36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 191600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 94001 |
| 3 | 20241122 | 191500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 4 | 20241122 | 191400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 5 | 20241122 | 191300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 6 | 20241122 | 191200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 7 | 20241122 | 191100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 8 | 20241122 | 191000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 9 | 20241122 | 190900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 10 | 20241122 | 190800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 11 | 20241122 | 190700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 12 | 20241122 | 190600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 13 | 20241122 | 190500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 14 | 20241122 | 190400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 15 | 20241122 | 190300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 16 | 20241122 | 190200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 17 | 20241122 | 190100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 18 | 20241122 | 190000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 19 | 20241122 | 185900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 20 | 20241122 | 185800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 21 | 20241122 | 185700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 22 | 20241122 | 185600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 23 | 20241122 | 185500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 24 | 20241122 | 185400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 25 | 20241122 | 185300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 26 | 20241122 | 185200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 27 | 20241122 | 185100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 28 | 20241122 | 185000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 29 | 20241122 | 184900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 30 | 20241122 | 184800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 31 | 20241122 | 184700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 32 | 20241122 | 184600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 94001 |
| 33 | 20241122 | 184500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 34 | 20241122 | 184400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 35 | 20241122 | 184300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 36 | 20241122 | 184200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 37 | 20241122 | 184100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 38 | 20241122 | 184000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 39 | 20241122 | 183900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 40 | 20241122 | 183800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 41 | 20241122 | 183700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 42 | 20241122 | 183600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 43 | 20241122 | 183500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 44 | 20241122 | 183400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 45 | 20241122 | 183300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 46 | 20241122 | 183200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 47 | 20241122 | 183100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 48 | 20241122 | 183000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 49 | 20241122 | 182900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 50 | 20241122 | 182800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 51 | 20241122 | 182700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 52 | 20241122 | 182600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 53 | 20241122 | 182500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 54 | 20241122 | 182400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 55 | 20241122 | 182300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 56 | 20241122 | 182200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 57 | 20241122 | 182100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 58 | 20241122 | 182000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 59 | 20241122 | 181900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 60 | 20241122 | 181800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 61 | 20241122 | 181700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 62 | 20241122 | 181600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 94001 |
| 63 | 20241122 | 181500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 64 | 20241122 | 181400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 65 | 20241122 | 181300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 66 | 20241122 | 181200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 67 | 20241122 | 181100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 68 | 20241122 | 181000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 69 | 20241122 | 180900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 70 | 20241122 | 180800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 71 | 20241122 | 180700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 72 | 20241122 | 180600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 73 | 20241122 | 180500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 74 | 20241122 | 180400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 75 | 20241122 | 180300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 76 | 20241122 | 180200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 77 | 20241122 | 180100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 78 | 20241122 | 180000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 79 | 20241122 | 175900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 80 | 20241122 | 175800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 81 | 20241122 | 175700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 82 | 20241122 | 175600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 83 | 20241122 | 175500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 84 | 20241122 | 175400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 85 | 20241122 | 175300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 86 | 20241122 | 175200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 87 | 20241122 | 175100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 88 | 20241122 | 175000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 89 | 20241122 | 174900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 90 | 20241122 | 174800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 91 | 20241122 | 174700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 92 | 20241122 | 174600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 94001 |
| 93 | 20241122 | 174500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 94 | 20241122 | 174400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 95 | 20241122 | 174300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 96 | 20241122 | 174200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 97 | 20241122 | 174100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 98 | 20241122 | 174000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 99 | 20241122 | 173900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 100 | 20241122 | 173800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 101 | 20241122 | 173700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 102 | 20241122 | 173600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 103 | 20241122 | 173500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 104 | 20241122 | 173400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 105 | 20241122 | 173300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 106 | 20241122 | 173200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 107 | 20241122 | 173100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 108 | 20241122 | 173000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 109 | 20241122 | 172900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 110 | 20241122 | 172800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 111 | 20241122 | 172700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 112 | 20241122 | 172600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 113 | 20241122 | 172500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 114 | 20241122 | 172400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 115 | 20241122 | 172300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 116 | 20241122 | 172200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 117 | 20241122 | 172100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 118 | 20241122 | 172000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 119 | 20241122 | 171900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 120 | 20241122 | 171800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 121 | 20241122 | 171700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 122 | 20241122 | 171600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 94001 |
| 123 | 20241122 | 171500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 124 | 20241122 | 171400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 125 | 20241122 | 171300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 126 | 20241122 | 171200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 127 | 20241122 | 171100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 128 | 20241122 | 171000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 129 | 20241122 | 170900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 130 | 20241122 | 170800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 131 | 20241122 | 170700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 132 | 20241122 | 170600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 133 | 20241122 | 170500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 134 | 20241122 | 170400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 135 | 20241122 | 170300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 136 | 20241122 | 170200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 137 | 20241122 | 170100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 138 | 20241122 | 170000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 139 | 20241122 | 165900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 140 | 20241122 | 165800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 141 | 20241122 | 165700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 142 | 20241122 | 165600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 143 | 20241122 | 165500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 144 | 20241122 | 165400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 145 | 20241122 | 165300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 146 | 20241122 | 165200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 147 | 20241122 | 165100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 148 | 20241122 | 165000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 149 | 20241122 | 164900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 150 | 20241122 | 164800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 151 | 20241122 | 164700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 152 | 20241122 | 164600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 94001 |
| 153 | 20241122 | 164500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 154 | 20241122 | 164400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 155 | 20241122 | 164300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 156 | 20241122 | 164200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 157 | 20241122 | 164100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 158 | 20241122 | 164000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 159 | 20241122 | 163900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 160 | 20241122 | 163800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 161 | 20241122 | 163700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 162 | 20241122 | 163600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 163 | 20241122 | 163500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 164 | 20241122 | 163400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 165 | 20241122 | 163300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 166 | 20241122 | 163200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 167 | 20241122 | 163100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 168 | 20241122 | 163000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 169 | 20241122 | 162900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 170 | 20241122 | 162800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 171 | 20241122 | 162700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 172 | 20241122 | 162600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 173 | 20241122 | 162500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 174 | 20241122 | 162400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 175 | 20241122 | 162300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 176 | 20241122 | 162200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 177 | 20241122 | 162100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 178 | 20241122 | 162000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 179 | 20241122 | 161900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 180 | 20241122 | 161800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 181 | 20241122 | 161700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 182 | 20241122 | 161600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 94001 |
| 183 | 20241122 | 161500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 184 | 20241122 | 161400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 185 | 20241122 | 161300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 186 | 20241122 | 161200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 187 | 20241122 | 161100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 188 | 20241122 | 161000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 189 | 20241122 | 160900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 190 | 20241122 | 160800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 191 | 20241122 | 160700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 192 | 20241122 | 160600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 193 | 20241122 | 160500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 194 | 20241122 | 160400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 195 | 20241122 | 160300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 196 | 20241122 | 160200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 197 | 20241122 | 160100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 198 | 20241122 | 160000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 199 | 20241122 | 155900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 200 | 20241122 | 155800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 201 | 20241122 | 155700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 202 | 20241122 | 155600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 203 | 20241122 | 155500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 204 | 20241122 | 155400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 205 | 20241122 | 155300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 206 | 20241122 | 155200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 207 | 20241122 | 155100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 208 | 20241122 | 155000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 209 | 20241122 | 154900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 210 | 20241122 | 154800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 211 | 20241122 | 154700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 212 | 20241122 | 154600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 94001 |
| 213 | 20241122 | 154500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 214 | 20241122 | 154400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 215 | 20241122 | 154300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 216 | 20241122 | 154200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 217 | 20241122 | 154100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 218 | 20241122 | 154000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 219 | 20241122 | 153900 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 220 | 20241122 | 153800 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 221 | 20241122 | 153700 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 222 | 20241122 | 153600 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 223 | 20241122 | 153500 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 224 | 20241122 | 153400 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 225 | 20241122 | 153300 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 226 | 20241122 | 153200 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 227 | 20241122 | 153100 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 228 | 20241122 | 153000 | 138105481900 | 190000 | 190000 | 190000 | 190000 | 94001 |
| 229 | 20241122 | 152900 | 120245291900 | 189400 | 189400 | 189400 | 189400 | 0 |
| 230 | 20241122 | 152800 | 120245291900 | 189400 | 189400 | 189400 | 189400 | 0 |
| 231 | 20241122 | 152700 | 120245291900 | 189400 | 189400 | 189400 | 189400 | 0 |
| 232 | 20241122 | 152600 | 120245291900 | 189400 | 189400 | 189400 | 189400 | 0 |
| 233 | 20241122 | 152500 | 120245291900 | 189400 | 189400 | 189400 | 189400 | 0 |
| 234 | 20241122 | 152400 | 120245291900 | 189400 | 189400 | 189400 | 189400 | 0 |
| 235 | 20241122 | 152300 | 120245291900 | 189400 | 189400 | 189400 | 189400 | 0 |
| 236 | 20241122 | 152200 | 120245291900 | 189400 | 189400 | 189400 | 189400 | 0 |
| 237 | 20241122 | 152100 | 120245291900 | 189400 | 189400 | 189400 | 189400 | 0 |
| 238 | 20241122 | 152000 | 120245291900 | 189400 | 189400 | 189400 | 189400 | 0 |
| 239 | 20241122 | 151900 | 120245291900 | 189400 | 189100 | 189500 | 189100 | 2563 |
| 240 | 20241122 | 151800 | 119760135700 | 189200 | 189200 | 189300 | 189100 | 4171 |
| 241 | 20241122 | 151700 | 118970993600 | 189100 | 189100 | 189200 | 189100 | 1352 |
| 242 | 20241122 | 151600 | 118715269900 | 189100 | 189200 | 189200 | 189100 | 920 |
| 243 | 20241122 | 151500 | 118541262100 | 189200 | 189100 | 189200 | 189100 | 1427 |
| 244 | 20241122 | 151400 | 118271339600 | 189100 | 189000 | 189200 | 189000 | 1517 |
| 245 | 20241122 | 151300 | 117984461900 | 189100 | 189000 | 189100 | 189000 | 3739 |
| 246 | 20241122 | 151200 | 117277561100 | 189000 | 189100 | 189100 | 189000 | 1283 |
| 247 | 20241122 | 151100 | 117035063800 | 189100 | 189000 | 189100 | 189000 | 886 |
| 248 | 20241122 | 151000 | 116867581700 | 189100 | 189100 | 189100 | 189000 | 755 |
| 249 | 20241122 | 150900 | 116724869100 | 189000 | 189100 | 189100 | 189000 | 2131 |
| 250 | 20241122 | 150800 | 116322033500 | 189000 | 189100 | 189100 | 189000 | 1314 |
| 251 | 20241122 | 150700 | 116073666200 | 189100 | 189100 | 189100 | 189000 | 492 |
| 252 | 20241122 | 150600 | 115980667300 | 189000 | 189100 | 189100 | 189000 | 3156 |
| 253 | 20241122 | 150500 | 115384037100 | 189000 | 189100 | 189100 | 189000 | 2171 |
| 254 | 20241122 | 150400 | 114973704300 | 189000 | 189000 | 189100 | 189000 | 2217 |
| 255 | 20241122 | 150300 | 114554683300 | 189000 | 189000 | 189100 | 189000 | 1593 |
| 256 | 20241122 | 150200 | 114253592700 | 189100 | 189100 | 189200 | 189000 | 654 |
| 257 | 20241122 | 150100 | 114129945200 | 189100 | 189200 | 189200 | 189000 | 2359 |
| 258 | 20241122 | 150000 | 113683872600 | 189100 | 189000 | 189200 | 189000 | 2315 |
| 259 | 20241122 | 145900 | 113246180500 | 189100 | 189100 | 189200 | 189100 | 3041 |
| 260 | 20241122 | 145800 | 112671067200 | 189100 | 189200 | 189200 | 189100 | 3565 |
| 261 | 20241122 | 145700 | 111996822200 | 189100 | 189200 | 189300 | 189100 | 2280 |
| 262 | 20241122 | 145600 | 111565513900 | 189200 | 189300 | 189400 | 189200 | 2302 |
| 263 | 20241122 | 145500 | 111129813600 | 189300 | 189500 | 189500 | 189300 | 2436 |
| 264 | 20241122 | 145400 | 110668436900 | 189500 | 189400 | 189500 | 189400 | 857 |
| 265 | 20241122 | 145300 | 110506108100 | 189400 | 189400 | 189500 | 189400 | 627 |
| 266 | 20241122 | 145200 | 110387321200 | 189500 | 189400 | 189500 | 189400 | 388 |
| 267 | 20241122 | 145100 | 110313820100 | 189400 | 189300 | 189500 | 189300 | 2093 |
| 268 | 20241122 | 145000 | 109917355600 | 189300 | 189400 | 189400 | 189300 | 391 |
| 269 | 20241122 | 144900 | 109843328100 | 189300 | 189300 | 189400 | 189300 | 390 |
| 270 | 20241122 | 144800 | 109769487200 | 189300 | 189200 | 189400 | 189200 | 2862 |
| 271 | 20241122 | 144700 | 109227740600 | 189200 | 189500 | 189500 | 189200 | 2208 |
| 272 | 20241122 | 144600 | 108809749100 | 189400 | 189600 | 189600 | 189400 | 2517 |
| 273 | 20241122 | 144500 | 108332815800 | 189500 | 189600 | 189600 | 189500 | 592 |
| 274 | 20241122 | 144400 | 108220622200 | 189500 | 189500 | 189600 | 189500 | 417 |
| 275 | 20241122 | 144300 | 108141589100 | 189600 | 189500 | 189600 | 189500 | 296 |
| 276 | 20241122 | 144200 | 108085485400 | 189600 | 189600 | 189600 | 189500 | 605 |
| 277 | 20241122 | 144100 | 107970829800 | 189500 | 189400 | 189600 | 189400 | 494 |
| 278 | 20241122 | 144000 | 107877217500 | 189400 | 189400 | 189500 | 189400 | 1319 |
| 279 | 20241122 | 143900 | 107627283800 | 189400 | 189500 | 189500 | 189400 | 377 |
| 280 | 20241122 | 143800 | 107555869100 | 189400 | 189400 | 189500 | 189300 | 1455 |
| 281 | 20241122 | 143700 | 107280304200 | 189400 | 189200 | 189400 | 189200 | 1693 |
| 282 | 20241122 | 143600 | 106959821200 | 189200 | 189200 | 189300 | 189200 | 529 |
| 283 | 20241122 | 143500 | 106859728400 | 189200 | 189200 | 189300 | 189200 | 609 |
| 284 | 20241122 | 143400 | 106744496800 | 189200 | 189300 | 189300 | 189000 | 3367 |
| 285 | 20241122 | 143300 | 106107671400 | 189300 | 189300 | 189400 | 189200 | 2471 |
| 286 | 20241122 | 143200 | 105639933400 | 189300 | 189300 | 189400 | 189300 | 512 |
| 287 | 20241122 | 143100 | 105543002700 | 189300 | 189400 | 189400 | 189300 | 540 |
| 288 | 20241122 | 143000 | 105440758500 | 189300 | 189300 | 189400 | 189300 | 631 |
| 289 | 20241122 | 142900 | 105321296400 | 189400 | 189300 | 189400 | 189300 | 347 |
| 290 | 20241122 | 142800 | 105255597900 | 189300 | 189400 | 189400 | 189300 | 926 |
| 291 | 20241122 | 142700 | 105080254300 | 189300 | 189200 | 189400 | 189200 | 2197 |
| 292 | 20241122 | 142600 | 104664445400 | 189100 | 189100 | 189200 | 189100 | 1070 |
| 293 | 20241122 | 142500 | 104462094900 | 189200 | 189100 | 189200 | 189100 | 682 |
| 294 | 20241122 | 142400 | 104333104200 | 189100 | 189400 | 189500 | 189100 | 1954 |
| 295 | 20241122 | 142300 | 103963142700 | 189500 | 189400 | 189500 | 189400 | 812 |
| 296 | 20241122 | 142200 | 103809340800 | 189400 | 189400 | 189500 | 189400 | 573 |
| 297 | 20241122 | 142100 | 103700777700 | 189400 | 189400 | 189500 | 189300 | 887 |
| 298 | 20241122 | 142000 | 103532772100 | 189400 | 189100 | 189400 | 189100 | 1756 |
| 299 | 20241122 | 141900 | 103200471800 | 189100 | 189200 | 189300 | 189000 | 2724 |
| 300 | 20241122 | 141800 | 102685209800 | 189200 | 189200 | 189300 | 189100 | 3281 |
| 301 | 20241122 | 141700 | 102064597500 | 189200 | 189300 | 189300 | 189200 | 1438 |
| 302 | 20241122 | 141600 | 101792462700 | 189300 | 189300 | 189400 | 189300 | 388 |
| 303 | 20241122 | 141500 | 101719005200 | 189300 | 189300 | 189400 | 189300 | 745 |
| 304 | 20241122 | 141400 | 101577965600 | 189300 | 189300 | 189400 | 189300 | 692 |
| 305 | 20241122 | 141300 | 101446932000 | 189300 | 189200 | 189300 | 189200 | 831 |
| 306 | 20241122 | 141200 | 101289650400 | 189200 | 189200 | 189300 | 189100 | 1043 |
| 307 | 20241122 | 141100 | 101092340000 | 189200 | 189100 | 189200 | 189100 | 1186 |
| 308 | 20241122 | 141000 | 100868016600 | 189200 | 189300 | 189400 | 189200 | 1370 |
| 309 | 20241122 | 140900 | 100608699600 | 189300 | 189300 | 189400 | 189300 | 654 |
| 310 | 20241122 | 140800 | 100484888200 | 189300 | 189400 | 189400 | 189300 | 723 |
| 311 | 20241122 | 140700 | 100347975800 | 189300 | 189100 | 189600 | 189000 | 4840 |
| 312 | 20241122 | 140600 | 99432385300 | 189000 | 189000 | 189100 | 189000 | 1606 |
| 313 | 20241122 | 140500 | 99128794400 | 189000 | 189000 | 189100 | 189000 | 6796 |
| 314 | 20241122 | 140400 | 97844199100 | 189100 | 189100 | 189200 | 189000 | 1811 |
| 315 | 20241122 | 140300 | 97501749600 | 189100 | 189100 | 189200 | 189000 | 625 |
| 316 | 20241122 | 140200 | 97383552100 | 189100 | 189100 | 189200 | 189100 | 1316 |
| 317 | 20241122 | 140100 | 97134663400 | 189100 | 189200 | 189300 | 189100 | 2739 |
| 318 | 20241122 | 140000 | 96616532600 | 189200 | 189300 | 189400 | 189200 | 1876 |
| 319 | 20241122 | 135900 | 96261422700 | 189400 | 189400 | 189500 | 189300 | 1780 |
| 320 | 20241122 | 135800 | 95924296400 | 189400 | 189400 | 189500 | 189400 | 633 |
| 321 | 20241122 | 135700 | 95804397500 | 189500 | 189500 | 189600 | 189400 | 856 |
| 322 | 20241122 | 135600 | 95642182200 | 189500 | 189600 | 189600 | 189400 | 1212 |
| 323 | 20241122 | 135500 | 95412507100 | 189500 | 189500 | 189600 | 189500 | 908 |
| 324 | 20241122 | 135400 | 95240420200 | 189500 | 189500 | 189600 | 189500 | 2181 |
| 325 | 20241122 | 135300 | 94827063900 | 189600 | 189500 | 189600 | 189500 | 680 |
| 326 | 20241122 | 135200 | 94698189800 | 189500 | 189600 | 189700 | 189500 | 680 |
| 327 | 20241122 | 135100 | 94569300800 | 189600 | 189800 | 189800 | 189600 | 655 |
| 328 | 20241122 | 135000 | 94445037800 | 189700 | 189500 | 189800 | 189500 | 1531 |
| 329 | 20241122 | 134900 | 94154699500 | 189500 | 189600 | 189600 | 189500 | 1386 |
| 330 | 20241122 | 134800 | 93891967600 | 189500 | 189500 | 189600 | 189500 | 2597 |
| 331 | 20241122 | 134700 | 93399794500 | 189600 | 189500 | 189600 | 189500 | 393 |
| 332 | 20241122 | 134600 | 93325310100 | 189600 | 189600 | 189700 | 189500 | 1266 |
| 333 | 20241122 | 134500 | 93085257100 | 189600 | 189700 | 189700 | 189600 | 811 |
| 334 | 20241122 | 134400 | 92931446900 | 189600 | 189700 | 189700 | 189600 | 208 |
| 335 | 20241122 | 134300 | 92892004900 | 189700 | 189900 | 189900 | 189700 | 2305 |
| 336 | 20241122 | 134200 | 92454570400 | 189800 | 189800 | 189900 | 189800 | 406 |
| 337 | 20241122 | 134100 | 92377487400 | 189900 | 189900 | 190000 | 189800 | 672 |
| 338 | 20241122 | 134000 | 92249870200 | 190000 | 189700 | 190000 | 189700 | 2455 |
| 339 | 20241122 | 133900 | 91783867200 | 189700 | 189700 | 189800 | 189700 | 540 |
| 340 | 20241122 | 133800 | 91681411600 | 189700 | 189700 | 189800 | 189700 | 515 |
| 341 | 20241122 | 133700 | 91583676400 | 189800 | 189700 | 189800 | 189700 | 335 |
| 342 | 20241122 | 133600 | 91520114900 | 189700 | 189700 | 189800 | 189600 | 907 |
| 343 | 20241122 | 133500 | 91348043400 | 189800 | 189600 | 189900 | 189600 | 3178 |
| 344 | 20241122 | 133400 | 90745010100 | 189700 | 189600 | 189700 | 189600 | 543 |
| 345 | 20241122 | 133300 | 90642037200 | 189600 | 189600 | 189700 | 189600 | 695 |
| 346 | 20241122 | 133200 | 90510245200 | 189600 | 189600 | 189700 | 189600 | 455 |
| 347 | 20241122 | 133100 | 90423962800 | 189700 | 189800 | 189800 | 189600 | 358 |
| 348 | 20241122 | 133000 | 90356068800 | 189700 | 189700 | 189800 | 189600 | 1291 |
| 349 | 20241122 | 132900 | 90111164700 | 189800 | 189800 | 189900 | 189700 | 824 |
| 350 | 20241122 | 132800 | 89954794400 | 189800 | 189700 | 189800 | 189700 | 1932 |
| 351 | 20241122 | 132700 | 89588115300 | 189800 | 189900 | 189900 | 189700 | 347 |
| 352 | 20241122 | 132600 | 89522267500 | 189800 | 189700 | 189900 | 189700 | 2258 |
| 353 | 20241122 | 132500 | 89093656400 | 189800 | 189700 | 189800 | 189700 | 667 |
| 354 | 20241122 | 132400 | 88967114700 | 189700 | 189800 | 189800 | 189700 | 537 |
| 355 | 20241122 | 132300 | 88865232800 | 189800 | 189800 | 189800 | 189700 | 800 |
| 356 | 20241122 | 132200 | 88713454400 | 189800 | 189800 | 189900 | 189700 | 952 |
| 357 | 20241122 | 132100 | 88532757500 | 189900 | 189800 | 189900 | 189800 | 766 |
| 358 | 20241122 | 132000 | 88387353300 | 189800 | 189800 | 189900 | 189800 | 413 |
| 359 | 20241122 | 131900 | 88308956900 | 189900 | 189700 | 189900 | 189700 | 2454 |
| 360 | 20241122 | 131800 | 87843154300 | 189800 | 189700 | 189800 | 189700 | 461 |
| 361 | 20241122 | 131700 | 87755679600 | 189800 | 189700 | 189800 | 189700 | 970 |
| 362 | 20241122 | 131600 | 87571633800 | 189800 | 189700 | 189800 | 189700 | 1064 |
| 363 | 20241122 | 131500 | 87369734500 | 189700 | 189800 | 189800 | 189700 | 438 |
| 364 | 20241122 | 131400 | 87286631400 | 189700 | 189800 | 189800 | 189700 | 583 |
| 365 | 20241122 | 131300 | 87176025900 | 189800 | 189900 | 189900 | 189700 | 1338 |
| 366 | 20241122 | 131200 | 86922051800 | 189900 | 189900 | 189900 | 189800 | 757 |
| 367 | 20241122 | 131100 | 86778351500 | 189800 | 189800 | 189900 | 189800 | 354 |
| 368 | 20241122 | 131000 | 86711152700 | 189900 | 190000 | 190000 | 189800 | 436 |
| 369 | 20241122 | 130900 | 86628372400 | 189900 | 189900 | 190000 | 189800 | 1954 |
| 370 | 20241122 | 130800 | 86257297000 | 189800 | 189900 | 189900 | 189800 | 777 |
| 371 | 20241122 | 130700 | 86109786200 | 189900 | 189900 | 190000 | 189900 | 535 |
| 372 | 20241122 | 130600 | 86008180100 | 190000 | 190100 | 190100 | 189900 | 463 |
| 373 | 20241122 | 130500 | 85920218500 | 190000 | 190000 | 190100 | 189800 | 751 |
| 374 | 20241122 | 130400 | 85777528600 | 190000 | 189800 | 190200 | 189800 | 2355 |
| 375 | 20241122 | 130300 | 85330154500 | 189800 | 190000 | 190100 | 189800 | 1738 |
| 376 | 20241122 | 130200 | 85000087400 | 190100 | 190000 | 190100 | 189900 | 2086 |
| 377 | 20241122 | 130100 | 84603737600 | 189900 | 189500 | 190000 | 189500 | 2801 |
| 378 | 20241122 | 130000 | 84072370000 | 189500 | 189600 | 189600 | 189500 | 519 |
| 379 | 20241122 | 125900 | 83974015600 | 189600 | 189500 | 189600 | 189500 | 156 |
| 380 | 20241122 | 125800 | 83944448600 | 189500 | 189600 | 189600 | 189500 | 627 |
| 381 | 20241122 | 125700 | 83825586300 | 189600 | 189700 | 189700 | 189600 | 203 |
| 382 | 20241122 | 125600 | 83787092600 | 189600 | 189700 | 189700 | 189600 | 617 |
| 383 | 20241122 | 125500 | 83670063800 | 189700 | 189600 | 189700 | 189500 | 1223 |
| 384 | 20241122 | 125400 | 83438199800 | 189500 | 189600 | 189600 | 189500 | 374 |
| 385 | 20241122 | 125300 | 83367322700 | 189500 | 189600 | 189600 | 189500 | 966 |
| 386 | 20241122 | 125200 | 83184251900 | 189600 | 189600 | 189600 | 189400 | 2219 |
| 387 | 20241122 | 125100 | 82763810000 | 189500 | 189500 | 189600 | 189500 | 313 |
| 388 | 20241122 | 125000 | 82704492400 | 189600 | 189500 | 189600 | 189500 | 495 |
| 389 | 20241122 | 124900 | 82610683700 | 189500 | 189600 | 189700 | 189500 | 535 |
| 390 | 20241122 | 124800 | 82509277000 | 189600 | 189500 | 189700 | 189500 | 1513 |
| 391 | 20241122 | 124700 | 82222435100 | 189600 | 189500 | 189600 | 189400 | 942 |
| 392 | 20241122 | 124600 | 82043913600 | 189500 | 189500 | 189600 | 189500 | 334 |
| 393 | 20241122 | 124500 | 81980617200 | 189500 | 189600 | 189700 | 189500 | 809 |
| 394 | 20241122 | 124400 | 81827245500 | 189600 | 189600 | 189700 | 189600 | 426 |
| 395 | 20241122 | 124300 | 81746471500 | 189600 | 189700 | 189700 | 189600 | 415 |
| 396 | 20241122 | 124200 | 81667774200 | 189700 | 189700 | 189800 | 189600 | 1040 |
| 397 | 20241122 | 124100 | 81470467300 | 189700 | 189700 | 189800 | 189700 | 211 |
| 398 | 20241122 | 124000 | 81430435900 | 189700 | 189800 | 189800 | 189700 | 220 |
| 399 | 20241122 | 123900 | 81388697000 | 189700 | 189500 | 189800 | 189500 | 2642 |
| 400 | 20241122 | 123800 | 80887837800 | 189500 | 189500 | 189500 | 189400 | 1154 |
| 401 | 20241122 | 123700 | 80669247900 | 189400 | 189500 | 189500 | 189400 | 665 |
| 402 | 20241122 | 123600 | 80543282400 | 189400 | 189400 | 189500 | 189400 | 353 |
| 403 | 20241122 | 123500 | 80476412900 | 189500 | 189400 | 189500 | 189400 | 422 |
| 404 | 20241122 | 123400 | 80396470700 | 189500 | 189600 | 189700 | 189400 | 3025 |
| 405 | 20241122 | 123300 | 79823160400 | 189700 | 189600 | 189700 | 189600 | 469 |
| 406 | 20241122 | 123200 | 79734233400 | 189600 | 189600 | 189700 | 189600 | 936 |
| 407 | 20241122 | 123100 | 79556761700 | 189600 | 189700 | 189700 | 189600 | 1149 |
| 408 | 20241122 | 123000 | 79338860300 | 189600 | 189800 | 189900 | 189600 | 2255 |
| 409 | 20241122 | 122900 | 78910948200 | 189800 | 190000 | 190000 | 189800 | 832 |
| 410 | 20241122 | 122800 | 78752978700 | 190000 | 189900 | 190000 | 189900 | 369 |
| 411 | 20241122 | 122700 | 78682903400 | 190000 | 190000 | 190000 | 189900 | 505 |
| 412 | 20241122 | 122600 | 78586999900 | 189900 | 190100 | 190200 | 189900 | 1388 |
| 413 | 20241122 | 122500 | 78323241500 | 190200 | 190100 | 190200 | 190100 | 436 |
| 414 | 20241122 | 122400 | 78240341800 | 190100 | 190100 | 190200 | 190100 | 247 |
| 415 | 20241122 | 122300 | 78193384200 | 190100 | 190100 | 190200 | 190100 | 461 |
| 416 | 20241122 | 122200 | 78105726800 | 190100 | 190000 | 190200 | 190000 | 2149 |
| 417 | 20241122 | 122100 | 77697241700 | 190100 | 190100 | 190200 | 190000 | 540 |
| 418 | 20241122 | 122000 | 77594606600 | 190100 | 190100 | 190200 | 190100 | 417 |
| 419 | 20241122 | 121900 | 77515333100 | 190200 | 190200 | 190300 | 190100 | 523 |
| 420 | 20241122 | 121800 | 77415848700 | 190200 | 190200 | 190300 | 190200 | 486 |
| 421 | 20241122 | 121700 | 77323402700 | 190200 | 190200 | 190300 | 190200 | 158 |
| 422 | 20241122 | 121600 | 77293349400 | 190300 | 190200 | 190300 | 190200 | 491 |
| 423 | 20241122 | 121500 | 77199947500 | 190300 | 190300 | 190300 | 190200 | 606 |
| 424 | 20241122 | 121400 | 77084634800 | 190300 | 190400 | 190400 | 190200 | 737 |
| 425 | 20241122 | 121300 | 76944394400 | 190300 | 190500 | 190600 | 190300 | 2110 |
| 426 | 20241122 | 121200 | 76542541900 | 190500 | 189900 | 190600 | 189900 | 6193 |
| 427 | 20241122 | 121100 | 75363913000 | 189900 | 190000 | 190000 | 189900 | 263 |
| 428 | 20241122 | 121000 | 75313964300 | 189900 | 190000 | 190100 | 189900 | 602 |
| 429 | 20241122 | 120900 | 75199616900 | 190000 | 190100 | 190100 | 190000 | 601 |
| 430 | 20241122 | 120800 | 75085424200 | 190100 | 190100 | 190100 | 190000 | 496 |
| 431 | 20241122 | 120700 | 74991163300 | 190100 | 190100 | 190200 | 190000 | 811 |
| 432 | 20241122 | 120600 | 74837046600 | 190100 | 190400 | 190400 | 190100 | 1602 |
| 433 | 20241122 | 120500 | 74532296200 | 190300 | 190300 | 190400 | 190300 | 256 |
| 434 | 20241122 | 120400 | 74483575000 | 190300 | 190400 | 190400 | 190300 | 378 |
| 435 | 20241122 | 120300 | 74411633200 | 190400 | 190400 | 190400 | 190300 | 400 |
| 436 | 20241122 | 120200 | 74335511300 | 190300 | 190300 | 190400 | 190300 | 521 |
| 437 | 20241122 | 120100 | 74236351400 | 190400 | 190300 | 190400 | 190300 | 398 |
| 438 | 20241122 | 120000 | 74160600400 | 190300 | 190400 | 190400 | 190300 | 490 |
| 439 | 20241122 | 115900 | 74067337900 | 190400 | 190300 | 190400 | 190300 | 220 |
| 440 | 20241122 | 115800 | 74025462800 | 190300 | 190400 | 190500 | 190300 | 597 |
| 441 | 20241122 | 115700 | 73911797100 | 190500 | 190400 | 190500 | 190400 | 724 |
| 442 | 20241122 | 115600 | 73773939000 | 190400 | 190500 | 190500 | 190400 | 583 |
| 443 | 20241122 | 115500 | 73662929600 | 190400 | 190300 | 190400 | 190300 | 1461 |
| 444 | 20241122 | 115400 | 73384768300 | 190300 | 190300 | 190400 | 190300 | 558 |
| 445 | 20241122 | 115300 | 73278561500 | 190300 | 190300 | 190400 | 190200 | 969 |
| 446 | 20241122 | 115200 | 73094145600 | 190200 | 190200 | 190300 | 190200 | 233 |
| 447 | 20241122 | 115100 | 73049822700 | 190300 | 190100 | 190300 | 190100 | 1265 |
| 448 | 20241122 | 115000 | 72809271900 | 190000 | 190000 | 190100 | 190000 | 816 |
| 449 | 20241122 | 114900 | 72654172800 | 190100 | 190000 | 190100 | 190000 | 122 |
| 450 | 20241122 | 114800 | 72630990600 | 190000 | 190100 | 190200 | 190000 | 513 |
| 451 | 20241122 | 114700 | 72533480200 | 190200 | 190300 | 190300 | 190100 | 1795 |
| 452 | 20241122 | 114600 | 72192000600 | 190300 | 190100 | 190300 | 190100 | 2059 |
| 453 | 20241122 | 114500 | 71800378500 | 190200 | 190100 | 190200 | 190100 | 1185 |
| 454 | 20241122 | 114400 | 71575102600 | 190100 | 190000 | 190100 | 190000 | 1138 |
| 455 | 20241122 | 114300 | 71358808300 | 190100 | 190100 | 190100 | 190000 | 412 |
| 456 | 20241122 | 114200 | 71280503400 | 190100 | 190100 | 190100 | 190000 | 329 |
| 457 | 20241122 | 114100 | 71217984600 | 190100 | 190000 | 190100 | 190000 | 218 |
| 458 | 20241122 | 114000 | 71176549500 | 190000 | 190000 | 190100 | 190000 | 711 |
| 459 | 20241122 | 113900 | 71041444800 | 190000 | 190100 | 190100 | 190000 | 230 |
| 460 | 20241122 | 113800 | 70997732700 | 190000 | 189900 | 190000 | 189900 | 1766 |
| 461 | 20241122 | 113700 | 70662208800 | 189900 | 189900 | 190000 | 189900 | 261 |
| 462 | 20241122 | 113600 | 70612643200 | 189900 | 189800 | 190000 | 189700 | 1935 |
| 463 | 20241122 | 113500 | 70245326000 | 189800 | 189800 | 189800 | 189700 | 491 |
| 464 | 20241122 | 113400 | 70152176200 | 189700 | 189800 | 189800 | 189700 | 351 |
| 465 | 20241122 | 113300 | 70085569900 | 189800 | 189800 | 189900 | 189700 | 448 |
| 466 | 20241122 | 113200 | 70000572200 | 189800 | 189900 | 189900 | 189800 | 321 |
| 467 | 20241122 | 113100 | 69939641600 | 189800 | 189900 | 190000 | 189800 | 609 |
| 468 | 20241122 | 113000 | 69823986700 | 189900 | 189800 | 190000 | 189700 | 906 |
| 469 | 20241122 | 112900 | 69652011600 | 189700 | 189800 | 189800 | 189700 | 483 |
| 470 | 20241122 | 112800 | 69560361700 | 189800 | 190100 | 190100 | 189800 | 1024 |
| 471 | 20241122 | 112700 | 69365873500 | 190100 | 190000 | 190100 | 189900 | 1254 |
| 472 | 20241122 | 112600 | 69127629900 | 190000 | 189800 | 190000 | 189700 | 2875 |
| 473 | 20241122 | 112500 | 68581796600 | 189700 | 189900 | 189900 | 189700 | 895 |
| 474 | 20241122 | 112400 | 68411948800 | 189800 | 189900 | 189900 | 189800 | 1397 |
| 475 | 20241122 | 112300 | 68146788500 | 189900 | 189900 | 190000 | 189900 | 1016 |
| 476 | 20241122 | 112200 | 67953846000 | 190000 | 190000 | 190100 | 189900 | 921 |
| 477 | 20241122 | 112100 | 67778926500 | 190000 | 190100 | 190100 | 190000 | 2205 |
| 478 | 20241122 | 112000 | 67359860500 | 190100 | 190200 | 190200 | 190100 | 506 |
| 479 | 20241122 | 111900 | 67263667600 | 190100 | 190100 | 190200 | 190100 | 573 |
| 480 | 20241122 | 111800 | 67154735100 | 190100 | 190200 | 190200 | 190100 | 396 |
| 481 | 20241122 | 111700 | 67079436400 | 190100 | 190200 | 190200 | 190100 | 401 |
| 482 | 20241122 | 111600 | 67003199200 | 190100 | 190200 | 190200 | 190100 | 608 |
| 483 | 20241122 | 111500 | 66887607400 | 190200 | 190200 | 190200 | 190100 | 261 |
| 484 | 20241122 | 111400 | 66837985600 | 190200 | 190200 | 190200 | 190100 | 380 |
| 485 | 20241122 | 111300 | 66765731400 | 190100 | 190200 | 190400 | 190100 | 1882 |
| 486 | 20241122 | 111200 | 66407708500 | 190100 | 190100 | 190200 | 190100 | 568 |
| 487 | 20241122 | 111100 | 66299730000 | 190200 | 190200 | 190200 | 190100 | 496 |
| 488 | 20241122 | 111000 | 66205414000 | 190100 | 190200 | 190200 | 190100 | 1280 |
| 489 | 20241122 | 110900 | 65962007300 | 190200 | 190300 | 190400 | 190200 | 539 |
| 490 | 20241122 | 110800 | 65859484900 | 190300 | 190300 | 190400 | 190200 | 1100 |
| 491 | 20241122 | 110700 | 65650151800 | 190300 | 190400 | 190400 | 190300 | 600 |
| 492 | 20241122 | 110600 | 65535959300 | 190300 | 190400 | 190500 | 190300 | 1032 |
| 493 | 20241122 | 110500 | 65339475000 | 190500 | 190500 | 190600 | 190400 | 613 |
| 494 | 20241122 | 110400 | 65222693600 | 190600 | 190500 | 190600 | 190500 | 435 |
| 495 | 20241122 | 110300 | 65139805800 | 190600 | 190800 | 190800 | 190500 | 1035 |
| 496 | 20241122 | 110200 | 64942491300 | 190700 | 190800 | 190800 | 190600 | 836 |
| 497 | 20241122 | 110100 | 64783050200 | 190700 | 190600 | 190700 | 190500 | 2875 |
| 498 | 20241122 | 110000 | 64234991800 | 190500 | 190400 | 190600 | 190300 | 2250 |
| 499 | 20241122 | 105900 | 63806555200 | 190300 | 190400 | 190400 | 190300 | 729 |
| 500 | 20241122 | 105800 | 63667773800 | 190400 | 190500 | 190600 | 190300 | 1938 |
| 501 | 20241122 | 105700 | 63298714300 | 190500 | 190500 | 190600 | 190400 | 1165 |
| 502 | 20241122 | 105600 | 63076787100 | 190500 | 190300 | 190500 | 190300 | 1651 |
| 503 | 20241122 | 105500 | 62762462800 | 190300 | 190200 | 190400 | 190200 | 1031 |
| 504 | 20241122 | 105400 | 62566278300 | 190300 | 190400 | 190400 | 190200 | 688 |
| 505 | 20241122 | 105300 | 62435395800 | 190300 | 190600 | 190600 | 190300 | 1048 |
| 506 | 20241122 | 105200 | 62235950400 | 190400 | 190600 | 190600 | 190400 | 1005 |
| 507 | 20241122 | 105100 | 62044490100 | 190600 | 190500 | 190600 | 190500 | 573 |
| 508 | 20241122 | 105000 | 61935319800 | 190500 | 190500 | 190600 | 190500 | 354 |
| 509 | 20241122 | 104900 | 61867874600 | 190500 | 190300 | 190600 | 190300 | 1461 |
| 510 | 20241122 | 104800 | 61589627500 | 190300 | 190300 | 190400 | 190200 | 1048 |
| 511 | 20241122 | 104700 | 61390154400 | 190300 | 190500 | 190600 | 190300 | 822 |
| 512 | 20241122 | 104600 | 61233613200 | 190500 | 190300 | 190600 | 190200 | 3060 |
| 513 | 20241122 | 104500 | 60650898900 | 190300 | 190300 | 190300 | 190200 | 1422 |
| 514 | 20241122 | 104400 | 60380324400 | 190200 | 190300 | 190400 | 190200 | 1700 |
| 515 | 20241122 | 104300 | 60056816000 | 190200 | 190300 | 190300 | 190200 | 1637 |
| 516 | 20241122 | 104200 | 59745318200 | 190300 | 190300 | 190300 | 190200 | 354 |
| 517 | 20241122 | 104100 | 59677971200 | 190200 | 190000 | 190300 | 190000 | 954 |
| 518 | 20241122 | 104000 | 59496586600 | 190100 | 190300 | 190300 | 190000 | 1133 |
| 519 | 20241122 | 103900 | 59281214500 | 190200 | 190200 | 190300 | 190000 | 859 |
| 520 | 20241122 | 103800 | 59117843300 | 190200 | 190400 | 190400 | 190000 | 3267 |
| 521 | 20241122 | 103700 | 58496459300 | 190300 | 190400 | 190400 | 190300 | 710 |
| 522 | 20241122 | 103600 | 58361304400 | 190300 | 190200 | 190500 | 190200 | 3553 |
| 523 | 20241122 | 103500 | 57685019200 | 190200 | 190300 | 190300 | 190200 | 467 |
| 524 | 20241122 | 103400 | 57596182800 | 190300 | 190400 | 190500 | 190200 | 1439 |
| 525 | 20241122 | 103300 | 57322283500 | 190500 | 190400 | 190500 | 190400 | 731 |
| 526 | 20241122 | 103200 | 57183069900 | 190500 | 190500 | 190500 | 190400 | 1051 |
| 527 | 20241122 | 103100 | 56982917300 | 190400 | 190200 | 190500 | 190100 | 2248 |
| 528 | 20241122 | 103000 | 56555072300 | 190200 | 190300 | 190300 | 190100 | 826 |
| 529 | 20241122 | 102900 | 56397964700 | 190200 | 190100 | 190200 | 190100 | 1113 |
| 530 | 20241122 | 102800 | 56186288300 | 190200 | 190300 | 190400 | 190000 | 1057 |
| 531 | 20241122 | 102700 | 55985235000 | 190300 | 190200 | 190300 | 190000 | 2466 |
| 532 | 20241122 | 102600 | 55516436000 | 190300 | 190200 | 190300 | 190200 | 595 |
| 533 | 20241122 | 102500 | 55403237400 | 190300 | 190300 | 190400 | 190200 | 1793 |
| 534 | 20241122 | 102400 | 55062041400 | 190400 | 190400 | 190500 | 190300 | 1719 |
| 535 | 20241122 | 102300 | 54734736400 | 190500 | 190300 | 190500 | 190300 | 1523 |
| 536 | 20241122 | 102200 | 54444729000 | 190400 | 190300 | 190400 | 190200 | 1478 |
| 537 | 20241122 | 102100 | 54163464800 | 190200 | 190200 | 190300 | 190200 | 651 |
| 538 | 20241122 | 102000 | 54039603800 | 190200 | 190100 | 190300 | 190100 | 1961 |
| 539 | 20241122 | 101900 | 53666637500 | 190100 | 190100 | 190200 | 190100 | 753 |
| 540 | 20241122 | 101800 | 53523472800 | 190100 | 190400 | 190500 | 190100 | 2060 |
| 541 | 20241122 | 101700 | 53131426900 | 190300 | 190100 | 190500 | 190100 | 5080 |
| 542 | 20241122 | 101600 | 52164475000 | 190100 | 190000 | 190200 | 189900 | 1788 |
| 543 | 20241122 | 101500 | 51824670500 | 190000 | 189900 | 190000 | 189800 | 1632 |
| 544 | 20241122 | 101400 | 51514765300 | 189900 | 189900 | 189900 | 189800 | 873 |
| 545 | 20241122 | 101300 | 51349041200 | 189900 | 189500 | 189900 | 189500 | 3434 |
| 546 | 20241122 | 101200 | 50697862200 | 189400 | 189400 | 189500 | 189400 | 1820 |
| 547 | 20241122 | 101100 | 50353082100 | 189400 | 189500 | 189600 | 189300 | 1582 |
| 548 | 20241122 | 101000 | 50053332300 | 189600 | 189600 | 189700 | 189500 | 1447 |
| 549 | 20241122 | 100900 | 49779017400 | 189600 | 189700 | 189700 | 189600 | 801 |
| 550 | 20241122 | 100800 | 49627130200 | 189600 | 189700 | 189700 | 189600 | 955 |
| 551 | 20241122 | 100700 | 49446041000 | 189700 | 189800 | 189800 | 189700 | 1510 |
| 552 | 20241122 | 100600 | 49159557900 | 189800 | 189900 | 189900 | 189700 | 2305 |
| 553 | 20241122 | 100500 | 48722140800 | 189900 | 190000 | 190000 | 189800 | 384 |
| 554 | 20241122 | 100400 | 48649221700 | 189900 | 190200 | 190300 | 189900 | 1536 |
| 555 | 20241122 | 100300 | 48357257000 | 190200 | 190400 | 190500 | 190100 | 3317 |
| 556 | 20241122 | 100200 | 47725851200 | 190400 | 190200 | 190400 | 190100 | 3433 |
| 557 | 20241122 | 100100 | 47072608600 | 190100 | 189900 | 190200 | 189900 | 4959 |
| 558 | 20241122 | 100000 | 46130372600 | 189900 | 189400 | 190000 | 189400 | 3986 |
| 559 | 20241122 | 095900 | 45374305400 | 189500 | 189500 | 189600 | 189400 | 1067 |
| 560 | 20241122 | 095800 | 45172101100 | 189600 | 189600 | 189600 | 189500 | 1016 |
| 561 | 20241122 | 095700 | 44979484900 | 189500 | 189700 | 189800 | 189400 | 1507 |
| 562 | 20241122 | 095600 | 44693770100 | 189700 | 190000 | 190000 | 189700 | 2962 |
| 563 | 20241122 | 095500 | 44131339300 | 190000 | 189700 | 190000 | 189700 | 3717 |
| 564 | 20241122 | 095400 | 43425666900 | 189700 | 189400 | 189700 | 189200 | 4180 |
| 565 | 20241122 | 095300 | 42633948700 | 189400 | 189500 | 189500 | 189300 | 1056 |
| 566 | 20241122 | 095200 | 42433928500 | 189500 | 189600 | 189700 | 189400 | 3921 |
| 567 | 20241122 | 095100 | 41690769100 | 189700 | 189400 | 189700 | 189300 | 3875 |
| 568 | 20241122 | 095000 | 40956258900 | 189400 | 189000 | 189500 | 188800 | 4041 |
| 569 | 20241122 | 094900 | 40192068100 | 189100 | 189000 | 189100 | 188900 | 604 |
| 570 | 20241122 | 094800 | 40077890500 | 189100 | 189200 | 189200 | 188900 | 1419 |
| 571 | 20241122 | 094700 | 39809598000 | 189200 | 188800 | 189300 | 188700 | 2493 |
| 572 | 20241122 | 094600 | 39338481900 | 188900 | 188600 | 188900 | 188500 | 1617 |
| 573 | 20241122 | 094500 | 39033396900 | 188600 | 188600 | 188700 | 188600 | 900 |
| 574 | 20241122 | 094400 | 38863624100 | 188700 | 188600 | 188700 | 188500 | 1083 |
| 575 | 20241122 | 094300 | 38659407600 | 188600 | 188800 | 188900 | 188400 | 3794 |
| 576 | 20241122 | 094200 | 37943797600 | 188800 | 189100 | 189100 | 188700 | 1639 |
| 577 | 20241122 | 094100 | 37634238000 | 189100 | 189100 | 189100 | 188900 | 2128 |
| 578 | 20241122 | 094000 | 37232039900 | 189100 | 189200 | 189300 | 188900 | 2132 |
| 579 | 20241122 | 093900 | 36828955300 | 189200 | 189300 | 189400 | 189200 | 537 |
| 580 | 20241122 | 093800 | 36727330700 | 189300 | 189200 | 189300 | 189100 | 1396 |
| 581 | 20241122 | 093700 | 36463157800 | 189100 | 189300 | 189500 | 189100 | 2002 |
| 582 | 20241122 | 093600 | 36084211300 | 189300 | 189300 | 189500 | 189100 | 2760 |
| 583 | 20241122 | 093500 | 35561824400 | 189300 | 189200 | 189400 | 189200 | 1972 |
| 584 | 20241122 | 093400 | 35188458600 | 189200 | 188600 | 189700 | 188500 | 7256 |
| 585 | 20241122 | 093300 | 33816894100 | 188600 | 188500 | 188600 | 188400 | 1661 |
| 586 | 20241122 | 093200 | 33503742400 | 188500 | 188900 | 188900 | 188400 | 1525 |
| 587 | 20241122 | 093100 | 33216060100 | 188900 | 188400 | 189000 | 188400 | 2237 |
| 588 | 20241122 | 093000 | 32794148100 | 188400 | 188300 | 188400 | 188200 | 1523 |
| 589 | 20241122 | 092900 | 32507381700 | 188300 | 188400 | 188500 | 188200 | 1978 |
| 590 | 20241122 | 092800 | 32134829800 | 188500 | 188300 | 188500 | 188000 | 3122 |
| 591 | 20241122 | 092700 | 31547124100 | 188300 | 188800 | 188800 | 188100 | 3960 |
| 592 | 20241122 | 092600 | 30800863100 | 188800 | 189100 | 189200 | 188700 | 2564 |
| 593 | 20241122 | 092500 | 30316331100 | 189100 | 189500 | 189500 | 188800 | 4239 |
| 594 | 20241122 | 092400 | 29514772800 | 189500 | 189300 | 189500 | 189200 | 3261 |
| 595 | 20241122 | 092300 | 28897176000 | 189300 | 189300 | 189400 | 189000 | 3238 |
| 596 | 20241122 | 092200 | 28284364200 | 189400 | 188800 | 189500 | 188800 | 7787 |
| 597 | 20241122 | 092100 | 26810752300 | 188800 | 188700 | 188900 | 188600 | 1880 |
| 598 | 20241122 | 092000 | 26455829400 | 188700 | 187900 | 188700 | 187900 | 6970 |
| 599 | 20241122 | 091900 | 25143192000 | 188000 | 187900 | 188000 | 187700 | 6119 |
| 600 | 20241122 | 091800 | 23993745900 | 187900 | 187900 | 187900 | 187700 | 2281 |
| 601 | 20241122 | 091700 | 23565342200 | 187800 | 187900 | 188000 | 187800 | 1407 |
| 602 | 20241122 | 091600 | 23301033900 | 187900 | 187700 | 188000 | 187600 | 4639 |
| 603 | 20241122 | 091500 | 22430027600 | 187700 | 187700 | 187800 | 187700 | 3768 |
| 604 | 20241122 | 091400 | 21722700200 | 187600 | 188000 | 188100 | 187600 | 7360 |
| 605 | 20241122 | 091300 | 20340739000 | 188100 | 187900 | 188100 | 187800 | 3728 |
| 606 | 20241122 | 091200 | 19639923800 | 187900 | 187700 | 188000 | 187600 | 6192 |
| 607 | 20241122 | 091100 | 18476725100 | 187700 | 187500 | 188000 | 187500 | 5664 |
| 608 | 20241122 | 091000 | 17413838100 | 187500 | 187700 | 187800 | 187400 | 7901 |
| 609 | 20241122 | 090900 | 15931705700 | 187800 | 188100 | 188100 | 187600 | 11028 |
| 610 | 20241122 | 090800 | 13859655700 | 188000 | 188100 | 188100 | 187700 | 12381 |
| 611 | 20241122 | 090700 | 11532567200 | 188000 | 188100 | 188200 | 187700 | 5095 |
| 612 | 20241122 | 090600 | 10574981700 | 188200 | 188400 | 188500 | 187900 | 5080 |
| 613 | 20241122 | 090500 | 9618774300 | 188400 | 188200 | 188500 | 187500 | 9986 |
| 614 | 20241122 | 090400 | 7741234500 | 188300 | 188400 | 188500 | 188100 | 6951 |
| 615 | 20241122 | 090300 | 6432472300 | 188500 | 188900 | 189200 | 188400 | 6827 |
| 616 | 20241122 | 090200 | 5144076700 | 188900 | 189400 | 189400 | 188600 | 8583 |
| 617 | 20241122 | 090100 | 3522168700 | 189500 | 190100 | 190100 | 189400 | 3084 |
| 618 | 20241122 | 090000 | 2937089700 | 190100 | 189600 | 190500 | 189600 | 15276 |