36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 34702 |
| 3 | 20241112 | 190900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20241112 | 190800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20241112 | 190700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20241112 | 190600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20241112 | 190500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20241112 | 190400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20241112 | 190300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20241112 | 190200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20241112 | 190100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20241112 | 190000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20241112 | 185900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20241112 | 185800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20241112 | 185700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20241112 | 185600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20241112 | 185500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20241112 | 185400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20241112 | 185300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20241112 | 185200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20241112 | 185100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20241112 | 185000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20241112 | 184900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20241112 | 184800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20241112 | 184700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20241112 | 184600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20241112 | 184500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20241112 | 184400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20241112 | 184300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20241112 | 184200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20241112 | 184100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20241112 | 184000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 34702 |
| 33 | 20241112 | 183900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20241112 | 183800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20241112 | 183700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20241112 | 183600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20241112 | 183500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20241112 | 183400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20241112 | 183300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20241112 | 183200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20241112 | 183100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20241112 | 183000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20241112 | 182900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20241112 | 182800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20241112 | 182700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20241112 | 182600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20241112 | 182500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20241112 | 182400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20241112 | 182300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20241112 | 182200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20241112 | 182100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20241112 | 182000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20241112 | 181900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20241112 | 181800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20241112 | 181700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20241112 | 181600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20241112 | 181500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20241112 | 181400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20241112 | 181300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20241112 | 181200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20241112 | 181100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20241112 | 181000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 34702 |
| 63 | 20241112 | 180900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20241112 | 180800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20241112 | 180700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20241112 | 180600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20241112 | 180500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20241112 | 180400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20241112 | 180300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20241112 | 180200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20241112 | 180100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20241112 | 180000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20241112 | 175900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20241112 | 175800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20241112 | 175700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20241112 | 175600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20241112 | 175500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20241112 | 175400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20241112 | 175300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20241112 | 175200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20241112 | 175100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20241112 | 175000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20241112 | 174900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20241112 | 174800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20241112 | 174700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20241112 | 174600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20241112 | 174500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20241112 | 174400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20241112 | 174300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20241112 | 174200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20241112 | 174100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20241112 | 174000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 34702 |
| 93 | 20241112 | 173900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20241112 | 173800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20241112 | 173700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20241112 | 173600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20241112 | 173500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20241112 | 173400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20241112 | 173300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20241112 | 173200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20241112 | 173100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20241112 | 173000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20241112 | 172900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20241112 | 172800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20241112 | 172700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20241112 | 172600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20241112 | 172500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20241112 | 172400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20241112 | 172300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20241112 | 172200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20241112 | 172100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20241112 | 172000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20241112 | 171900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20241112 | 171800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20241112 | 171700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20241112 | 171600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20241112 | 171500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20241112 | 171400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20241112 | 171300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20241112 | 171200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20241112 | 171100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20241112 | 171000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 34702 |
| 123 | 20241112 | 170900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20241112 | 170800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20241112 | 170700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20241112 | 170600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20241112 | 170500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20241112 | 170400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20241112 | 170300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20241112 | 170200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20241112 | 170100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20241112 | 170000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20241112 | 165900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20241112 | 165800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20241112 | 165700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20241112 | 165600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20241112 | 165500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20241112 | 165400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20241112 | 165300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20241112 | 165200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20241112 | 165100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20241112 | 165000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20241112 | 164900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20241112 | 164800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20241112 | 164700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20241112 | 164600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20241112 | 164500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20241112 | 164400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20241112 | 164300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20241112 | 164200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20241112 | 164100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20241112 | 164000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 34702 |
| 153 | 20241112 | 163900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20241112 | 163800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20241112 | 163700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20241112 | 163600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20241112 | 163500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20241112 | 163400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20241112 | 163300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20241112 | 163200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20241112 | 163100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20241112 | 163000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20241112 | 162900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20241112 | 162800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20241112 | 162700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20241112 | 162600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20241112 | 162500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20241112 | 162400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20241112 | 162300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20241112 | 162200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20241112 | 162100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20241112 | 162000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20241112 | 161900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20241112 | 161800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20241112 | 161700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20241112 | 161600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20241112 | 161500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20241112 | 161400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20241112 | 161300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20241112 | 161200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20241112 | 161100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20241112 | 161000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 34702 |
| 183 | 20241112 | 160900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20241112 | 160800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20241112 | 160700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20241112 | 160600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20241112 | 160500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20241112 | 160400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20241112 | 160300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20241112 | 160200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20241112 | 160100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20241112 | 160000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20241112 | 155900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 194 | 20241112 | 155800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 195 | 20241112 | 155700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 196 | 20241112 | 155600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 197 | 20241112 | 155500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 198 | 20241112 | 155400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 199 | 20241112 | 155300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 200 | 20241112 | 155200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 201 | 20241112 | 155100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 202 | 20241112 | 155000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 203 | 20241112 | 154900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 204 | 20241112 | 154800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 205 | 20241112 | 154700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 206 | 20241112 | 154600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 207 | 20241112 | 154500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 208 | 20241112 | 154400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 209 | 20241112 | 154300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 210 | 20241112 | 154200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 211 | 20241112 | 154100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 212 | 20241112 | 154000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 34702 |
| 213 | 20241112 | 153900 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 214 | 20241112 | 153800 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 215 | 20241112 | 153700 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 216 | 20241112 | 153600 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 217 | 20241112 | 153500 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 218 | 20241112 | 153400 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 219 | 20241112 | 153300 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 220 | 20241112 | 153200 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 221 | 20241112 | 153100 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 0 |
| 222 | 20241112 | 153000 | 28389805900 | 120000 | 120000 | 120000 | 120000 | 34702 |
| 223 | 20241112 | 152900 | 24225565900 | 119700 | 119700 | 119700 | 119700 | 0 |
| 224 | 20241112 | 152800 | 24225565900 | 119700 | 119700 | 119700 | 119700 | 0 |
| 225 | 20241112 | 152700 | 24225565900 | 119700 | 119700 | 119700 | 119700 | 0 |
| 226 | 20241112 | 152600 | 24225565900 | 119700 | 119700 | 119700 | 119700 | 0 |
| 227 | 20241112 | 152500 | 24225565900 | 119700 | 119700 | 119700 | 119700 | 0 |
| 228 | 20241112 | 152400 | 24225565900 | 119700 | 119700 | 119700 | 119700 | 0 |
| 229 | 20241112 | 152300 | 24225565900 | 119700 | 119700 | 119700 | 119700 | 0 |
| 230 | 20241112 | 152200 | 24225565900 | 119700 | 119700 | 119700 | 119700 | 0 |
| 231 | 20241112 | 152100 | 24225565900 | 119700 | 119700 | 119700 | 119700 | 0 |
| 232 | 20241112 | 152000 | 24225565900 | 119700 | 119700 | 119700 | 119700 | 0 |
| 233 | 20241112 | 151900 | 24225565900 | 119700 | 119500 | 119700 | 119400 | 1425 |
| 234 | 20241112 | 151800 | 24055185100 | 119600 | 119600 | 119700 | 119500 | 1235 |
| 235 | 20241112 | 151700 | 23907503800 | 119600 | 119600 | 119600 | 119500 | 1261 |
| 236 | 20241112 | 151600 | 23756806900 | 119600 | 119600 | 119700 | 119500 | 840 |
| 237 | 20241112 | 151500 | 23656351800 | 119700 | 119600 | 119700 | 119600 | 253 |
| 238 | 20241112 | 151400 | 23626081500 | 119600 | 119600 | 119700 | 119600 | 174 |
| 239 | 20241112 | 151300 | 23605266600 | 119600 | 119600 | 119700 | 119600 | 720 |
| 240 | 20241112 | 151200 | 23519090000 | 119700 | 119600 | 119700 | 119600 | 231 |
| 241 | 20241112 | 151100 | 23491453100 | 119600 | 119700 | 119700 | 119600 | 125 |
| 242 | 20241112 | 151000 | 23476497100 | 119600 | 119700 | 119700 | 119600 | 288 |
| 243 | 20241112 | 150900 | 23442047100 | 119600 | 119700 | 119700 | 119600 | 155 |
| 244 | 20241112 | 150800 | 23423503600 | 119700 | 119600 | 119700 | 119600 | 128 |
| 245 | 20241112 | 150700 | 23408190500 | 119600 | 119700 | 119700 | 119600 | 141 |
| 246 | 20241112 | 150600 | 23391316400 | 119600 | 119700 | 119700 | 119600 | 662 |
| 247 | 20241112 | 150500 | 23312112700 | 119600 | 119600 | 119700 | 119600 | 246 |
| 248 | 20241112 | 150400 | 23282681000 | 119600 | 119600 | 119700 | 119600 | 186 |
| 249 | 20241112 | 150300 | 23260427700 | 119600 | 119700 | 119700 | 119600 | 191 |
| 250 | 20241112 | 150200 | 23237578300 | 119600 | 119600 | 119700 | 119600 | 255 |
| 251 | 20241112 | 150100 | 23207066300 | 119600 | 119700 | 119700 | 119500 | 775 |
| 252 | 20241112 | 150000 | 23114424500 | 119600 | 119600 | 119700 | 119500 | 544 |
| 253 | 20241112 | 145900 | 23049358200 | 119600 | 119600 | 119700 | 119600 | 279 |
| 254 | 20241112 | 145800 | 23015982900 | 119600 | 119600 | 119700 | 119600 | 411 |
| 255 | 20241112 | 145700 | 22966817700 | 119600 | 119600 | 119700 | 119600 | 213 |
| 256 | 20241112 | 145600 | 22941336500 | 119600 | 119500 | 119600 | 119500 | 676 |
| 257 | 20241112 | 145500 | 22860508900 | 119500 | 119500 | 119600 | 119500 | 506 |
| 258 | 20241112 | 145400 | 22799999200 | 119600 | 119400 | 119600 | 119400 | 1405 |
| 259 | 20241112 | 145300 | 22632195500 | 119400 | 119400 | 119500 | 119400 | 329 |
| 260 | 20241112 | 145200 | 22592905800 | 119400 | 119400 | 119500 | 119300 | 669 |
| 261 | 20241112 | 145100 | 22513020200 | 119400 | 119400 | 119500 | 119400 | 280 |
| 262 | 20241112 | 145000 | 22479583900 | 119400 | 119500 | 119500 | 119400 | 387 |
| 263 | 20241112 | 144900 | 22433370100 | 119500 | 119500 | 119500 | 119400 | 284 |
| 264 | 20241112 | 144800 | 22399451700 | 119500 | 119600 | 119600 | 119500 | 952 |
| 265 | 20241112 | 144700 | 22285682100 | 119500 | 119600 | 119700 | 119500 | 706 |
| 266 | 20241112 | 144600 | 22201229600 | 119700 | 119600 | 119800 | 119600 | 829 |
| 267 | 20241112 | 144500 | 22102003800 | 119600 | 119700 | 119700 | 119600 | 292 |
| 268 | 20241112 | 144400 | 22067074300 | 119600 | 119600 | 119700 | 119600 | 454 |
| 269 | 20241112 | 144300 | 22012763000 | 119600 | 119600 | 119700 | 119600 | 281 |
| 270 | 20241112 | 144200 | 21979148900 | 119600 | 119600 | 119700 | 119500 | 782 |
| 271 | 20241112 | 144100 | 21885656700 | 119700 | 119500 | 119800 | 119500 | 1872 |
| 272 | 20241112 | 144000 | 21661720500 | 119500 | 119600 | 119600 | 119400 | 644 |
| 273 | 20241112 | 143900 | 21584753600 | 119600 | 119400 | 119600 | 119400 | 678 |
| 274 | 20241112 | 143800 | 21503742400 | 119400 | 119400 | 119500 | 119400 | 392 |
| 275 | 20241112 | 143700 | 21456932000 | 119400 | 119400 | 119500 | 119300 | 570 |
| 276 | 20241112 | 143600 | 21388870800 | 119400 | 119400 | 119600 | 119400 | 1042 |
| 277 | 20241112 | 143500 | 21264434400 | 119400 | 119400 | 119500 | 119300 | 2511 |
| 278 | 20241112 | 143400 | 20964619400 | 119500 | 119600 | 119600 | 119400 | 326 |
| 279 | 20241112 | 143300 | 20925684000 | 119500 | 119500 | 119600 | 119500 | 212 |
| 280 | 20241112 | 143200 | 20900343300 | 119500 | 119500 | 119600 | 119500 | 173 |
| 281 | 20241112 | 143100 | 20879666900 | 119600 | 119500 | 119600 | 119400 | 353 |
| 282 | 20241112 | 143000 | 20837482700 | 119500 | 119500 | 119600 | 119400 | 426 |
| 283 | 20241112 | 142900 | 20786581100 | 119400 | 119400 | 119500 | 119400 | 224 |
| 284 | 20241112 | 142800 | 20759828600 | 119400 | 119500 | 119700 | 119400 | 458 |
| 285 | 20241112 | 142700 | 20705089900 | 119500 | 119500 | 119600 | 119400 | 1041 |
| 286 | 20241112 | 142600 | 20580695500 | 119400 | 119500 | 119600 | 119400 | 446 |
| 287 | 20241112 | 142500 | 20527403100 | 119600 | 119600 | 119600 | 119500 | 331 |
| 288 | 20241112 | 142400 | 20487833900 | 119500 | 119500 | 119600 | 119500 | 345 |
| 289 | 20241112 | 142300 | 20446594700 | 119500 | 119600 | 119600 | 119500 | 215 |
| 290 | 20241112 | 142200 | 20420896600 | 119600 | 119700 | 119700 | 119500 | 323 |
| 291 | 20241112 | 142100 | 20382275600 | 119600 | 119400 | 119700 | 119400 | 657 |
| 292 | 20241112 | 142000 | 20303698800 | 119500 | 119500 | 119600 | 119400 | 372 |
| 293 | 20241112 | 141900 | 20259253200 | 119500 | 119500 | 119600 | 119400 | 203 |
| 294 | 20241112 | 141800 | 20234989900 | 119500 | 119500 | 119600 | 119400 | 338 |
| 295 | 20241112 | 141700 | 20194599200 | 119500 | 119500 | 119600 | 119500 | 317 |
| 296 | 20241112 | 141600 | 20156708200 | 119500 | 119600 | 119600 | 119500 | 188 |
| 297 | 20241112 | 141500 | 20134235200 | 119500 | 119600 | 119600 | 119400 | 2308 |
| 298 | 20241112 | 141400 | 19858423600 | 119600 | 119700 | 119800 | 119500 | 206 |
| 299 | 20241112 | 141300 | 19833785500 | 119700 | 119600 | 119800 | 119500 | 622 |
| 300 | 20241112 | 141200 | 19759361900 | 119600 | 119500 | 119600 | 119500 | 244 |
| 301 | 20241112 | 141100 | 19730198800 | 119600 | 119700 | 119700 | 119500 | 429 |
| 302 | 20241112 | 141000 | 19678889300 | 119700 | 119600 | 119700 | 119500 | 360 |
| 303 | 20241112 | 140900 | 19635847700 | 119600 | 119600 | 119700 | 119600 | 224 |
| 304 | 20241112 | 140800 | 19609053500 | 119600 | 119500 | 119700 | 119500 | 663 |
| 305 | 20241112 | 140700 | 19529804600 | 119500 | 119600 | 119600 | 119500 | 276 |
| 306 | 20241112 | 140600 | 19496814500 | 119600 | 119500 | 119600 | 119500 | 257 |
| 307 | 20241112 | 140500 | 19466096600 | 119500 | 119500 | 119600 | 119500 | 234 |
| 308 | 20241112 | 140400 | 19438126100 | 119600 | 119600 | 119700 | 119500 | 412 |
| 309 | 20241112 | 140300 | 19388862200 | 119700 | 119600 | 119700 | 119500 | 397 |
| 310 | 20241112 | 140200 | 19341390800 | 119500 | 119600 | 119700 | 119500 | 249 |
| 311 | 20241112 | 140100 | 19311613400 | 119700 | 119700 | 119700 | 119600 | 339 |
| 312 | 20241112 | 140000 | 19271061200 | 119700 | 119600 | 119700 | 119600 | 248 |
| 313 | 20241112 | 135900 | 19241392700 | 119600 | 119600 | 119700 | 119600 | 338 |
| 314 | 20241112 | 135800 | 19200956400 | 119600 | 119600 | 119700 | 119500 | 623 |
| 315 | 20241112 | 135700 | 19126457400 | 119500 | 119500 | 119600 | 119400 | 310 |
| 316 | 20241112 | 135600 | 19089410900 | 119500 | 119500 | 119600 | 119400 | 332 |
| 317 | 20241112 | 135500 | 19049734500 | 119500 | 119500 | 119600 | 119500 | 210 |
| 318 | 20241112 | 135400 | 19024633400 | 119500 | 119400 | 119600 | 119400 | 563 |
| 319 | 20241112 | 135300 | 18957327900 | 119400 | 119500 | 119600 | 119400 | 401 |
| 320 | 20241112 | 135200 | 18909405200 | 119600 | 119600 | 119600 | 119500 | 286 |
| 321 | 20241112 | 135100 | 18875220500 | 119500 | 119500 | 119600 | 119400 | 348 |
| 322 | 20241112 | 135000 | 18833634900 | 119500 | 119500 | 119600 | 119500 | 293 |
| 323 | 20241112 | 134900 | 18798613000 | 119500 | 119500 | 119600 | 119400 | 303 |
| 324 | 20241112 | 134800 | 18762399500 | 119500 | 119500 | 119600 | 119400 | 245 |
| 325 | 20241112 | 134700 | 18733116800 | 119500 | 119500 | 119600 | 119400 | 319 |
| 326 | 20241112 | 134600 | 18694990100 | 119600 | 119600 | 119700 | 119500 | 370 |
| 327 | 20241112 | 134500 | 18650742600 | 119500 | 119600 | 119700 | 119400 | 345 |
| 328 | 20241112 | 134400 | 18609492100 | 119600 | 119500 | 119600 | 119400 | 976 |
| 329 | 20241112 | 134300 | 18492856600 | 119600 | 119500 | 119600 | 119500 | 382 |
| 330 | 20241112 | 134200 | 18447204700 | 119500 | 119500 | 119600 | 119400 | 314 |
| 331 | 20241112 | 134100 | 18409683000 | 119600 | 119500 | 119600 | 119400 | 334 |
| 332 | 20241112 | 134000 | 18369765600 | 119500 | 119500 | 119600 | 119400 | 391 |
| 333 | 20241112 | 133900 | 18323041700 | 119600 | 119500 | 119600 | 119400 | 174 |
| 334 | 20241112 | 133800 | 18302247700 | 119500 | 119500 | 119600 | 119400 | 511 |
| 335 | 20241112 | 133700 | 18241174500 | 119600 | 119600 | 119600 | 119500 | 290 |
| 336 | 20241112 | 133600 | 18206514700 | 119500 | 119700 | 119700 | 119500 | 200 |
| 337 | 20241112 | 133500 | 18182601400 | 119600 | 119600 | 119700 | 119600 | 312 |
| 338 | 20241112 | 133400 | 18145278400 | 119600 | 119700 | 119700 | 119500 | 409 |
| 339 | 20241112 | 133300 | 18096365000 | 119600 | 119700 | 119700 | 119500 | 599 |
| 340 | 20241112 | 133200 | 18024723900 | 119700 | 119600 | 119800 | 119600 | 255 |
| 341 | 20241112 | 133100 | 17994206500 | 119500 | 119700 | 119800 | 119500 | 219 |
| 342 | 20241112 | 133000 | 17968005300 | 119600 | 119800 | 119800 | 119600 | 319 |
| 343 | 20241112 | 132900 | 17929844300 | 119800 | 119600 | 119800 | 119500 | 446 |
| 344 | 20241112 | 132800 | 17876476800 | 119600 | 119600 | 119700 | 119600 | 184 |
| 345 | 20241112 | 132700 | 17854465900 | 119600 | 119600 | 119700 | 119600 | 215 |
| 346 | 20241112 | 132600 | 17828747800 | 119600 | 119600 | 119700 | 119600 | 191 |
| 347 | 20241112 | 132500 | 17805896100 | 119600 | 119600 | 119700 | 119600 | 353 |
| 348 | 20241112 | 132400 | 17763653400 | 119700 | 119600 | 119700 | 119600 | 247 |
| 349 | 20241112 | 132300 | 17734102300 | 119600 | 119700 | 119800 | 119600 | 447 |
| 350 | 20241112 | 132200 | 17680622500 | 119800 | 119700 | 119800 | 119700 | 141 |
| 351 | 20241112 | 132100 | 17663743800 | 119800 | 119700 | 119800 | 119700 | 339 |
| 352 | 20241112 | 132000 | 17623155000 | 119700 | 119700 | 119800 | 119700 | 142 |
| 353 | 20241112 | 131900 | 17606147600 | 119700 | 119700 | 119800 | 119600 | 173 |
| 354 | 20241112 | 131800 | 17585443700 | 119600 | 119800 | 119800 | 119600 | 216 |
| 355 | 20241112 | 131700 | 17559593600 | 119700 | 119600 | 119800 | 119600 | 294 |
| 356 | 20241112 | 131600 | 17524417800 | 119600 | 119600 | 119800 | 119600 | 117 |
| 357 | 20241112 | 131500 | 17510417300 | 119700 | 119700 | 119800 | 119700 | 245 |
| 358 | 20241112 | 131400 | 17481085700 | 119700 | 119700 | 119900 | 119600 | 353 |
| 359 | 20241112 | 131300 | 17438823300 | 119700 | 119800 | 119900 | 119700 | 258 |
| 360 | 20241112 | 131200 | 17407923500 | 119700 | 119600 | 119900 | 119600 | 223 |
| 361 | 20241112 | 131100 | 17381214300 | 119800 | 119800 | 119900 | 119600 | 701 |
| 362 | 20241112 | 131000 | 17297275300 | 119800 | 119800 | 119900 | 119800 | 166 |
| 363 | 20241112 | 130900 | 17277384900 | 119800 | 119900 | 120000 | 119800 | 496 |
| 364 | 20241112 | 130800 | 17217906600 | 119900 | 120100 | 120100 | 119900 | 592 |
| 365 | 20241112 | 130700 | 17146867100 | 120200 | 120000 | 120200 | 120000 | 275 |
| 366 | 20241112 | 130600 | 17113834800 | 120200 | 120200 | 120200 | 120000 | 265 |
| 367 | 20241112 | 130500 | 17081995600 | 120200 | 120200 | 120300 | 120200 | 166 |
| 368 | 20241112 | 130400 | 17062037200 | 120200 | 120300 | 120300 | 120200 | 146 |
| 369 | 20241112 | 130300 | 17044474400 | 120300 | 120300 | 120400 | 120300 | 280 |
| 370 | 20241112 | 130200 | 17010770000 | 120300 | 120300 | 120400 | 120300 | 315 |
| 371 | 20241112 | 130100 | 16972871400 | 120300 | 120400 | 120400 | 120300 | 160 |
| 372 | 20241112 | 130000 | 16953618400 | 120300 | 120400 | 120400 | 120300 | 184 |
| 373 | 20241112 | 125900 | 16931478700 | 120400 | 120400 | 120500 | 120400 | 302 |
| 374 | 20241112 | 125800 | 16895115200 | 120500 | 120000 | 120500 | 119900 | 4331 |
| 375 | 20241112 | 125700 | 16374615200 | 119900 | 120000 | 120000 | 119800 | 190 |
| 376 | 20241112 | 125600 | 16351835800 | 120000 | 119700 | 120000 | 119700 | 285 |
| 377 | 20241112 | 125500 | 16317666000 | 119800 | 119800 | 119900 | 119600 | 221 |
| 378 | 20241112 | 125400 | 16291198100 | 119800 | 119700 | 119800 | 119700 | 49 |
| 379 | 20241112 | 125300 | 16285328400 | 119800 | 119700 | 119900 | 119600 | 673 |
| 380 | 20241112 | 125200 | 16204799500 | 119700 | 119800 | 119900 | 119700 | 165 |
| 381 | 20241112 | 125100 | 16185039100 | 119800 | 119700 | 119900 | 119600 | 696 |
| 382 | 20241112 | 125000 | 16101669300 | 119600 | 119700 | 119700 | 119600 | 445 |
| 383 | 20241112 | 124900 | 16048432900 | 119700 | 119700 | 119800 | 119600 | 284 |
| 384 | 20241112 | 124800 | 16014435600 | 119600 | 119900 | 119900 | 119500 | 710 |
| 385 | 20241112 | 124700 | 15929474900 | 119900 | 119700 | 119900 | 119500 | 1179 |
| 386 | 20241112 | 124600 | 15788399600 | 119700 | 119800 | 119900 | 119700 | 475 |
| 387 | 20241112 | 124500 | 15731492300 | 119800 | 119900 | 119900 | 119800 | 411 |
| 388 | 20241112 | 124400 | 15682247500 | 119900 | 119900 | 119900 | 119800 | 128 |
| 389 | 20241112 | 124300 | 15666903100 | 119900 | 120000 | 120000 | 119800 | 251 |
| 390 | 20241112 | 124200 | 15636818000 | 119900 | 119800 | 120000 | 119800 | 597 |
| 391 | 20241112 | 124100 | 15565211000 | 119800 | 119700 | 119900 | 119700 | 87 |
| 392 | 20241112 | 124000 | 15554789000 | 119700 | 119700 | 119800 | 119700 | 112 |
| 393 | 20241112 | 123900 | 15541378400 | 119700 | 119800 | 120000 | 119700 | 758 |
| 394 | 20241112 | 123800 | 15450473400 | 119800 | 119700 | 119900 | 119700 | 588 |
| 395 | 20241112 | 123700 | 15380059800 | 119700 | 119700 | 119800 | 119700 | 112 |
| 396 | 20241112 | 123600 | 15366647300 | 119700 | 119700 | 119700 | 119600 | 290 |
| 397 | 20241112 | 123500 | 15331943200 | 119700 | 119700 | 119700 | 119600 | 193 |
| 398 | 20241112 | 123400 | 15308841200 | 119800 | 119600 | 119800 | 119600 | 127 |
| 399 | 20241112 | 123300 | 15293645100 | 119600 | 119700 | 119900 | 119600 | 337 |
| 400 | 20241112 | 123200 | 15253304300 | 119700 | 119800 | 119800 | 119700 | 115 |
| 401 | 20241112 | 123100 | 15239534200 | 119800 | 119800 | 119900 | 119800 | 128 |
| 402 | 20241112 | 123000 | 15224199400 | 119800 | 119900 | 119900 | 119800 | 185 |
| 403 | 20241112 | 122900 | 15202029300 | 119800 | 119900 | 119900 | 119800 | 183 |
| 404 | 20241112 | 122800 | 15180103800 | 119900 | 119800 | 119900 | 119800 | 110 |
| 405 | 20241112 | 122700 | 15166922100 | 119800 | 119700 | 119900 | 119600 | 810 |
| 406 | 20241112 | 122600 | 15069946700 | 119600 | 119600 | 119600 | 119600 | 91 |
| 407 | 20241112 | 122500 | 15059063100 | 119700 | 119600 | 119800 | 119600 | 182 |
| 408 | 20241112 | 122400 | 15037279700 | 119700 | 119600 | 120000 | 119600 | 326 |
| 409 | 20241112 | 122300 | 14998262600 | 119600 | 119500 | 119700 | 119500 | 128 |
| 410 | 20241112 | 122200 | 14982952400 | 119500 | 119600 | 119700 | 119500 | 143 |
| 411 | 20241112 | 122100 | 14965848400 | 119600 | 119600 | 119800 | 119500 | 236 |
| 412 | 20241112 | 122000 | 14937609200 | 119600 | 119800 | 119800 | 119600 | 343 |
| 413 | 20241112 | 121900 | 14896567600 | 119800 | 119600 | 119800 | 119600 | 131 |
| 414 | 20241112 | 121800 | 14880890600 | 119700 | 119600 | 119800 | 119600 | 121 |
| 415 | 20241112 | 121700 | 14866406000 | 119600 | 119800 | 119800 | 119600 | 218 |
| 416 | 20241112 | 121600 | 14840314800 | 119700 | 119700 | 119800 | 119700 | 96 |
| 417 | 20241112 | 121500 | 14828819900 | 119700 | 119800 | 120000 | 119700 | 240 |
| 418 | 20241112 | 121400 | 14800069800 | 119800 | 119800 | 119900 | 119700 | 149 |
| 419 | 20241112 | 121300 | 14782218100 | 119700 | 119900 | 119900 | 119700 | 149 |
| 420 | 20241112 | 121200 | 14764368900 | 119900 | 119900 | 119900 | 119700 | 97 |
| 421 | 20241112 | 121100 | 14752745900 | 119900 | 119900 | 119900 | 119800 | 162 |
| 422 | 20241112 | 121000 | 14733328700 | 119900 | 119900 | 120000 | 119800 | 390 |
| 423 | 20241112 | 120900 | 14686566000 | 120000 | 120000 | 120200 | 119900 | 131 |
| 424 | 20241112 | 120800 | 14670848500 | 120000 | 120000 | 120100 | 119900 | 175 |
| 425 | 20241112 | 120700 | 14649850600 | 120000 | 119900 | 120100 | 119700 | 356 |
| 426 | 20241112 | 120600 | 14607160400 | 119800 | 119900 | 120000 | 119800 | 123 |
| 427 | 20241112 | 120500 | 14592410800 | 119900 | 119900 | 120000 | 119900 | 182 |
| 428 | 20241112 | 120400 | 14570583000 | 119900 | 119900 | 120000 | 119700 | 421 |
| 429 | 20241112 | 120300 | 14520104400 | 119900 | 119900 | 120200 | 119900 | 188 |
| 430 | 20241112 | 120200 | 14497557100 | 119900 | 120300 | 120300 | 119900 | 188 |
| 431 | 20241112 | 120100 | 14474984700 | 120200 | 119800 | 120300 | 119200 | 5757 |
| 432 | 20241112 | 120000 | 13787060200 | 119900 | 120000 | 120000 | 119800 | 212 |
| 433 | 20241112 | 115900 | 13761642000 | 119900 | 120000 | 120100 | 119900 | 207 |
| 434 | 20241112 | 115800 | 13736800500 | 120100 | 120100 | 120100 | 120000 | 217 |
| 435 | 20241112 | 115700 | 13710758700 | 120100 | 119800 | 120200 | 119800 | 486 |
| 436 | 20241112 | 115600 | 13652451400 | 119800 | 119700 | 120100 | 119600 | 834 |
| 437 | 20241112 | 115500 | 13552539000 | 119700 | 119700 | 119800 | 119700 | 127 |
| 438 | 20241112 | 115400 | 13537336300 | 119700 | 119700 | 119800 | 119700 | 224 |
| 439 | 20241112 | 115300 | 13510516300 | 119700 | 119700 | 119800 | 119700 | 131 |
| 440 | 20241112 | 115200 | 13494831900 | 119800 | 119700 | 119800 | 119700 | 279 |
| 441 | 20241112 | 115100 | 13461424900 | 119700 | 119700 | 119800 | 119700 | 260 |
| 442 | 20241112 | 115000 | 13430291400 | 119700 | 119700 | 119800 | 119700 | 102 |
| 443 | 20241112 | 114900 | 13418078100 | 119700 | 119800 | 119900 | 119700 | 232 |
| 444 | 20241112 | 114800 | 13390294600 | 119800 | 119800 | 119900 | 119800 | 467 |
| 445 | 20241112 | 114700 | 13334333500 | 119800 | 119900 | 120000 | 119800 | 90 |
| 446 | 20241112 | 114600 | 13323545900 | 119900 | 120000 | 120000 | 119800 | 248 |
| 447 | 20241112 | 114500 | 13293820200 | 119900 | 119900 | 120100 | 119800 | 277 |
| 448 | 20241112 | 114400 | 13260601800 | 119800 | 119900 | 120000 | 119800 | 1484 |
| 449 | 20241112 | 114300 | 13082647500 | 119900 | 119900 | 120000 | 119800 | 214 |
| 450 | 20241112 | 114200 | 13056983400 | 119900 | 119900 | 120000 | 119800 | 265 |
| 451 | 20241112 | 114100 | 13025204600 | 119900 | 120000 | 120000 | 119900 | 184 |
| 452 | 20241112 | 114000 | 13003141300 | 120000 | 120000 | 120000 | 119900 | 144 |
| 453 | 20241112 | 113900 | 12985869700 | 120000 | 119900 | 120000 | 119900 | 321 |
| 454 | 20241112 | 113800 | 12947369900 | 119900 | 120000 | 120000 | 119900 | 460 |
| 455 | 20241112 | 113700 | 12892209000 | 119900 | 120000 | 120100 | 119900 | 237 |
| 456 | 20241112 | 113600 | 12863783900 | 120000 | 120000 | 120000 | 119900 | 225 |
| 457 | 20241112 | 113500 | 12836790100 | 120000 | 120100 | 120100 | 119900 | 299 |
| 458 | 20241112 | 113400 | 12800918600 | 120000 | 120200 | 120200 | 120000 | 441 |
| 459 | 20241112 | 113300 | 12747957800 | 120100 | 120100 | 120300 | 120100 | 319 |
| 460 | 20241112 | 113200 | 12709637600 | 120200 | 120100 | 120300 | 120100 | 313 |
| 461 | 20241112 | 113100 | 12672021500 | 120200 | 120200 | 120300 | 120100 | 207 |
| 462 | 20241112 | 113000 | 12647137000 | 120200 | 120000 | 120300 | 120000 | 983 |
| 463 | 20241112 | 112900 | 12528989100 | 120000 | 120100 | 120200 | 120000 | 257 |
| 464 | 20241112 | 112800 | 12498125100 | 120100 | 120100 | 120200 | 120000 | 295 |
| 465 | 20241112 | 112700 | 12462693900 | 120100 | 120100 | 120200 | 120000 | 206 |
| 466 | 20241112 | 112600 | 12437964000 | 120100 | 120000 | 120100 | 120000 | 174 |
| 467 | 20241112 | 112500 | 12417071000 | 120100 | 120200 | 120200 | 120000 | 378 |
| 468 | 20241112 | 112400 | 12371680400 | 120200 | 120100 | 120300 | 120000 | 349 |
| 469 | 20241112 | 112300 | 12329747700 | 120100 | 120100 | 120300 | 120100 | 162 |
| 470 | 20241112 | 112200 | 12310285200 | 120100 | 120200 | 120300 | 120100 | 324 |
| 471 | 20241112 | 112100 | 12271349200 | 120000 | 120100 | 120200 | 120000 | 224 |
| 472 | 20241112 | 112000 | 12244452000 | 120100 | 120100 | 120200 | 120000 | 356 |
| 473 | 20241112 | 111900 | 12201703900 | 120000 | 120000 | 120200 | 119900 | 272 |
| 474 | 20241112 | 111800 | 12169062600 | 120000 | 120000 | 120100 | 119900 | 290 |
| 475 | 20241112 | 111700 | 12134257600 | 120000 | 120100 | 120200 | 120000 | 143 |
| 476 | 20241112 | 111600 | 12117086200 | 120100 | 120200 | 120300 | 120000 | 308 |
| 477 | 20241112 | 111500 | 12080095500 | 120200 | 120100 | 120200 | 120100 | 260 |
| 478 | 20241112 | 111400 | 12048865200 | 120100 | 120100 | 120200 | 120000 | 60 |
| 479 | 20241112 | 111300 | 12041659100 | 120100 | 120100 | 120200 | 119900 | 575 |
| 480 | 20241112 | 111200 | 11972588400 | 120000 | 119900 | 120000 | 119800 | 298 |
| 481 | 20241112 | 111100 | 11936860400 | 120000 | 119900 | 120100 | 119900 | 104 |
| 482 | 20241112 | 111000 | 11924384000 | 119900 | 119900 | 120200 | 119900 | 285 |
| 483 | 20241112 | 110900 | 11890178200 | 119900 | 120100 | 120200 | 119900 | 293 |
| 484 | 20241112 | 110800 | 11854999600 | 120100 | 120200 | 120200 | 119900 | 357 |
| 485 | 20241112 | 110700 | 11812120400 | 120100 | 120000 | 120100 | 120000 | 320 |
| 486 | 20241112 | 110600 | 11773702700 | 120000 | 120000 | 120100 | 119900 | 196 |
| 487 | 20241112 | 110500 | 11750188500 | 120000 | 120100 | 120100 | 120000 | 131 |
| 488 | 20241112 | 110400 | 11734466800 | 120100 | 120200 | 120200 | 120100 | 301 |
| 489 | 20241112 | 110300 | 11698308700 | 120200 | 119900 | 120300 | 119800 | 510 |
| 490 | 20241112 | 110200 | 11637113400 | 119900 | 120000 | 120100 | 119900 | 188 |
| 491 | 20241112 | 110100 | 11614566200 | 120000 | 120200 | 120200 | 119900 | 407 |
| 492 | 20241112 | 110000 | 11565705100 | 120100 | 119900 | 120200 | 119900 | 335 |
| 493 | 20241112 | 105900 | 11525475000 | 119900 | 120000 | 120100 | 119800 | 275 |
| 494 | 20241112 | 105800 | 11492483200 | 120100 | 120300 | 120300 | 119800 | 253 |
| 495 | 20241112 | 105700 | 11462111100 | 120200 | 120000 | 120200 | 119800 | 388 |
| 496 | 20241112 | 105600 | 11415542400 | 120000 | 119800 | 120000 | 119800 | 448 |
| 497 | 20241112 | 105500 | 11361827900 | 119900 | 120000 | 120000 | 119700 | 702 |
| 498 | 20241112 | 105400 | 11277694200 | 119900 | 120000 | 120000 | 119900 | 462 |
| 499 | 20241112 | 105300 | 11222293700 | 119900 | 119900 | 120000 | 119900 | 223 |
| 500 | 20241112 | 105200 | 11195553400 | 120000 | 120000 | 120100 | 119900 | 461 |
| 501 | 20241112 | 105100 | 11140248300 | 120000 | 120200 | 120200 | 120000 | 487 |
| 502 | 20241112 | 105000 | 11081764900 | 120200 | 119900 | 120300 | 119900 | 555 |
| 503 | 20241112 | 104900 | 11015112200 | 119900 | 120000 | 120100 | 119900 | 465 |
| 504 | 20241112 | 104800 | 10959313400 | 120000 | 120100 | 120200 | 120000 | 630 |
| 505 | 20241112 | 104700 | 10883651500 | 120100 | 120200 | 120300 | 120100 | 419 |
| 506 | 20241112 | 104600 | 10833286400 | 120300 | 120300 | 120300 | 120200 | 286 |
| 507 | 20241112 | 104500 | 10798899500 | 120300 | 120300 | 120300 | 120200 | 386 |
| 508 | 20241112 | 104400 | 10752497800 | 120200 | 120200 | 120300 | 120200 | 323 |
| 509 | 20241112 | 104300 | 10713665200 | 120300 | 120200 | 120300 | 120200 | 303 |
| 510 | 20241112 | 104200 | 10677236100 | 120200 | 120200 | 120400 | 120200 | 342 |
| 511 | 20241112 | 104100 | 10636096300 | 120300 | 120300 | 120400 | 120300 | 461 |
| 512 | 20241112 | 104000 | 10580625100 | 120300 | 120400 | 120400 | 120200 | 210 |
| 513 | 20241112 | 103900 | 10555353800 | 120300 | 120000 | 120300 | 120000 | 759 |
| 514 | 20241112 | 103800 | 10464145400 | 120100 | 119800 | 120100 | 119800 | 1335 |
| 515 | 20241112 | 103700 | 10304138100 | 119700 | 119600 | 119800 | 119500 | 346 |
| 516 | 20241112 | 103600 | 10262736100 | 119600 | 119600 | 119700 | 119500 | 256 |
| 517 | 20241112 | 103500 | 10232115000 | 119700 | 119600 | 119700 | 119500 | 262 |
| 518 | 20241112 | 103400 | 10200787500 | 119600 | 119500 | 119600 | 119500 | 235 |
| 519 | 20241112 | 103300 | 10172696800 | 119400 | 119500 | 119600 | 119400 | 356 |
| 520 | 20241112 | 103200 | 10130176000 | 119500 | 119500 | 119600 | 119400 | 454 |
| 521 | 20241112 | 103100 | 10075936900 | 119400 | 119500 | 119500 | 119400 | 547 |
| 522 | 20241112 | 103000 | 10010610000 | 119500 | 119700 | 119700 | 119400 | 302 |
| 523 | 20241112 | 102900 | 9974511100 | 119600 | 119500 | 119600 | 119500 | 307 |
| 524 | 20241112 | 102800 | 9937804500 | 119600 | 119500 | 119600 | 119400 | 458 |
| 525 | 20241112 | 102700 | 9883085400 | 119600 | 119500 | 119600 | 119400 | 319 |
| 526 | 20241112 | 102600 | 9844971300 | 119500 | 119500 | 119500 | 119300 | 526 |
| 527 | 20241112 | 102500 | 9782150800 | 119500 | 119500 | 119500 | 119400 | 287 |
| 528 | 20241112 | 102400 | 9747872000 | 119400 | 119500 | 119500 | 119400 | 332 |
| 529 | 20241112 | 102300 | 9708210200 | 119500 | 119700 | 119800 | 119500 | 307 |
| 530 | 20241112 | 102200 | 9671483600 | 119700 | 119600 | 119800 | 119500 | 1743 |
| 531 | 20241112 | 102100 | 9462718600 | 119600 | 119500 | 119700 | 119400 | 386 |
| 532 | 20241112 | 102000 | 9416578200 | 119500 | 119600 | 119600 | 119400 | 340 |
| 533 | 20241112 | 101900 | 9375942100 | 119500 | 119400 | 119600 | 119300 | 484 |
| 534 | 20241112 | 101800 | 9318141900 | 119400 | 119400 | 119500 | 119400 | 86 |
| 535 | 20241112 | 101700 | 9307869100 | 119500 | 119500 | 119600 | 119400 | 311 |
| 536 | 20241112 | 101600 | 9270712400 | 119500 | 119400 | 119600 | 119400 | 452 |
| 537 | 20241112 | 101500 | 9216694100 | 119600 | 119400 | 119600 | 119300 | 240 |
| 538 | 20241112 | 101400 | 9188027800 | 119400 | 119400 | 119500 | 119300 | 340 |
| 539 | 20241112 | 101300 | 9147449400 | 119400 | 119400 | 119400 | 119300 | 317 |
| 540 | 20241112 | 101200 | 9109613400 | 119500 | 119500 | 119500 | 119400 | 172 |
| 541 | 20241112 | 101100 | 9089069200 | 119400 | 119500 | 119700 | 119400 | 301 |
| 542 | 20241112 | 101000 | 9053066400 | 119500 | 119600 | 119700 | 119500 | 642 |
| 543 | 20241112 | 100900 | 8976318200 | 119600 | 119600 | 119600 | 119400 | 285 |
| 544 | 20241112 | 100800 | 8942254900 | 119700 | 119500 | 119700 | 119400 | 612 |
| 545 | 20241112 | 100700 | 8869091700 | 119500 | 119400 | 119500 | 119300 | 415 |
| 546 | 20241112 | 100600 | 8819547500 | 119300 | 119300 | 119500 | 119300 | 1094 |
| 547 | 20241112 | 100500 | 8688923200 | 119200 | 119400 | 119400 | 119200 | 879 |
| 548 | 20241112 | 100400 | 8584043700 | 119400 | 119300 | 119400 | 119300 | 354 |
| 549 | 20241112 | 100300 | 8541803500 | 119400 | 119300 | 119400 | 119300 | 267 |
| 550 | 20241112 | 100200 | 8509945900 | 119300 | 119300 | 119400 | 119300 | 270 |
| 551 | 20241112 | 100100 | 8477731000 | 119300 | 119300 | 119500 | 119300 | 133 |
| 552 | 20241112 | 100000 | 8461846400 | 119300 | 119400 | 119500 | 119300 | 1009 |
| 553 | 20241112 | 095900 | 8341369600 | 119300 | 119400 | 119400 | 119300 | 271 |
| 554 | 20241112 | 095800 | 8309028500 | 119300 | 119400 | 119400 | 119300 | 197 |
| 555 | 20241112 | 095700 | 8285522600 | 119300 | 119300 | 119400 | 119300 | 323 |
| 556 | 20241112 | 095600 | 8246983100 | 119400 | 119400 | 119400 | 119300 | 151 |
| 557 | 20241112 | 095500 | 8228965300 | 119300 | 119500 | 119500 | 119300 | 670 |
| 558 | 20241112 | 095400 | 8148973800 | 119400 | 119300 | 119500 | 119300 | 830 |
| 559 | 20241112 | 095300 | 8049884700 | 119300 | 119300 | 119400 | 119300 | 780 |
| 560 | 20241112 | 095200 | 7956804300 | 119300 | 119400 | 119400 | 119300 | 101 |
| 561 | 20241112 | 095100 | 7944752100 | 119300 | 119500 | 119500 | 119300 | 339 |
| 562 | 20241112 | 095000 | 7904282100 | 119400 | 119400 | 119500 | 119200 | 1758 |
| 563 | 20241112 | 094900 | 7694430400 | 119400 | 119200 | 119500 | 119200 | 408 |
| 564 | 20241112 | 094800 | 7645762800 | 119300 | 119000 | 119600 | 119000 | 286 |
| 565 | 20241112 | 094700 | 7611677400 | 119100 | 119200 | 119400 | 119000 | 2689 |
| 566 | 20241112 | 094600 | 7291241400 | 119200 | 119300 | 119400 | 119200 | 973 |
| 567 | 20241112 | 094500 | 7175188100 | 119300 | 119500 | 119700 | 119200 | 4989 |
| 568 | 20241112 | 094400 | 6579504500 | 119500 | 119800 | 119900 | 119500 | 1613 |
| 569 | 20241112 | 094300 | 6386395400 | 119800 | 119700 | 119900 | 119700 | 1445 |
| 570 | 20241112 | 094200 | 6213308700 | 119800 | 119600 | 119800 | 119500 | 2171 |
| 571 | 20241112 | 094100 | 5953518200 | 119600 | 119600 | 119700 | 119500 | 973 |
| 572 | 20241112 | 094000 | 5837158500 | 119600 | 119800 | 119800 | 119500 | 529 |
| 573 | 20241112 | 093900 | 5773869800 | 119700 | 119500 | 119800 | 119500 | 1751 |
| 574 | 20241112 | 093800 | 5564372400 | 119600 | 119500 | 119700 | 119400 | 1775 |
| 575 | 20241112 | 093700 | 5352229100 | 119400 | 119600 | 119600 | 119400 | 2797 |
| 576 | 20241112 | 093600 | 5018035200 | 119600 | 119700 | 119700 | 119500 | 2086 |
| 577 | 20241112 | 093500 | 4768446900 | 119800 | 119800 | 119900 | 119700 | 443 |
| 578 | 20241112 | 093400 | 4715393800 | 119800 | 119900 | 119900 | 119800 | 615 |
| 579 | 20241112 | 093300 | 4641693300 | 119900 | 119800 | 119900 | 119700 | 257 |
| 580 | 20241112 | 093200 | 4610900800 | 119700 | 119800 | 119900 | 119700 | 1108 |
| 581 | 20241112 | 093100 | 4478183000 | 119700 | 120000 | 120100 | 119700 | 2016 |
| 582 | 20241112 | 093000 | 4236497100 | 120000 | 120000 | 120100 | 120000 | 199 |
| 583 | 20241112 | 092900 | 4212610300 | 120100 | 120100 | 120100 | 120000 | 192 |
| 584 | 20241112 | 092800 | 4189565900 | 120100 | 120000 | 120100 | 120000 | 601 |
| 585 | 20241112 | 092700 | 4117414400 | 120000 | 120200 | 120300 | 120000 | 822 |
| 586 | 20241112 | 092600 | 4018623800 | 120100 | 120100 | 120200 | 120100 | 232 |
| 587 | 20241112 | 092500 | 3990757100 | 120200 | 120200 | 120200 | 120100 | 387 |
| 588 | 20241112 | 092400 | 3944254800 | 120200 | 120500 | 120500 | 120100 | 572 |
| 589 | 20241112 | 092300 | 3875468500 | 120500 | 120500 | 120900 | 120200 | 672 |
| 590 | 20241112 | 092200 | 3794588200 | 120600 | 120500 | 120900 | 120400 | 934 |
| 591 | 20241112 | 092100 | 3681978300 | 120600 | 121000 | 121000 | 120600 | 592 |
| 592 | 20241112 | 092000 | 3610470300 | 121000 | 120700 | 121100 | 120500 | 2732 |
| 593 | 20241112 | 091900 | 3280622600 | 120600 | 120700 | 120700 | 120600 | 149 |
| 594 | 20241112 | 091800 | 3262650900 | 120700 | 120800 | 121000 | 120600 | 777 |
| 595 | 20241112 | 091700 | 3168818900 | 120800 | 120700 | 120800 | 120600 | 995 |
| 596 | 20241112 | 091600 | 3048734700 | 120700 | 121100 | 121100 | 120500 | 750 |
| 597 | 20241112 | 091500 | 2958123600 | 121100 | 120800 | 121100 | 120600 | 2427 |
| 598 | 20241112 | 091400 | 2664684600 | 120800 | 120400 | 120900 | 120400 | 1033 |
| 599 | 20241112 | 091300 | 2540070800 | 120400 | 120800 | 120800 | 120400 | 639 |
| 600 | 20241112 | 091200 | 2463023600 | 120800 | 120700 | 120800 | 120600 | 603 |
| 601 | 20241112 | 091100 | 2390241300 | 120700 | 120800 | 120900 | 120600 | 569 |
| 602 | 20241112 | 091000 | 2321480100 | 120800 | 120900 | 120900 | 120800 | 342 |
| 603 | 20241112 | 090900 | 2280165200 | 120900 | 120500 | 120900 | 120500 | 1375 |
| 604 | 20241112 | 090800 | 2114247300 | 120500 | 120700 | 120700 | 120500 | 1528 |
| 605 | 20241112 | 090700 | 1929921900 | 120800 | 120800 | 121000 | 120600 | 2042 |
| 606 | 20241112 | 090600 | 1683340100 | 120800 | 120200 | 120900 | 120100 | 998 |
| 607 | 20241112 | 090500 | 1563135800 | 120100 | 119900 | 120400 | 119900 | 1012 |
| 608 | 20241112 | 090400 | 1441607700 | 119900 | 120100 | 120100 | 119900 | 800 |
| 609 | 20241112 | 090300 | 1345617900 | 120000 | 120200 | 120400 | 119900 | 881 |
| 610 | 20241112 | 090200 | 1239762700 | 120000 | 119900 | 120400 | 119700 | 1608 |
| 611 | 20241112 | 090100 | 1046969400 | 119800 | 119800 | 120000 | 119800 | 952 |
| 612 | 20241112 | 090000 | 932875500 | 119600 | 120000 | 120000 | 119300 | 7786 |