34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 185600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 8769 |
| 3 | 20241112 | 185500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 4 | 20241112 | 185400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 5 | 20241112 | 185300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 6 | 20241112 | 185200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 7 | 20241112 | 185100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 8 | 20241112 | 185000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 9 | 20241112 | 184900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 10 | 20241112 | 184800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 11 | 20241112 | 184700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 12 | 20241112 | 184600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 13 | 20241112 | 184500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 14 | 20241112 | 184400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 15 | 20241112 | 184300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 16 | 20241112 | 184200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 17 | 20241112 | 184100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 18 | 20241112 | 184000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 19 | 20241112 | 183900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 20 | 20241112 | 183800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 21 | 20241112 | 183700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 22 | 20241112 | 183600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 23 | 20241112 | 183500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 24 | 20241112 | 183400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 25 | 20241112 | 183300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 26 | 20241112 | 183200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 27 | 20241112 | 183100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 28 | 20241112 | 183000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 29 | 20241112 | 182900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 30 | 20241112 | 182800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 31 | 20241112 | 182700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 32 | 20241112 | 182600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 8769 |
| 33 | 20241112 | 182500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 34 | 20241112 | 182400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 35 | 20241112 | 182300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 36 | 20241112 | 182200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 37 | 20241112 | 182100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 38 | 20241112 | 182000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 39 | 20241112 | 181900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 40 | 20241112 | 181800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 41 | 20241112 | 181700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 42 | 20241112 | 181600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 43 | 20241112 | 181500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 44 | 20241112 | 181400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 45 | 20241112 | 181300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 46 | 20241112 | 181200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 47 | 20241112 | 181100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 48 | 20241112 | 181000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 49 | 20241112 | 180900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 50 | 20241112 | 180800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 51 | 20241112 | 180700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 52 | 20241112 | 180600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 53 | 20241112 | 180500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 54 | 20241112 | 180400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 55 | 20241112 | 180300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 56 | 20241112 | 180200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 57 | 20241112 | 180100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 58 | 20241112 | 180000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 59 | 20241112 | 175900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 60 | 20241112 | 175800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 61 | 20241112 | 175700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 62 | 20241112 | 175600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 8769 |
| 63 | 20241112 | 175500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 64 | 20241112 | 175400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 65 | 20241112 | 175300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 66 | 20241112 | 175200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 67 | 20241112 | 175100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 68 | 20241112 | 175000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 69 | 20241112 | 174900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 70 | 20241112 | 174800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 71 | 20241112 | 174700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 72 | 20241112 | 174600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 73 | 20241112 | 174500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 74 | 20241112 | 174400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 75 | 20241112 | 174300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 76 | 20241112 | 174200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 77 | 20241112 | 174100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 78 | 20241112 | 174000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 79 | 20241112 | 173900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 80 | 20241112 | 173800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 81 | 20241112 | 173700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 82 | 20241112 | 173600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 83 | 20241112 | 173500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 84 | 20241112 | 173400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 85 | 20241112 | 173300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 86 | 20241112 | 173200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 87 | 20241112 | 173100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 88 | 20241112 | 173000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 89 | 20241112 | 172900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 90 | 20241112 | 172800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 91 | 20241112 | 172700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 92 | 20241112 | 172600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 8769 |
| 93 | 20241112 | 172500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 94 | 20241112 | 172400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 95 | 20241112 | 172300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 96 | 20241112 | 172200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 97 | 20241112 | 172100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 98 | 20241112 | 172000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 99 | 20241112 | 171900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 100 | 20241112 | 171800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 101 | 20241112 | 171700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 102 | 20241112 | 171600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 103 | 20241112 | 171500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 104 | 20241112 | 171400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 105 | 20241112 | 171300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 106 | 20241112 | 171200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 107 | 20241112 | 171100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 108 | 20241112 | 171000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 109 | 20241112 | 170900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 110 | 20241112 | 170800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 111 | 20241112 | 170700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 112 | 20241112 | 170600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 113 | 20241112 | 170500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 114 | 20241112 | 170400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 115 | 20241112 | 170300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 116 | 20241112 | 170200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 117 | 20241112 | 170100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 118 | 20241112 | 170000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 119 | 20241112 | 165900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 120 | 20241112 | 165800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 121 | 20241112 | 165700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 122 | 20241112 | 165600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 8769 |
| 123 | 20241112 | 165500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 124 | 20241112 | 165400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 125 | 20241112 | 165300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 126 | 20241112 | 165200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 127 | 20241112 | 165100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 128 | 20241112 | 165000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 129 | 20241112 | 164900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 130 | 20241112 | 164800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 131 | 20241112 | 164700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 132 | 20241112 | 164600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 133 | 20241112 | 164500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 134 | 20241112 | 164400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 135 | 20241112 | 164300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 136 | 20241112 | 164200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 137 | 20241112 | 164100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 138 | 20241112 | 164000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 139 | 20241112 | 163900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 140 | 20241112 | 163800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 141 | 20241112 | 163700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 142 | 20241112 | 163600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 143 | 20241112 | 163500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 144 | 20241112 | 163400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 145 | 20241112 | 163300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 146 | 20241112 | 163200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 147 | 20241112 | 163100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 148 | 20241112 | 163000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 149 | 20241112 | 162900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 150 | 20241112 | 162800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 151 | 20241112 | 162700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 152 | 20241112 | 162600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 8769 |
| 153 | 20241112 | 162500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 154 | 20241112 | 162400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 155 | 20241112 | 162300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 156 | 20241112 | 162200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 157 | 20241112 | 162100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 158 | 20241112 | 162000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 159 | 20241112 | 161900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 160 | 20241112 | 161800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 161 | 20241112 | 161700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 162 | 20241112 | 161600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 163 | 20241112 | 161500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 164 | 20241112 | 161400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 165 | 20241112 | 161300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 166 | 20241112 | 161200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 167 | 20241112 | 161100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 168 | 20241112 | 161000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 169 | 20241112 | 160900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 170 | 20241112 | 160800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 171 | 20241112 | 160700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 172 | 20241112 | 160600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 173 | 20241112 | 160500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 174 | 20241112 | 160400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 175 | 20241112 | 160300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 176 | 20241112 | 160200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 177 | 20241112 | 160100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 178 | 20241112 | 160000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 179 | 20241112 | 155900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 180 | 20241112 | 155800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 181 | 20241112 | 155700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 182 | 20241112 | 155600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 8769 |
| 183 | 20241112 | 155500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 184 | 20241112 | 155400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 185 | 20241112 | 155300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 186 | 20241112 | 155200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 187 | 20241112 | 155100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 188 | 20241112 | 155000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 189 | 20241112 | 154900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 190 | 20241112 | 154800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 191 | 20241112 | 154700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 192 | 20241112 | 154600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 193 | 20241112 | 154500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 194 | 20241112 | 154400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 195 | 20241112 | 154300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 196 | 20241112 | 154200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 197 | 20241112 | 154100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 198 | 20241112 | 154000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 199 | 20241112 | 153900 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 200 | 20241112 | 153800 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 201 | 20241112 | 153700 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 202 | 20241112 | 153600 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 203 | 20241112 | 153500 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 204 | 20241112 | 153400 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 205 | 20241112 | 153300 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 206 | 20241112 | 153200 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 207 | 20241112 | 153100 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 0 |
| 208 | 20241112 | 153000 | 18963099600 | 110100 | 110100 | 110100 | 110100 | 8769 |
| 209 | 20241112 | 152900 | 17997632700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 210 | 20241112 | 152800 | 17997632700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 211 | 20241112 | 152700 | 17997632700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 212 | 20241112 | 152600 | 17997632700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 213 | 20241112 | 152500 | 17997632700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 214 | 20241112 | 152400 | 17997632700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 215 | 20241112 | 152300 | 17997632700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 216 | 20241112 | 152200 | 17997632700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 217 | 20241112 | 152100 | 17997632700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 218 | 20241112 | 152000 | 17997632700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 219 | 20241112 | 151900 | 17997632700 | 110200 | 110000 | 110200 | 110000 | 688 |
| 220 | 20241112 | 151800 | 17921876300 | 110000 | 110200 | 110200 | 109900 | 895 |
| 221 | 20241112 | 151700 | 17823422400 | 110100 | 110100 | 110200 | 110000 | 537 |
| 222 | 20241112 | 151600 | 17764301700 | 110100 | 110100 | 110400 | 110100 | 879 |
| 223 | 20241112 | 151500 | 17667421400 | 110100 | 110400 | 110500 | 110100 | 786 |
| 224 | 20241112 | 151400 | 17580728300 | 110400 | 110300 | 110500 | 110300 | 306 |
| 225 | 20241112 | 151300 | 17546947400 | 110400 | 110400 | 110500 | 110300 | 426 |
| 226 | 20241112 | 151200 | 17499910200 | 110400 | 110400 | 110600 | 110400 | 359 |
| 227 | 20241112 | 151100 | 17460260600 | 110400 | 110300 | 110500 | 110300 | 460 |
| 228 | 20241112 | 151000 | 17409481300 | 110400 | 110600 | 110600 | 110300 | 363 |
| 229 | 20241112 | 150900 | 17369386500 | 110500 | 110600 | 110700 | 110400 | 770 |
| 230 | 20241112 | 150800 | 17284285700 | 110500 | 110700 | 110700 | 110500 | 405 |
| 231 | 20241112 | 150700 | 17239485500 | 110700 | 110700 | 110800 | 110600 | 360 |
| 232 | 20241112 | 150600 | 17199629000 | 110800 | 110700 | 110900 | 110600 | 267 |
| 233 | 20241112 | 150500 | 17170052300 | 110700 | 111000 | 111000 | 110700 | 486 |
| 234 | 20241112 | 150400 | 17116207700 | 110900 | 110800 | 111000 | 110600 | 810 |
| 235 | 20241112 | 150300 | 17026435900 | 110800 | 110900 | 110900 | 110700 | 300 |
| 236 | 20241112 | 150200 | 16993199200 | 110900 | 110800 | 111000 | 110600 | 1703 |
| 237 | 20241112 | 150100 | 16804388600 | 110700 | 110700 | 110800 | 110600 | 334 |
| 238 | 20241112 | 150000 | 16767411200 | 110800 | 110600 | 110800 | 110400 | 355 |
| 239 | 20241112 | 145900 | 16728137200 | 110600 | 110500 | 110700 | 110300 | 253 |
| 240 | 20241112 | 145800 | 16700182500 | 110500 | 110500 | 110600 | 110300 | 486 |
| 241 | 20241112 | 145700 | 16646507700 | 110500 | 110500 | 110600 | 110300 | 485 |
| 242 | 20241112 | 145600 | 16592957300 | 110400 | 110400 | 110600 | 110300 | 507 |
| 243 | 20241112 | 145500 | 16536971000 | 110400 | 110200 | 110500 | 110200 | 1066 |
| 244 | 20241112 | 145400 | 16419254800 | 110200 | 110600 | 110600 | 110000 | 4624 |
| 245 | 20241112 | 145300 | 15908771600 | 110500 | 110600 | 110700 | 110500 | 456 |
| 246 | 20241112 | 145200 | 15858359800 | 110500 | 110700 | 110800 | 110500 | 519 |
| 247 | 20241112 | 145100 | 15800952000 | 110700 | 110600 | 110900 | 110500 | 774 |
| 248 | 20241112 | 145000 | 15715233100 | 110700 | 110800 | 110900 | 110500 | 655 |
| 249 | 20241112 | 144900 | 15642704600 | 110700 | 110700 | 111000 | 110700 | 511 |
| 250 | 20241112 | 144800 | 15586065400 | 110800 | 110900 | 110900 | 110600 | 417 |
| 251 | 20241112 | 144700 | 15539881400 | 110900 | 110500 | 110900 | 110500 | 771 |
| 252 | 20241112 | 144600 | 15454463400 | 110500 | 110600 | 110800 | 110400 | 480 |
| 253 | 20241112 | 144500 | 15401347900 | 110500 | 110700 | 110700 | 110500 | 431 |
| 254 | 20241112 | 144400 | 15353695600 | 110700 | 110500 | 110700 | 110500 | 216 |
| 255 | 20241112 | 144300 | 15329804600 | 110500 | 110600 | 110700 | 110400 | 337 |
| 256 | 20241112 | 144200 | 15292556100 | 110600 | 110500 | 110700 | 110300 | 487 |
| 257 | 20241112 | 144100 | 15238750800 | 110500 | 110600 | 110800 | 110500 | 350 |
| 258 | 20241112 | 144000 | 15200037000 | 110600 | 110700 | 110800 | 110500 | 507 |
| 259 | 20241112 | 143900 | 15143949400 | 110600 | 110400 | 110800 | 110400 | 284 |
| 260 | 20241112 | 143800 | 15112510400 | 110700 | 110400 | 110700 | 110300 | 509 |
| 261 | 20241112 | 143700 | 15056252600 | 110300 | 110500 | 110700 | 110100 | 906 |
| 262 | 20241112 | 143600 | 14956172700 | 110400 | 110500 | 110900 | 110300 | 358 |
| 263 | 20241112 | 143500 | 14916590400 | 110600 | 110600 | 110800 | 110200 | 256 |
| 264 | 20241112 | 143400 | 14888302100 | 110400 | 110600 | 110800 | 110300 | 716 |
| 265 | 20241112 | 143300 | 14809201500 | 110700 | 110700 | 110800 | 110500 | 361 |
| 266 | 20241112 | 143200 | 14769262500 | 110600 | 110600 | 110700 | 110500 | 164 |
| 267 | 20241112 | 143100 | 14751117800 | 110700 | 110600 | 110800 | 110400 | 468 |
| 268 | 20241112 | 143000 | 14699340900 | 110500 | 110400 | 110600 | 110400 | 172 |
| 269 | 20241112 | 142900 | 14680331300 | 110600 | 110500 | 110700 | 110100 | 273 |
| 270 | 20241112 | 142800 | 14650156000 | 110500 | 110700 | 110800 | 110100 | 527 |
| 271 | 20241112 | 142700 | 14591862900 | 110700 | 110800 | 110900 | 110600 | 188 |
| 272 | 20241112 | 142600 | 14571042500 | 110700 | 110700 | 110900 | 110700 | 228 |
| 273 | 20241112 | 142500 | 14545793300 | 110800 | 111000 | 111000 | 110500 | 344 |
| 274 | 20241112 | 142400 | 14507696400 | 110800 | 110800 | 111100 | 110700 | 646 |
| 275 | 20241112 | 142300 | 14436033400 | 110900 | 110900 | 111000 | 110100 | 1083 |
| 276 | 20241112 | 142200 | 14316235800 | 111000 | 110900 | 111100 | 110800 | 126 |
| 277 | 20241112 | 142100 | 14302256600 | 110900 | 110900 | 111100 | 110800 | 399 |
| 278 | 20241112 | 142000 | 14258000900 | 110800 | 110900 | 111000 | 110800 | 332 |
| 279 | 20241112 | 141900 | 14221178300 | 110900 | 111000 | 111100 | 110800 | 291 |
| 280 | 20241112 | 141800 | 14188873000 | 110900 | 110700 | 111100 | 110700 | 302 |
| 281 | 20241112 | 141700 | 14155373200 | 110700 | 110900 | 111100 | 110700 | 246 |
| 282 | 20241112 | 141600 | 14128086000 | 110900 | 111100 | 111200 | 110900 | 265 |
| 283 | 20241112 | 141500 | 14098654800 | 111200 | 110900 | 111200 | 110900 | 147 |
| 284 | 20241112 | 141400 | 14082318700 | 111000 | 111100 | 111200 | 110900 | 239 |
| 285 | 20241112 | 141300 | 14055782400 | 111000 | 111100 | 111200 | 111000 | 381 |
| 286 | 20241112 | 141200 | 14013481200 | 111100 | 110900 | 111200 | 110900 | 129 |
| 287 | 20241112 | 141100 | 13999152800 | 111000 | 111000 | 111200 | 110900 | 241 |
| 288 | 20241112 | 141000 | 13972404400 | 111000 | 110700 | 111000 | 110600 | 329 |
| 289 | 20241112 | 140900 | 13935956200 | 110700 | 110600 | 110800 | 110500 | 431 |
| 290 | 20241112 | 140800 | 13888269000 | 110700 | 110200 | 110700 | 110200 | 908 |
| 291 | 20241112 | 140700 | 13788024100 | 110200 | 110100 | 110300 | 110100 | 227 |
| 292 | 20241112 | 140600 | 13763017400 | 110100 | 110100 | 110300 | 110000 | 609 |
| 293 | 20241112 | 140500 | 13695952400 | 110100 | 110100 | 110200 | 110000 | 130 |
| 294 | 20241112 | 140400 | 13681640600 | 110100 | 110200 | 110300 | 110100 | 135 |
| 295 | 20241112 | 140300 | 13666760300 | 110300 | 110200 | 110300 | 110100 | 530 |
| 296 | 20241112 | 140200 | 13608345500 | 110200 | 110000 | 110200 | 110000 | 98 |
| 297 | 20241112 | 140100 | 13597552900 | 110100 | 110200 | 110200 | 110000 | 347 |
| 298 | 20241112 | 140000 | 13559322100 | 110300 | 110000 | 110300 | 109900 | 1230 |
| 299 | 20241112 | 135900 | 13423927800 | 109900 | 110000 | 110000 | 109800 | 481 |
| 300 | 20241112 | 135800 | 13371087100 | 110000 | 109800 | 110000 | 109700 | 213 |
| 301 | 20241112 | 135700 | 13347696500 | 109800 | 110000 | 110100 | 109800 | 200 |
| 302 | 20241112 | 135600 | 13325718000 | 110000 | 110000 | 110100 | 109800 | 303 |
| 303 | 20241112 | 135500 | 13292402500 | 109900 | 109900 | 110000 | 109800 | 494 |
| 304 | 20241112 | 135400 | 13238100200 | 110000 | 109800 | 110100 | 109700 | 916 |
| 305 | 20241112 | 135300 | 13137459600 | 109900 | 109600 | 109900 | 109400 | 615 |
| 306 | 20241112 | 135200 | 13070043200 | 109500 | 109500 | 109600 | 109400 | 286 |
| 307 | 20241112 | 135100 | 13038722900 | 109500 | 109600 | 109600 | 109500 | 291 |
| 308 | 20241112 | 135000 | 13006852300 | 109600 | 109300 | 109600 | 109300 | 842 |
| 309 | 20241112 | 134900 | 12914661000 | 109400 | 109300 | 109400 | 109200 | 159 |
| 310 | 20241112 | 134800 | 12897289900 | 109100 | 109100 | 109300 | 109100 | 270 |
| 311 | 20241112 | 134700 | 12867805200 | 109100 | 109000 | 109200 | 109000 | 450 |
| 312 | 20241112 | 134600 | 12818706600 | 109000 | 109000 | 109100 | 109000 | 224 |
| 313 | 20241112 | 134500 | 12794283000 | 109000 | 109100 | 109200 | 109000 | 2955 |
| 314 | 20241112 | 134400 | 12472104800 | 109100 | 109100 | 109200 | 109100 | 227 |
| 315 | 20241112 | 134300 | 12447332300 | 109100 | 109200 | 109200 | 109100 | 369 |
| 316 | 20241112 | 134200 | 12407071900 | 109200 | 109100 | 109200 | 109100 | 252 |
| 317 | 20241112 | 134100 | 12379566900 | 109100 | 109100 | 109200 | 109100 | 181 |
| 318 | 20241112 | 134000 | 12359812800 | 109100 | 109200 | 109300 | 109100 | 240 |
| 319 | 20241112 | 133900 | 12333612600 | 109200 | 109100 | 109300 | 109100 | 293 |
| 320 | 20241112 | 133800 | 12301622900 | 109100 | 109200 | 109300 | 109100 | 350 |
| 321 | 20241112 | 133700 | 12263408200 | 109200 | 109400 | 109400 | 109200 | 432 |
| 322 | 20241112 | 133600 | 12216204100 | 109400 | 109300 | 109400 | 109300 | 228 |
| 323 | 20241112 | 133500 | 12191277400 | 109300 | 109200 | 109300 | 109200 | 162 |
| 324 | 20241112 | 133400 | 12173582200 | 109200 | 109200 | 109400 | 109200 | 205 |
| 325 | 20241112 | 133300 | 12151194900 | 109300 | 109400 | 109400 | 109200 | 237 |
| 326 | 20241112 | 133200 | 12125306000 | 109300 | 109300 | 109400 | 109200 | 259 |
| 327 | 20241112 | 133100 | 12096999400 | 109300 | 109300 | 109400 | 109300 | 336 |
| 328 | 20241112 | 133000 | 12060271200 | 109300 | 109200 | 109400 | 109200 | 267 |
| 329 | 20241112 | 132900 | 12031101700 | 109200 | 109300 | 109400 | 109200 | 198 |
| 330 | 20241112 | 132800 | 12009473100 | 109300 | 109300 | 109400 | 109200 | 262 |
| 331 | 20241112 | 132700 | 11980833600 | 109200 | 109200 | 109300 | 109200 | 228 |
| 332 | 20241112 | 132600 | 11955930200 | 109200 | 109300 | 109300 | 109200 | 350 |
| 333 | 20241112 | 132500 | 11917705900 | 109300 | 109300 | 109500 | 109200 | 259 |
| 334 | 20241112 | 132400 | 11889393000 | 109300 | 109200 | 109400 | 109200 | 144 |
| 335 | 20241112 | 132300 | 11873656200 | 109300 | 109400 | 109500 | 109200 | 362 |
| 336 | 20241112 | 132200 | 11834093100 | 109400 | 109400 | 109500 | 109300 | 210 |
| 337 | 20241112 | 132100 | 11811132300 | 109500 | 109300 | 109500 | 109200 | 126 |
| 338 | 20241112 | 132000 | 11797356200 | 109300 | 109200 | 109400 | 109200 | 261 |
| 339 | 20241112 | 131900 | 11768845200 | 109200 | 109300 | 109400 | 109200 | 206 |
| 340 | 20241112 | 131800 | 11746329500 | 109300 | 109200 | 109400 | 109200 | 254 |
| 341 | 20241112 | 131700 | 11718572800 | 109200 | 109300 | 109400 | 109200 | 261 |
| 342 | 20241112 | 131600 | 11690044800 | 109300 | 109300 | 109400 | 109300 | 175 |
| 343 | 20241112 | 131500 | 11670914800 | 109300 | 109400 | 109500 | 109300 | 171 |
| 344 | 20241112 | 131400 | 11652214400 | 109300 | 109500 | 109500 | 109300 | 226 |
| 345 | 20241112 | 131300 | 11627487900 | 109600 | 109500 | 109700 | 109500 | 181 |
| 346 | 20241112 | 131200 | 11607663400 | 109500 | 109400 | 109600 | 109400 | 362 |
| 347 | 20241112 | 131100 | 11568030300 | 109500 | 109600 | 109600 | 109500 | 183 |
| 348 | 20241112 | 131000 | 11547987900 | 109700 | 109500 | 109700 | 109500 | 181 |
| 349 | 20241112 | 130900 | 11528151700 | 109600 | 109700 | 109800 | 109500 | 253 |
| 350 | 20241112 | 130800 | 11500417200 | 109800 | 109700 | 109800 | 109600 | 194 |
| 351 | 20241112 | 130700 | 11479129700 | 109800 | 109700 | 109900 | 109700 | 370 |
| 352 | 20241112 | 130600 | 11438518800 | 109800 | 109800 | 109900 | 109700 | 360 |
| 353 | 20241112 | 130500 | 11399002000 | 109800 | 109700 | 109900 | 109700 | 146 |
| 354 | 20241112 | 130400 | 11382978100 | 109700 | 109500 | 109800 | 109500 | 263 |
| 355 | 20241112 | 130300 | 11354139800 | 109500 | 109500 | 109700 | 109500 | 243 |
| 356 | 20241112 | 130200 | 11327524200 | 109500 | 109300 | 109600 | 109300 | 169 |
| 357 | 20241112 | 130100 | 11309030100 | 109100 | 109200 | 109300 | 109100 | 243 |
| 358 | 20241112 | 130000 | 11282496100 | 109200 | 109300 | 109500 | 109100 | 400 |
| 359 | 20241112 | 125900 | 11238792400 | 109300 | 109300 | 109500 | 109300 | 117 |
| 360 | 20241112 | 125800 | 11225997900 | 109400 | 109200 | 109400 | 109200 | 232 |
| 361 | 20241112 | 125700 | 11200638600 | 109200 | 109100 | 109300 | 109100 | 583 |
| 362 | 20241112 | 125600 | 11136962900 | 109100 | 109200 | 109300 | 109100 | 725 |
| 363 | 20241112 | 125500 | 11057822100 | 109300 | 109200 | 109300 | 109200 | 834 |
| 364 | 20241112 | 125400 | 10966743800 | 109200 | 109300 | 109400 | 109200 | 633 |
| 365 | 20241112 | 125300 | 10897589200 | 109300 | 109300 | 109400 | 109300 | 263 |
| 366 | 20241112 | 125200 | 10868836900 | 109300 | 109300 | 109400 | 109300 | 388 |
| 367 | 20241112 | 125100 | 10826422600 | 109400 | 109300 | 109400 | 109300 | 191 |
| 368 | 20241112 | 125000 | 10805539200 | 109300 | 109400 | 109500 | 109300 | 804 |
| 369 | 20241112 | 124900 | 10717631200 | 109400 | 109400 | 109500 | 109400 | 456 |
| 370 | 20241112 | 124800 | 10667735400 | 109400 | 109400 | 109500 | 109400 | 218 |
| 371 | 20241112 | 124700 | 10643879100 | 109400 | 109500 | 109500 | 109400 | 265 |
| 372 | 20241112 | 124600 | 10614882800 | 109400 | 109400 | 109500 | 109400 | 367 |
| 373 | 20241112 | 124500 | 10574725600 | 109500 | 109500 | 109600 | 109400 | 182 |
| 374 | 20241112 | 124400 | 10554803700 | 109500 | 109500 | 109600 | 109400 | 199 |
| 375 | 20241112 | 124300 | 10533019400 | 109500 | 109500 | 109600 | 109400 | 376 |
| 376 | 20241112 | 124200 | 10491850200 | 109500 | 109500 | 109600 | 109500 | 237 |
| 377 | 20241112 | 124100 | 10465891500 | 109500 | 109500 | 109600 | 109500 | 248 |
| 378 | 20241112 | 124000 | 10438729700 | 109500 | 109800 | 109900 | 109500 | 279 |
| 379 | 20241112 | 123900 | 10408155400 | 109900 | 109600 | 109900 | 109500 | 551 |
| 380 | 20241112 | 123800 | 10347726800 | 109500 | 109500 | 109700 | 109400 | 683 |
| 381 | 20241112 | 123700 | 10272937700 | 109600 | 109500 | 109600 | 109400 | 974 |
| 382 | 20241112 | 123600 | 10166245800 | 109600 | 109600 | 109600 | 109500 | 289 |
| 383 | 20241112 | 123500 | 10134594600 | 109500 | 109600 | 109600 | 109500 | 978 |
| 384 | 20241112 | 123400 | 10027502500 | 109500 | 109500 | 109600 | 109500 | 339 |
| 385 | 20241112 | 123300 | 9990376600 | 109600 | 109500 | 109600 | 109500 | 161 |
| 386 | 20241112 | 123200 | 9972743800 | 109500 | 109600 | 109700 | 109500 | 536 |
| 387 | 20241112 | 123100 | 9914036000 | 109500 | 109600 | 109600 | 109500 | 179 |
| 388 | 20241112 | 123000 | 9894427300 | 109600 | 109500 | 109800 | 109500 | 1803 |
| 389 | 20241112 | 122900 | 9696852100 | 109600 | 109600 | 109700 | 109500 | 233 |
| 390 | 20241112 | 122800 | 9671317600 | 109600 | 109600 | 109700 | 109600 | 175 |
| 391 | 20241112 | 122700 | 9652134100 | 109600 | 109700 | 109800 | 109600 | 177 |
| 392 | 20241112 | 122600 | 9632729900 | 109600 | 109600 | 109700 | 109600 | 432 |
| 393 | 20241112 | 122500 | 9585368500 | 109700 | 109600 | 109700 | 109600 | 145 |
| 394 | 20241112 | 122400 | 9569473000 | 109600 | 109500 | 109700 | 109500 | 299 |
| 395 | 20241112 | 122300 | 9536708700 | 109600 | 109600 | 109700 | 109600 | 577 |
| 396 | 20241112 | 122200 | 9473466400 | 109700 | 109600 | 109700 | 109600 | 258 |
| 397 | 20241112 | 122100 | 9445188500 | 109700 | 109700 | 109700 | 109600 | 388 |
| 398 | 20241112 | 122000 | 9402654300 | 109700 | 109600 | 109800 | 109600 | 153 |
| 399 | 20241112 | 121900 | 9385880800 | 109700 | 109600 | 109700 | 109600 | 290 |
| 400 | 20241112 | 121800 | 9354078800 | 109700 | 109600 | 109700 | 109600 | 488 |
| 401 | 20241112 | 121700 | 9300573300 | 109600 | 109700 | 109800 | 109600 | 1379 |
| 402 | 20241112 | 121600 | 9149325000 | 109700 | 109700 | 109800 | 109700 | 123 |
| 403 | 20241112 | 121500 | 9135830200 | 109800 | 109700 | 109800 | 109700 | 390 |
| 404 | 20241112 | 121400 | 9093041100 | 109700 | 109700 | 109800 | 109700 | 140 |
| 405 | 20241112 | 121300 | 9077680000 | 109800 | 109700 | 109800 | 109700 | 135 |
| 406 | 20241112 | 121200 | 9062867100 | 109700 | 109700 | 109800 | 109700 | 427 |
| 407 | 20241112 | 121100 | 9016019200 | 109800 | 109800 | 109900 | 109700 | 357 |
| 408 | 20241112 | 121000 | 8976823500 | 109800 | 109700 | 109900 | 109700 | 158 |
| 409 | 20241112 | 120900 | 8959477300 | 109800 | 109800 | 109800 | 109700 | 440 |
| 410 | 20241112 | 120800 | 8911194700 | 109700 | 109700 | 109800 | 109700 | 157 |
| 411 | 20241112 | 120700 | 8893967800 | 109700 | 109800 | 109800 | 109700 | 140 |
| 412 | 20241112 | 120600 | 8878608500 | 109800 | 109800 | 109900 | 109700 | 332 |
| 413 | 20241112 | 120500 | 8842180200 | 109700 | 109700 | 109800 | 109700 | 434 |
| 414 | 20241112 | 120400 | 8794558800 | 109700 | 109800 | 109900 | 109700 | 727 |
| 415 | 20241112 | 120300 | 8714739000 | 109800 | 109900 | 109900 | 109800 | 358 |
| 416 | 20241112 | 120200 | 8675420400 | 109900 | 109900 | 109900 | 109800 | 267 |
| 417 | 20241112 | 120100 | 8646101300 | 109800 | 110000 | 110000 | 109800 | 235 |
| 418 | 20241112 | 120000 | 8620279700 | 109900 | 109800 | 109900 | 109800 | 428 |
| 419 | 20241112 | 115900 | 8573264700 | 109800 | 109900 | 109900 | 109800 | 129 |
| 420 | 20241112 | 115800 | 8559095400 | 109900 | 109900 | 110000 | 109900 | 409 |
| 421 | 20241112 | 115700 | 8514144800 | 109900 | 109900 | 110000 | 109900 | 156 |
| 422 | 20241112 | 115600 | 8496996500 | 110000 | 110000 | 110000 | 109900 | 164 |
| 423 | 20241112 | 115500 | 8478970900 | 109900 | 110000 | 110100 | 109900 | 291 |
| 424 | 20241112 | 115400 | 8446971400 | 110100 | 109800 | 110100 | 109800 | 125 |
| 425 | 20241112 | 115300 | 8433229200 | 109900 | 109900 | 110200 | 109800 | 609 |
| 426 | 20241112 | 115200 | 8366293700 | 109800 | 110000 | 110100 | 109800 | 1151 |
| 427 | 20241112 | 115100 | 8239887100 | 110000 | 109900 | 110000 | 109900 | 181 |
| 428 | 20241112 | 115000 | 8219990500 | 110000 | 109800 | 110000 | 109800 | 401 |
| 429 | 20241112 | 114900 | 8175923400 | 109900 | 109800 | 110000 | 109800 | 602 |
| 430 | 20241112 | 114800 | 8109741100 | 109800 | 109800 | 109900 | 109800 | 643 |
| 431 | 20241112 | 114700 | 8039096400 | 109800 | 109900 | 109900 | 109800 | 400 |
| 432 | 20241112 | 114600 | 7995166300 | 109900 | 110000 | 110000 | 109900 | 186 |
| 433 | 20241112 | 114500 | 7974720800 | 109900 | 109900 | 110000 | 109900 | 106 |
| 434 | 20241112 | 114400 | 7963070100 | 109900 | 109900 | 110000 | 109900 | 307 |
| 435 | 20241112 | 114300 | 7929327900 | 110000 | 109900 | 110000 | 109900 | 434 |
| 436 | 20241112 | 114200 | 7881629000 | 109900 | 109900 | 110000 | 109900 | 197 |
| 437 | 20241112 | 114100 | 7859974000 | 109900 | 110000 | 110000 | 109900 | 350 |
| 438 | 20241112 | 114000 | 7821508000 | 110000 | 110100 | 110100 | 110000 | 98 |
| 439 | 20241112 | 113900 | 7810724700 | 110100 | 110100 | 110100 | 110000 | 236 |
| 440 | 20241112 | 113800 | 7784759800 | 110000 | 110000 | 110100 | 110000 | 263 |
| 441 | 20241112 | 113700 | 7755827500 | 110000 | 110000 | 110100 | 110000 | 289 |
| 442 | 20241112 | 113600 | 7724027700 | 110000 | 110000 | 110100 | 110000 | 152 |
| 443 | 20241112 | 113500 | 7707305600 | 110000 | 110100 | 110200 | 110000 | 707 |
| 444 | 20241112 | 113400 | 7629469100 | 110200 | 110200 | 110300 | 110100 | 240 |
| 445 | 20241112 | 113300 | 7603035300 | 110100 | 110200 | 110200 | 110100 | 339 |
| 446 | 20241112 | 113200 | 7565686600 | 110200 | 110200 | 110400 | 110200 | 166 |
| 447 | 20241112 | 113100 | 7547386800 | 110200 | 110300 | 110400 | 110200 | 231 |
| 448 | 20241112 | 113000 | 7521905000 | 110300 | 110500 | 110700 | 110300 | 293 |
| 449 | 20241112 | 112900 | 7489543500 | 110500 | 110500 | 110600 | 110500 | 379 |
| 450 | 20241112 | 112800 | 7447641000 | 110500 | 110400 | 110600 | 110400 | 144 |
| 451 | 20241112 | 112700 | 7431729800 | 110400 | 110300 | 110500 | 110200 | 317 |
| 452 | 20241112 | 112600 | 7396749200 | 110300 | 110200 | 110400 | 110200 | 105 |
| 453 | 20241112 | 112500 | 7385166700 | 110200 | 110200 | 110300 | 110200 | 211 |
| 454 | 20241112 | 112400 | 7361903100 | 110300 | 110400 | 110500 | 110200 | 319 |
| 455 | 20241112 | 112300 | 7326716700 | 110300 | 110400 | 110500 | 110300 | 207 |
| 456 | 20241112 | 112200 | 7303859700 | 110400 | 110200 | 110500 | 110200 | 180 |
| 457 | 20241112 | 112100 | 7283988400 | 110200 | 110200 | 110300 | 110100 | 277 |
| 458 | 20241112 | 112000 | 7253461300 | 110200 | 110000 | 110400 | 110000 | 443 |
| 459 | 20241112 | 111900 | 7204663200 | 110000 | 110000 | 110100 | 109900 | 251 |
| 460 | 20241112 | 111800 | 7177057300 | 109900 | 110100 | 110100 | 109900 | 534 |
| 461 | 20241112 | 111700 | 7118296600 | 110000 | 110000 | 110100 | 110000 | 135 |
| 462 | 20241112 | 111600 | 7103444800 | 110100 | 110100 | 110200 | 110000 | 445 |
| 463 | 20241112 | 111500 | 7054453000 | 110200 | 110200 | 110200 | 110100 | 126 |
| 464 | 20241112 | 111400 | 7040576600 | 110100 | 110200 | 110200 | 110100 | 109 |
| 465 | 20241112 | 111300 | 7028573900 | 110100 | 110200 | 110300 | 110100 | 340 |
| 466 | 20241112 | 111200 | 6991113800 | 110300 | 110200 | 110400 | 110200 | 174 |
| 467 | 20241112 | 111100 | 6971933400 | 110300 | 110200 | 110400 | 110100 | 159 |
| 468 | 20241112 | 111000 | 6954401000 | 110400 | 110300 | 110400 | 110100 | 316 |
| 469 | 20241112 | 110900 | 6919579200 | 110200 | 110100 | 110400 | 110000 | 175 |
| 470 | 20241112 | 110800 | 6900302200 | 110200 | 109900 | 110200 | 109900 | 216 |
| 471 | 20241112 | 110700 | 6876541000 | 110000 | 110000 | 110000 | 109800 | 407 |
| 472 | 20241112 | 110600 | 6831811900 | 109900 | 110000 | 110000 | 109900 | 219 |
| 473 | 20241112 | 110500 | 6807741200 | 110000 | 110000 | 110100 | 110000 | 155 |
| 474 | 20241112 | 110400 | 6790687800 | 110000 | 110100 | 110200 | 110000 | 166 |
| 475 | 20241112 | 110300 | 6772421800 | 110200 | 109900 | 110300 | 109900 | 324 |
| 476 | 20241112 | 110200 | 6736773600 | 109900 | 110000 | 110000 | 109900 | 181 |
| 477 | 20241112 | 110100 | 6716877700 | 109900 | 109900 | 110000 | 109900 | 1113 |
| 478 | 20241112 | 110000 | 6594555900 | 109800 | 109900 | 109900 | 109800 | 160 |
| 479 | 20241112 | 105900 | 6576983600 | 109800 | 109900 | 109900 | 109800 | 294 |
| 480 | 20241112 | 105800 | 6544687500 | 109900 | 109900 | 110000 | 109800 | 434 |
| 481 | 20241112 | 105700 | 6497001400 | 109800 | 109800 | 109900 | 109800 | 216 |
| 482 | 20241112 | 105600 | 6473278900 | 109800 | 109800 | 109900 | 109800 | 533 |
| 483 | 20241112 | 105500 | 6414737400 | 109900 | 110000 | 110100 | 109800 | 930 |
| 484 | 20241112 | 105400 | 6312518300 | 110000 | 110000 | 110100 | 110000 | 578 |
| 485 | 20241112 | 105300 | 6248929500 | 110100 | 110200 | 110200 | 110000 | 271 |
| 486 | 20241112 | 105200 | 6219099100 | 110100 | 110300 | 110300 | 110100 | 995 |
| 487 | 20241112 | 105100 | 6109471600 | 110300 | 110400 | 110400 | 110200 | 426 |
| 488 | 20241112 | 105000 | 6062483000 | 110400 | 110400 | 110500 | 110300 | 471 |
| 489 | 20241112 | 104900 | 6010482700 | 110400 | 110800 | 110800 | 110400 | 1031 |
| 490 | 20241112 | 104800 | 5896484900 | 110700 | 111000 | 111100 | 110700 | 888 |
| 491 | 20241112 | 104700 | 5798033000 | 111000 | 111100 | 111300 | 110900 | 1072 |
| 492 | 20241112 | 104600 | 5679052200 | 111300 | 111000 | 111300 | 111000 | 245 |
| 493 | 20241112 | 104500 | 5651826400 | 111100 | 111200 | 111200 | 110900 | 348 |
| 494 | 20241112 | 104400 | 5613201700 | 111100 | 111000 | 111100 | 110900 | 419 |
| 495 | 20241112 | 104300 | 5566690300 | 111000 | 111300 | 111300 | 111000 | 1156 |
| 496 | 20241112 | 104200 | 5438177500 | 111300 | 111500 | 111600 | 111200 | 847 |
| 497 | 20241112 | 104100 | 5343812400 | 111400 | 111500 | 111500 | 111400 | 131 |
| 498 | 20241112 | 104000 | 5329214700 | 111500 | 111200 | 111500 | 111200 | 130 |
| 499 | 20241112 | 103900 | 5314734100 | 111300 | 111300 | 111500 | 111200 | 368 |
| 500 | 20241112 | 103800 | 5273763400 | 111300 | 111200 | 111400 | 111100 | 150 |
| 501 | 20241112 | 103700 | 5257077600 | 111200 | 111100 | 111200 | 111000 | 166 |
| 502 | 20241112 | 103600 | 5238625700 | 111200 | 111200 | 111300 | 111100 | 129 |
| 503 | 20241112 | 103500 | 5224285500 | 111100 | 111300 | 111300 | 111100 | 46 |
| 504 | 20241112 | 103400 | 5219169800 | 111300 | 111000 | 111300 | 111000 | 161 |
| 505 | 20241112 | 103300 | 5201283200 | 111100 | 111100 | 111300 | 111000 | 193 |
| 506 | 20241112 | 103200 | 5179843700 | 111100 | 111000 | 111300 | 111000 | 111 |
| 507 | 20241112 | 103100 | 5167507100 | 111000 | 111000 | 111100 | 110900 | 169 |
| 508 | 20241112 | 103000 | 5148751800 | 111000 | 110900 | 111200 | 110800 | 212 |
| 509 | 20241112 | 102900 | 5125216300 | 110900 | 110800 | 110900 | 110800 | 144 |
| 510 | 20241112 | 102800 | 5109253700 | 110800 | 110900 | 110900 | 110800 | 304 |
| 511 | 20241112 | 102700 | 5075544800 | 111000 | 111000 | 111100 | 110900 | 75 |
| 512 | 20241112 | 102600 | 5067221700 | 111000 | 110900 | 111000 | 110900 | 118 |
| 513 | 20241112 | 102500 | 5054130400 | 111000 | 111000 | 111000 | 110900 | 223 |
| 514 | 20241112 | 102400 | 5029393200 | 111000 | 111000 | 111000 | 110900 | 52 |
| 515 | 20241112 | 102300 | 5023623000 | 110900 | 111000 | 111000 | 110900 | 106 |
| 516 | 20241112 | 102200 | 5011862700 | 110900 | 111000 | 111100 | 110900 | 245 |
| 517 | 20241112 | 102100 | 4984674400 | 111000 | 110900 | 111100 | 110900 | 87 |
| 518 | 20241112 | 102000 | 4975014000 | 111000 | 110900 | 111100 | 110900 | 106 |
| 519 | 20241112 | 101900 | 4963250400 | 111000 | 110800 | 111100 | 110700 | 458 |
| 520 | 20241112 | 101800 | 4912456400 | 110800 | 110700 | 110800 | 110700 | 137 |
| 521 | 20241112 | 101700 | 4897287600 | 110700 | 110700 | 110800 | 110700 | 87 |
| 522 | 20241112 | 101600 | 4887650700 | 110800 | 110800 | 110900 | 110700 | 130 |
| 523 | 20241112 | 101500 | 4873246400 | 110700 | 110800 | 110900 | 110700 | 222 |
| 524 | 20241112 | 101400 | 4848652200 | 110800 | 110800 | 110800 | 110700 | 88 |
| 525 | 20241112 | 101300 | 4838907300 | 110700 | 110900 | 110900 | 110700 | 178 |
| 526 | 20241112 | 101200 | 4819196900 | 110900 | 110900 | 111100 | 110800 | 124 |
| 527 | 20241112 | 101100 | 4805432500 | 110900 | 110600 | 110900 | 110500 | 414 |
| 528 | 20241112 | 101000 | 4759617800 | 110600 | 110900 | 111000 | 110600 | 410 |
| 529 | 20241112 | 100900 | 4714155900 | 111000 | 111000 | 111200 | 110900 | 156 |
| 530 | 20241112 | 100800 | 4696836700 | 111000 | 110900 | 111000 | 110800 | 327 |
| 531 | 20241112 | 100700 | 4660565300 | 110900 | 110800 | 110900 | 110600 | 605 |
| 532 | 20241112 | 100600 | 4593540100 | 110700 | 110600 | 110800 | 110500 | 524 |
| 533 | 20241112 | 100500 | 4535564100 | 110500 | 110600 | 110600 | 110500 | 103 |
| 534 | 20241112 | 100400 | 4524181500 | 110600 | 110200 | 110600 | 110100 | 409 |
| 535 | 20241112 | 100300 | 4479020900 | 110100 | 110000 | 110200 | 110000 | 292 |
| 536 | 20241112 | 100200 | 4446865900 | 110000 | 110000 | 110100 | 109900 | 426 |
| 537 | 20241112 | 100100 | 4400023700 | 110000 | 110000 | 110100 | 109900 | 352 |
| 538 | 20241112 | 100000 | 4361293700 | 110000 | 110100 | 110200 | 109900 | 826 |
| 539 | 20241112 | 095900 | 4270408000 | 110100 | 110200 | 110300 | 110100 | 290 |
| 540 | 20241112 | 095800 | 4238453300 | 110200 | 110500 | 110500 | 110200 | 568 |
| 541 | 20241112 | 095700 | 4175793200 | 110500 | 110300 | 110500 | 110200 | 302 |
| 542 | 20241112 | 095600 | 4142447800 | 110300 | 110300 | 110500 | 110000 | 344 |
| 543 | 20241112 | 095500 | 4104509400 | 109800 | 110000 | 110400 | 109800 | 1012 |
| 544 | 20241112 | 095400 | 3993232000 | 109900 | 109800 | 110000 | 109800 | 419 |
| 545 | 20241112 | 095300 | 3947199600 | 109900 | 110000 | 110100 | 109800 | 249 |
| 546 | 20241112 | 095200 | 3919827800 | 109900 | 110100 | 110100 | 109900 | 250 |
| 547 | 20241112 | 095100 | 3892338200 | 110100 | 110000 | 110100 | 109900 | 208 |
| 548 | 20241112 | 095000 | 3869455400 | 110100 | 110300 | 110300 | 109900 | 612 |
| 549 | 20241112 | 094900 | 3802035800 | 110300 | 109800 | 110300 | 109700 | 826 |
| 550 | 20241112 | 094800 | 3711249500 | 109800 | 110100 | 110200 | 109800 | 664 |
| 551 | 20241112 | 094700 | 3638246200 | 110100 | 110100 | 110200 | 110100 | 120 |
| 552 | 20241112 | 094600 | 3625031900 | 110100 | 110200 | 110300 | 109900 | 1308 |
| 553 | 20241112 | 094500 | 3481106500 | 110200 | 110400 | 110500 | 110200 | 114 |
| 554 | 20241112 | 094400 | 3468533500 | 110300 | 110200 | 110400 | 110200 | 115 |
| 555 | 20241112 | 094300 | 3455847300 | 110200 | 110300 | 110300 | 110100 | 153 |
| 556 | 20241112 | 094200 | 3438987000 | 110300 | 110000 | 110300 | 110000 | 412 |
| 557 | 20241112 | 094100 | 3393613800 | 110100 | 110000 | 110200 | 110000 | 245 |
| 558 | 20241112 | 094000 | 3366635500 | 110000 | 110000 | 110100 | 109900 | 791 |
| 559 | 20241112 | 093900 | 3279636200 | 110000 | 110100 | 110300 | 110000 | 1400 |
| 560 | 20241112 | 093800 | 3125553300 | 110200 | 110200 | 110300 | 110100 | 361 |
| 561 | 20241112 | 093700 | 3085780100 | 110200 | 110200 | 110500 | 110200 | 692 |
| 562 | 20241112 | 093600 | 3009486400 | 110200 | 110500 | 110500 | 110100 | 699 |
| 563 | 20241112 | 093500 | 2932390800 | 110500 | 110500 | 110700 | 110400 | 502 |
| 564 | 20241112 | 093400 | 2876884100 | 110500 | 110400 | 110600 | 110300 | 328 |
| 565 | 20241112 | 093300 | 2840628800 | 110300 | 110200 | 110600 | 110000 | 1692 |
| 566 | 20241112 | 093200 | 2654307000 | 110200 | 110300 | 110400 | 110100 | 1684 |
| 567 | 20241112 | 093100 | 2468635100 | 110400 | 110800 | 110900 | 110300 | 2544 |
| 568 | 20241112 | 093000 | 2187284400 | 110800 | 110700 | 110800 | 110700 | 257 |
| 569 | 20241112 | 092900 | 2158824200 | 110700 | 111000 | 111000 | 110700 | 537 |
| 570 | 20241112 | 092800 | 2099275800 | 111000 | 111300 | 111400 | 111000 | 216 |
| 571 | 20241112 | 092700 | 2075239000 | 111400 | 110900 | 111400 | 110900 | 245 |
| 572 | 20241112 | 092600 | 2048025900 | 111000 | 110900 | 111000 | 110800 | 109 |
| 573 | 20241112 | 092500 | 2035936800 | 110900 | 110800 | 111000 | 110800 | 310 |
| 574 | 20241112 | 092400 | 2001564400 | 110900 | 110900 | 111000 | 110800 | 105 |
| 575 | 20241112 | 092300 | 1989921100 | 110900 | 110800 | 110900 | 110700 | 285 |
| 576 | 20241112 | 092200 | 1958349500 | 110900 | 110600 | 110900 | 110600 | 407 |
| 577 | 20241112 | 092100 | 1913316100 | 110700 | 111200 | 111200 | 110600 | 1995 |
| 578 | 20241112 | 092000 | 1692049800 | 111200 | 111000 | 111300 | 110900 | 477 |
| 579 | 20241112 | 091900 | 1639088900 | 111200 | 111400 | 111600 | 111000 | 237 |
| 580 | 20241112 | 091800 | 1612704200 | 111200 | 110900 | 111700 | 110800 | 211 |
| 581 | 20241112 | 091700 | 1589254900 | 110900 | 110800 | 111100 | 110800 | 301 |
| 582 | 20241112 | 091600 | 1555877800 | 111000 | 111300 | 111300 | 110800 | 1133 |
| 583 | 20241112 | 091500 | 1430128100 | 111200 | 111100 | 111400 | 111000 | 164 |
| 584 | 20241112 | 091400 | 1411889000 | 111000 | 111100 | 111700 | 111000 | 853 |
| 585 | 20241112 | 091300 | 1317150200 | 111100 | 111700 | 111700 | 111100 | 465 |
| 586 | 20241112 | 091200 | 1265369100 | 111600 | 111600 | 112000 | 111600 | 180 |
| 587 | 20241112 | 091100 | 1245245200 | 111600 | 112200 | 112500 | 111500 | 1646 |
| 588 | 20241112 | 091000 | 1060980500 | 112200 | 112600 | 112600 | 112000 | 551 |
| 589 | 20241112 | 090900 | 999201900 | 112600 | 112200 | 112800 | 112000 | 549 |
| 590 | 20241112 | 090800 | 937447000 | 112200 | 112700 | 112800 | 112200 | 299 |
| 591 | 20241112 | 090700 | 903848800 | 112700 | 112800 | 112800 | 112200 | 135 |
| 592 | 20241112 | 090600 | 888669200 | 112800 | 112800 | 112900 | 112500 | 215 |
| 593 | 20241112 | 090500 | 864443200 | 112800 | 113300 | 113300 | 112300 | 484 |
| 594 | 20241112 | 090400 | 809810300 | 113300 | 113800 | 114100 | 113200 | 425 |
| 595 | 20241112 | 090300 | 761602900 | 113800 | 113900 | 114300 | 113500 | 847 |
| 596 | 20241112 | 090200 | 665203800 | 113700 | 113700 | 113900 | 113200 | 395 |
| 597 | 20241112 | 090100 | 620272000 | 113200 | 113100 | 114100 | 113100 | 1000 |
| 598 | 20241112 | 090000 | 506644600 | 113200 | 111900 | 113200 | 111800 | 4493 |