 | 152900 | 153000 | 152700 | 463 |
| 409 | 20241118 | 121500 | 60223287100 | 152900 | 153000 | 153000 | 152900 | 319 |
| 410 | 20241118 | 121400 | 60174483400 | 152900 | 152900 | 153100 | 152900 | 343 |
| 411 | 20241118 | 121300 | 60122000000 | 152900 | 153000 | 153100 | 152900 | 400 |
| 412 | 20241118 | 121200 | 60060801600 | 153100 | 153200 | 153200 | 152900 | 424 |
| 413 | 20241118 | 121100 | 59995903300 | 153000 | 153100 | 153100 | 152900 | 365 |
| 414 | 20241118 | 121000 | 59940050500 | 153000 | 153200 | 153200 | 152900 | 497 |
| 415 | 20241118 | 120900 | 59863990100 | 153000 | 153100 | 153300 | 152900 | 233 |
| 416 | 20241118 | 120800 | 59828331800 | 153000 | 152900 | 153100 | 152800 | 534 |
| 417 | 20241118 | 120700 | 59746614600 | 152900 | 152900 | 152900 | 152600 | 299 |
| 418 | 20241118 | 120600 | 59700916800 | 152800 | 152900 | 152900 | 152700 | 238 |
| 419 | 20241118 | 120500 | 59664533400 | 152900 | 152500 | 152900 | 152400 | 731 |
| 420 | 20241118 | 120400 | 59552978200 | 152400 | 152800 | 153000 | 152300 | 1230 |
| 421 | 20241118 | 120300 | 59365226400 | 152800 | 153200 | 153300 | 152800 | 1472 |
| 422 | 20241118 | 120200 | 59140009100 | 153100 | 153500 | 153500 | 153100 | 813 |
| 423 | 20241118 | 120100 | 59015460300 | 153300 | 153500 | 153600 | 153300 | 390 |
| 424 | 20241118 | 120000 | 58955595400 | 153500 | 153800 | 153800 | 153500 | 459 |
| 425 | 20241118 | 115900 | 58885056700 | 153700 | 153700 | 153800 | 153500 | 399 |
| 426 | 20241118 | 115800 | 58823736200 | 153600 | 153800 | 153800 | 153600 | 348 |
| 427 | 20241118 | 115700 | 58770248100 | 153800 | 153700 | 153800 | 153300 | 802 |
| 428 | 20241118 | 115600 | 58647064200 | 153700 | 153800 | 153800 | 153500 | 387 |
| 429 | 20241118 | 115500 | 58587579900 | 153800 | 153700 | 153800 | 153600 | 349 |
| 430 | 20241118 | 115400 | 58533912300 | 153600 | 153400 | 153800 | 153400 | 431 |
| 431 | 20241118 | 115300 | 58467690000 | 153500 | 153600 | 153800 | 153300 | 435 |
| 432 | 20241118 | 115200 | 58400877800 | 153600 | 153700 | 153800 | 152600 | 1272 |
| 433 | 20241118 | 115100 | 58206003600 | 153700 | 153800 | 153800 | 153700 | 476 |
| 434 | 20241118 | 115000 | 58132806900 | 153800 | 153600 | 153800 | 153500 | 566 |
| 435 | 20241118 | 114900 | 58045796100 | 153600 | 153400 | 153600 | 153400 | 308 |
| 436 | 20241118 | 114800 | 57998496400 | 153400 | 154000 | 154000 | 153400 | 964 |
| 437 | 20241118 | 114700 | 57850377700 | 153900 | 153900 | 154000 | 153800 | 511 |
| 438 | 20241118 | 114600 | 57771737800 | 153900 | 153900 | 154000 | 153600 | 1021 |
| 439 | 20241118 | 114500 | 57614725000 | 153900 | 153900 | 154000 | 153900 | 382 |
| 440 | 20241118 | 114400 | 57555905700 | 154000 | 153800 | 154000 | 153800 | 1268 |
| 441 | 20241118 | 114300 | 57360714200 | 153800 | 153800 | 153900 | 153700 | 1025 |
| 442 | 20241118 | 114200 | 57203000700 | 153700 | 153700 | 153800 | 153500 | 1280 |
| 443 | 20241118 | 114100 | 57006216000 | 153600 | 153400 | 153700 | 153300 | 1274 |
| 444 | 20241118 | 114000 | 56810575300 | 153400 | 153200 | 153400 | 153100 | 937 |
| 445 | 20241118 | 113900 | 56666908400 | 153100 | 153000 | 153300 | 152900 | 367 |
| 446 | 20241118 | 113800 | 56610731100 | 153000 | 152800 | 153300 | 152800 | 493 |
| 447 | 20241118 | 113700 | 56535324300 | 152800 | 153300 | 153400 | 152600 | 2495 |
| 448 | 20241118 | 113600 | 56154067200 | 153200 | 153300 | 153400 | 153200 | 479 |
| 449 | 20241118 | 113500 | 56080624900 | 153400 | 153400 | 153400 | 153200 | 475 |
| 450 | 20241118 | 113400 | 56007788700 | 153400 | 153500 | 153500 | 153200 | 303 |
| 451 | 20241118 | 113300 | 55961325400 | 153300 | 153500 | 153500 | 152900 | 1446 |
| 452 | 20241118 | 113200 | 55739700500 | 153500 | 153400 | 153500 | 153200 | 494 |
| 453 | 20241118 | 113100 | 55663923400 | 153400 | 153000 | 153400 | 153000 | 488 |
| 454 | 20241118 | 113000 | 55589165100 | 153000 | 153400 | 153500 | 152900 | 637 |
| 455 | 20241118 | 112900 | 55491539500 | 153300 | 153300 | 153500 | 153300 | 616 |
| 456 | 20241118 | 112800 | 55397021100 | 153400 | 153100 | 153400 | 153000 | 688 |
| 457 | 20241118 | 112700 | 55291583500 | 153200 | 153100 | 153200 | 152900 | 378 |
| 458 | 20241118 | 112600 | 55233712400 | 153100 | 153300 | 153300 | 153000 | 470 |
| 459 | 20241118 | 112500 | 55161707200 | 153300 | 153100 | 153300 | 153000 | 301 |
| 460 | 20241118 | 112400 | 55115606000 | 153200 | 153000 | 153200 | 152900 | 395 |
| 461 | 20241118 | 112300 | 55055123000 | 153000 | 153400 | 153500 | 152900 | 577 |
| 462 | 20241118 | 112200 | 54966717600 | 153500 | 153500 | 153500 | 153300 | 394 |
| 463 | 20241118 | 112100 | 54906257300 | 153500 | 153400 | 153500 | 153200 | 434 |
| 464 | 20241118 | 112000 | 54839698200 | 153400 | 153300 | 153500 | 153200 | 427 |
| 465 | 20241118 | 111900 | 54774202400 | 153400 | 153500 | 153500 | 153200 | 408 |
| 466 | 20241118 | 111800 | 54711603600 | 153400 | 153300 | 153500 | 153300 | 498 |
| 467 | 20241118 | 111700 | 54635177800 | 153300 | 153500 | 153500 | 153200 | 469 |
| 468 | 20241118 | 111600 | 54563225700 | 153500 | 153300 | 153500 | 153300 | 538 |
| 469 | 20241118 | 111500 | 54480679700 | 153400 | 153500 | 153500 | 153200 | 686 |
| 470 | 20241118 | 111400 | 54375410000 | 153500 | 153700 | 153800 | 153400 | 1221 |
| 471 | 20241118 | 111300 | 54187935900 | 153800 | 153800 | 153800 | 153700 | 829 |
| 472 | 20241118 | 111200 | 54060446400 | 153800 | 153700 | 153800 | 153600 | 735 |
| 473 | 20241118 | 111100 | 53947454300 | 153700 | 153800 | 153800 | 153500 | 1063 |
| 474 | 20241118 | 111000 | 53784058100 | 153800 | 153600 | 153800 | 153600 | 1065 |
| 475 | 20241118 | 110900 | 53620310600 | 153700 | 153200 | 153800 | 152900 | 6567 |
| 476 | 20241118 | 110800 | 52612013000 | 153100 | 153100 | 153300 | 152800 | 786 |
| 477 | 20241118 | 110700 | 52491703700 | 153100 | 152500 | 153100 | 152300 | 1056 |
| 478 | 20241118 | 110600 | 52330378400 | 152400 | 152300 | 152800 | 152100 | 435 |
| 479 | 20241118 | 110500 | 52264073600 | 152000 | 153000 | 153100 | 152000 | 6171 |
| 480 | 20241118 | 110400 | 51324065600 | 153000 | 153000 | 153100 | 152800 | 355 |
| 481 | 20241118 | 110300 | 51269761600 | 153000 | 152700 | 153000 | 152600 | 507 |
| 482 | 20241118 | 110200 | 51192272800 | 152700 | 153300 | 153400 | 152500 | 1897 |
| 483 | 20241118 | 110100 | 50902443900 | 153300 | 153500 | 153500 | 153200 | 713 |
| 484 | 20241118 | 110000 | 50793044100 | 153500 | 153500 | 153500 | 153400 | 1485 |
| 485 | 20241118 | 105900 | 50565117900 | 153500 | 153400 | 153500 | 153400 | 594 |
| 486 | 20241118 | 105800 | 50473950900 | 153400 | 153000 | 153500 | 152900 | 8798 |
| 487 | 20241118 | 105700 | 49126282000 | 153000 | 152800 | 153000 | 152800 | 1324 |
| 488 | 20241118 | 105600 | 48923857000 | 152900 | 152800 | 152900 | 152700 | 442 |
| 489 | 20241118 | 105500 | 48856320400 | 152800 | 152500 | 152800 | 152500 | 1967 |
| 490 | 20241118 | 105400 | 48555971700 | 152600 | 152300 | 152600 | 152200 | 379 |
| 491 | 20241118 | 105300 | 48498148400 | 152500 | 152500 | 152600 | 152200 | 426 |
| 492 | 20241118 | 105200 | 48433195800 | 152400 | 152400 | 152500 | 152300 | 438 |
| 493 | 20241118 | 105100 | 48366420800 | 152400 | 152400 | 152500 | 152200 | 491 |
| 494 | 20241118 | 105000 | 48291597100 | 152500 | 152100 | 152500 | 152100 | 367 |
| 495 | 20241118 | 104900 | 48235669900 | 152200 | 152400 | 152500 | 152100 | 505 |
| 496 | 20241118 | 104800 | 48158742500 | 152400 | 152500 | 152600 | 152300 | 382 |
| 497 | 20241118 | 104700 | 48100516800 | 152500 | 152800 | 152800 | 152200 | 821 |
| 498 | 20241118 | 104600 | 47975280700 | 152800 | 152700 | 152900 | 152700 | 673 |
| 499 | 20241118 | 104500 | 47872445900 | 152700 | 152700 | 152800 | 152600 | 474 |
| 500 | 20241118 | 104400 | 47800053900 | 152800 | 152800 | 152800 | 152600 | 511 |
| 501 | 20241118 | 104300 | 47721999200 | 152700 | 153000 | 153000 | 152600 | 657 |
| 502 | 20241118 | 104200 | 47621545900 | 152900 | 152400 | 153000 | 152200 | 3948 |
| 503 | 20241118 | 104100 | 47018539700 | 152400 | 152600 | 152700 | 152100 | 808 |
| 504 | 20241118 | 104000 | 46895253500 | 152700 | 152700 | 152700 | 152100 | 978 |
| 505 | 20241118 | 103900 | 46746096100 | 152700 | 152700 | 152700 | 152100 | 896 |
| 506 | 20241118 | 103800 | 46609517600 | 152700 | 152500 | 152700 | 152300 | 663 |
| 507 | 20241118 | 103700 | 46508357500 | 152400 | 152700 | 152700 | 152400 | 451 |
| 508 | 20241118 | 103600 | 46439546100 | 152700 | 152600 | 152700 | 152500 | 335 |
| 509 | 20241118 | 103500 | 46388427500 | 152500 | 152600 | 152800 | 152400 | 593 |
| 510 | 20241118 | 103400 | 46297931600 | 152700 | 152800 | 152900 | 152600 | 463 |
| 511 | 20241118 | 103300 | 46227185500 | 152700 | 152500 | 152900 | 152400 | 2581 |
| 512 | 20241118 | 103200 | 45833278600 | 152500 | 152400 | 152500 | 152400 | 543 |
| 513 | 20241118 | 103100 | 45750480300 | 152400 | 152500 | 152500 | 152200 | 648 |
| 514 | 20241118 | 103000 | 45651699400 | 152500 | 152400 | 152500 | 152300 | 473 |
| 515 | 20241118 | 102900 | 45579593200 | 152500 | 152300 | 152500 | 152300 | 477 |
| 516 | 20241118 | 102800 | 45506908700 | 152300 | 152400 | 152500 | 152200 | 358 |
| 517 | 20241118 | 102700 | 45452369200 | 152400 | 152200 | 152500 | 151900 | 799 |
| 518 | 20241118 | 102600 | 45330710200 | 152100 | 152500 | 152500 | 152100 | 682 |
| 519 | 20241118 | 102500 | 45226799100 | 152500 | 152400 | 152500 | 152200 | 358 |
| 520 | 20241118 | 102400 | 45172228200 | 152400 | 152200 | 152500 | 152100 | 552 |
| 521 | 20241118 | 102300 | 45088091500 | 152300 | 152300 | 152400 | 152200 | 509 |
| 522 | 20241118 | 102200 | 45010531300 | 152300 | 152500 | 152500 | 151900 | 683 |
| 523 | 20241118 | 102100 | 44906565400 | 152500 | 152200 | 152500 | 152200 | 1258 |
| 524 | 20241118 | 102000 | 44714849000 | 152300 | 152300 | 152400 | 152100 | 726 |
| 525 | 20241118 | 101900 | 44604272100 | 152200 | 152200 | 152400 | 151900 | 642 |
| 526 | 20241118 | 101800 | 44506563000 | 152200 | 151400 | 152300 | 151300 | 2916 |
| 527 | 20241118 | 101700 | 44064454000 | 151400 | 151600 | 151900 | 151300 | 1000 |
| 528 | 20241118 | 101600 | 43912980100 | 151500 | 151400 | 151800 | 151100 | 1122 |
| 529 | 20241118 | 101500 | 43742914300 | 151400 | 151700 | 151700 | 151400 | 813 |
| 530 | 20241118 | 101400 | 43619695200 | 151700 | 152000 | 152100 | 151500 | 1485 |
| 531 | 20241118 | 101300 | 43394330200 | 152300 | 152100 | 152400 | 152000 | 961 |
| 532 | 20241118 | 101200 | 43248147600 | 152200 | 152300 | 152400 | 152000 | 493 |
| 533 | 20241118 | 101100 | 43173123700 | 152300 | 152100 | 152500 | 152000 | 585 |
| 534 | 20241118 | 101000 | 43084007600 | 152100 | 152500 | 152500 | 151800 | 1075 |
| 535 | 20241118 | 100900 | 42920430700 | 152500 | 152300 | 152500 | 152100 | 1206 |
| 536 | 20241118 | 100800 | 42736723500 | 152200 | 152300 | 152400 | 151800 | 498 |
| 537 | 20241118 | 100700 | 42660905900 | 152300 | 152400 | 152500 | 151500 | 1184 |
| 538 | 20241118 | 100600 | 42480755500 | 152500 | 152100 | 152500 | 151600 | 1891 |
| 539 | 20241118 | 100500 | 42193110300 | 152100 | 152100 | 152100 | 151900 | 566 |
| 540 | 20241118 | 100400 | 42107070700 | 152100 | 151900 | 152100 | 151800 | 613 |
| 541 | 20241118 | 100300 | 42013919100 | 151900 | 151100 | 152000 | 151000 | 1299 |
| 542 | 20241118 | 100200 | 41816927600 | 151200 | 150900 | 151600 | 150600 | 2375 |
| 543 | 20241118 | 100100 | 41458338400 | 150900 | 151900 | 152000 | 150400 | 2891 |
| 544 | 20241118 | 100000 | 41021250400 | 151900 | 152500 | 152700 | 151900 | 2213 |
| 545 | 20241118 | 095900 | 40684292200 | 152500 | 153100 | 153300 | 152500 | 1793 |
| 546 | 20241118 | 095800 | 40410080700 | 153100 | 153000 | 153300 | 152900 | 3496 |
| 547 | 20241118 | 095700 | 39874662400 | 153000 | 153000 | 153000 | 152900 | 1400 |
| 548 | 20241118 | 095600 | 39660550600 | 153000 | 152900 | 153100 | 152600 | 2895 |
| 549 | 20241118 | 095500 | 39217692900 | 153000 | 152700 | 153200 | 152700 | 2164 |
| 550 | 20241118 | 095400 | 38886630000 | 153000 | 152800 | 153500 | 152600 | 8501 |
| 551 | 20241118 | 095300 | 37585629400 | 152900 | 152300 | 152900 | 152200 | 6386 |
| 552 | 20241118 | 095200 | 36610994900 | 152300 | 152300 | 152400 | 152000 | 2191 |
| 553 | 20241118 | 095100 | 36277600600 | 152200 | 151900 | 152300 | 151800 | 3726 |
| 554 | 20241118 | 095000 | 35711272800 | 151800 | 151300 | 152100 | 151200 | 4988 |
| 555 | 20241118 | 094900 | 34954284100 | 151300 | 150100 | 151400 | 150100 | 9329 |
| 556 | 20241118 | 094800 | 33548938000 | 150200 | 149800 | 150200 | 149800 | 6632 |
| 557 | 20241118 | 094700 | 32554052600 | 149700 | 149300 | 149700 | 149200 | 8145 |
| 558 | 20241118 | 094600 | 31336684500 | 149200 | 149300 | 149300 | 149200 | 1417 |
| 559 | 20241118 | 094500 | 31125195800 | 149200 | 148800 | 149300 | 148800 | 2167 |
| 560 | 20241118 | 094400 | 30802066800 | 148800 | 149100 | 149200 | 148500 | 1678 |
| 561 | 20241118 | 094300 | 30552200700 | 149200 | 149000 | 149200 | 148900 | 856 |
| 562 | 20241118 | 094200 | 30424597200 | 148900 | 148000 | 149000 | 147900 | 3021 |
| 563 | 20241118 | 094100 | 29976154200 | 147900 | 147900 | 148200 | 147900 | 357 |
| 564 | 20241118 | 094000 | 29923327800 | 148100 | 148300 | 148400 | 147700 | 495 |
| 565 | 20241118 | 093900 | 29849998800 | 148200 | 147500 | 148300 | 147500 | 2292 |
| 566 | 20241118 | 093800 | 29511124700 | 147600 | 147900 | 147900 | 147400 | 3164 |
| 567 | 20241118 | 093700 | 29043416000 | 147900 | 147900 | 147900 | 147800 | 927 |
| 568 | 20241118 | 093600 | 28906348700 | 147900 | 147900 | 147900 | 147800 | 567 |
| 569 | 20241118 | 093500 | 28822499400 | 147900 | 148000 | 148000 | 147700 | 686 |
| 570 | 20241118 | 093400 | 28721069300 | 148000 | 147800 | 148000 | 147400 | 1283 |
| 571 | 20241118 | 093300 | 28531430200 | 147800 | 148000 | 148000 | 147400 | 1031 |
| 572 | 20241118 | 093200 | 28379194200 | 148000 | 148100 | 148100 | 147700 | 797 |
| 573 | 20241118 | 093100 | 28261298100 | 148000 | 148000 | 148200 | 147500 | 1385 |
| 574 | 20241118 | 093000 | 28056545800 | 148200 | 148300 | 148400 | 147900 | 991 |
| 575 | 20241118 | 092900 | 27909579800 | 148300 | 148400 | 148500 | 147900 | 1158 |
| 576 | 20241118 | 092800 | 27738006700 | 148500 | 148600 | 148700 | 147700 | 3172 |
| 577 | 20241118 | 092700 | 27268511500 | 148700 | 148400 | 148700 | 148400 | 783 |
| 578 | 20241118 | 092600 | 27152219200 | 148500 | 148400 | 148500 | 148400 | 1193 |
| 579 | 20241118 | 092500 | 26975065400 | 148500 | 148800 | 148800 | 147800 | 1442 |
| 580 | 20241118 | 092400 | 26761391200 | 148700 | 148800 | 148900 | 148300 | 2338 |
| 581 | 20241118 | 092300 | 26413998400 | 148900 | 147700 | 148900 | 147600 | 1316 |
| 582 | 20241118 | 092200 | 26218904000 | 147600 | 148400 | 148400 | 147400 | 2758 |
| 583 | 20241118 | 092100 | 25811041400 | 148500 | 148900 | 148900 | 148400 | 1123 |
| 584 | 20241118 | 092000 | 25644247200 | 148800 | 149200 | 149200 | 148400 | 1224 |
| 585 | 20241118 | 091900 | 25462154000 | 149200 | 149700 | 149700 | 148500 | 1784 |
| 586 | 20241118 | 091800 | 25196113300 | 149700 | 148600 | 149900 | 148600 | 2874 |
| 587 | 20241118 | 091700 | 24766861200 | 148600 | 148400 | 150000 | 147900 | 8030 |
| 588 | 20241118 | 091600 | 23570393100 | 148400 | 149200 | 149500 | 148300 | 7503 |
| 589 | 20241118 | 091500 | 22453966400 | 149500 | 149500 | 150000 | 148600 | 5079 |
| 590 | 20241118 | 091400 | 21695322300 | 149500 | 150000 | 150200 | 149500 | 3602 |
| 591 | 20241118 | 091300 | 21155242200 | 150100 | 149300 | 150500 | 149200 | 22239 |
| 592 | 20241118 | 091200 | 17820009100 | 149300 | 149600 | 149800 | 148000 | 8428 |
| 593 | 20241118 | 091100 | 16564939200 | 149600 | 147800 | 149600 | 147600 | 12162 |
| 594 | 20241118 | 091000 | 14754354800 | 148000 | 148000 | 148000 | 147400 | 2856 |
| 595 | 20241118 | 090900 | 14332180200 | 147900 | 147900 | 148300 | 147700 | 4245 |
| 596 | 20241118 | 090800 | 13703787400 | 148000 | 147400 | 148100 | 147100 | 5069 |
| 597 | 20241118 | 090700 | 12955029600 | 147400 | 148600 | 148600 | 147000 | 5920 |
| 598 | 20241118 | 090600 | 12079985000 | 148600 | 148600 | 149100 | 146900 | 8136 |
| 599 | 20241118 | 090500 | 10873010500 | 148600 | 147200 | 149000 | 147000 | 17114 |
| 600 | 20241118 | 090400 | 8340249600 | 147300 | 147100 | 147400 | 147000 | 6384 |
| 601 | 20241118 | 090300 | 7400867400 | 147100 | 146600 | 147100 | 146600 | 8211 |
| 602 | 20241118 | 090200 | 6194312900 | 146800 | 144800 | 146900 | 144300 | 20710 |
| 603 | 20241118 | 090100 | 3162376900 | 144800 | 146400 | 146400 | 142300 | 5824 |
| 604 | 20241118 | 090000 | 2316025400 | 146400 | 142300 | 146900 | 140000 | 16000 |