36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 27853 |
| 3 | 20241112 | 191200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 4 | 20241112 | 191100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 5 | 20241112 | 191000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 6 | 20241112 | 190900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 7 | 20241112 | 190800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 8 | 20241112 | 190700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 9 | 20241112 | 190600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 10 | 20241112 | 190500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 11 | 20241112 | 190400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 12 | 20241112 | 190300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 13 | 20241112 | 190200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 14 | 20241112 | 190100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 15 | 20241112 | 190000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 16 | 20241112 | 185900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 17 | 20241112 | 185800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 18 | 20241112 | 185700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 19 | 20241112 | 185600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 20 | 20241112 | 185500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 21 | 20241112 | 185400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 22 | 20241112 | 185300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 23 | 20241112 | 185200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 24 | 20241112 | 185100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 25 | 20241112 | 185000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 26 | 20241112 | 184900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 27 | 20241112 | 184800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 28 | 20241112 | 184700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 29 | 20241112 | 184600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 30 | 20241112 | 184500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 31 | 20241112 | 184400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 32 | 20241112 | 184300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 27853 |
| 33 | 20241112 | 184200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 34 | 20241112 | 184100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 35 | 20241112 | 184000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 36 | 20241112 | 183900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 37 | 20241112 | 183800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 38 | 20241112 | 183700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 39 | 20241112 | 183600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 40 | 20241112 | 183500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 41 | 20241112 | 183400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 42 | 20241112 | 183300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 43 | 20241112 | 183200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 44 | 20241112 | 183100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 45 | 20241112 | 183000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 46 | 20241112 | 182900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 47 | 20241112 | 182800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 48 | 20241112 | 182700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 49 | 20241112 | 182600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 50 | 20241112 | 182500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 51 | 20241112 | 182400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 52 | 20241112 | 182300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 53 | 20241112 | 182200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 54 | 20241112 | 182100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 55 | 20241112 | 182000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 56 | 20241112 | 181900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 57 | 20241112 | 181800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 58 | 20241112 | 181700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 59 | 20241112 | 181600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 60 | 20241112 | 181500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 61 | 20241112 | 181400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 62 | 20241112 | 181300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 27853 |
| 63 | 20241112 | 181200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 64 | 20241112 | 181100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 65 | 20241112 | 181000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 66 | 20241112 | 180900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 67 | 20241112 | 180800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 68 | 20241112 | 180700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 69 | 20241112 | 180600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 70 | 20241112 | 180500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 71 | 20241112 | 180400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 72 | 20241112 | 180300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 73 | 20241112 | 180200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 74 | 20241112 | 180100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 75 | 20241112 | 180000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 76 | 20241112 | 175900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 77 | 20241112 | 175800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 78 | 20241112 | 175700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 79 | 20241112 | 175600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 80 | 20241112 | 175500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 81 | 20241112 | 175400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 82 | 20241112 | 175300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 83 | 20241112 | 175200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 84 | 20241112 | 175100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 85 | 20241112 | 175000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 86 | 20241112 | 174900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 87 | 20241112 | 174800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 88 | 20241112 | 174700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 89 | 20241112 | 174600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 90 | 20241112 | 174500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 91 | 20241112 | 174400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 92 | 20241112 | 174300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 27853 |
| 93 | 20241112 | 174200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 94 | 20241112 | 174100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 95 | 20241112 | 174000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 96 | 20241112 | 173900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 97 | 20241112 | 173800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 98 | 20241112 | 173700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 99 | 20241112 | 173600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 100 | 20241112 | 173500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 101 | 20241112 | 173400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 102 | 20241112 | 173300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 103 | 20241112 | 173200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 104 | 20241112 | 173100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 105 | 20241112 | 173000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 106 | 20241112 | 172900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 107 | 20241112 | 172800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 108 | 20241112 | 172700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 109 | 20241112 | 172600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 110 | 20241112 | 172500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 111 | 20241112 | 172400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 112 | 20241112 | 172300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 113 | 20241112 | 172200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 114 | 20241112 | 172100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 115 | 20241112 | 172000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 116 | 20241112 | 171900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 117 | 20241112 | 171800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 118 | 20241112 | 171700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 119 | 20241112 | 171600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 120 | 20241112 | 171500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 121 | 20241112 | 171400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 122 | 20241112 | 171300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 27853 |
| 123 | 20241112 | 171200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 124 | 20241112 | 171100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 125 | 20241112 | 171000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 126 | 20241112 | 170900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 127 | 20241112 | 170800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 128 | 20241112 | 170700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 129 | 20241112 | 170600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 130 | 20241112 | 170500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 131 | 20241112 | 170400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 132 | 20241112 | 170300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 133 | 20241112 | 170200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 134 | 20241112 | 170100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 135 | 20241112 | 170000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 136 | 20241112 | 165900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 137 | 20241112 | 165800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 138 | 20241112 | 165700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 139 | 20241112 | 165600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 140 | 20241112 | 165500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 141 | 20241112 | 165400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 142 | 20241112 | 165300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 143 | 20241112 | 165200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 144 | 20241112 | 165100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 145 | 20241112 | 165000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 146 | 20241112 | 164900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 147 | 20241112 | 164800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 148 | 20241112 | 164700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 149 | 20241112 | 164600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 150 | 20241112 | 164500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 151 | 20241112 | 164400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 152 | 20241112 | 164300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 27853 |
| 153 | 20241112 | 164200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 154 | 20241112 | 164100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 155 | 20241112 | 164000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 156 | 20241112 | 163900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 157 | 20241112 | 163800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 158 | 20241112 | 163700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 159 | 20241112 | 163600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 160 | 20241112 | 163500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 161 | 20241112 | 163400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 162 | 20241112 | 163300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 163 | 20241112 | 163200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 164 | 20241112 | 163100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 165 | 20241112 | 163000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 166 | 20241112 | 162900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 167 | 20241112 | 162800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 168 | 20241112 | 162700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 169 | 20241112 | 162600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 170 | 20241112 | 162500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 171 | 20241112 | 162400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 172 | 20241112 | 162300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 173 | 20241112 | 162200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 174 | 20241112 | 162100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 175 | 20241112 | 162000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 176 | 20241112 | 161900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 177 | 20241112 | 161800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 178 | 20241112 | 161700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 179 | 20241112 | 161600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 180 | 20241112 | 161500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 181 | 20241112 | 161400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 182 | 20241112 | 161300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 27853 |
| 183 | 20241112 | 161200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 184 | 20241112 | 161100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 185 | 20241112 | 161000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 186 | 20241112 | 160900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 187 | 20241112 | 160800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 188 | 20241112 | 160700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 189 | 20241112 | 160600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 190 | 20241112 | 160500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 191 | 20241112 | 160400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 192 | 20241112 | 160300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 193 | 20241112 | 160200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 194 | 20241112 | 160100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 195 | 20241112 | 160000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 196 | 20241112 | 155900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 197 | 20241112 | 155800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 198 | 20241112 | 155700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 199 | 20241112 | 155600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 200 | 20241112 | 155500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 201 | 20241112 | 155400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 202 | 20241112 | 155300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 203 | 20241112 | 155200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 204 | 20241112 | 155100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 205 | 20241112 | 155000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 206 | 20241112 | 154900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 207 | 20241112 | 154800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 208 | 20241112 | 154700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 209 | 20241112 | 154600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 210 | 20241112 | 154500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 211 | 20241112 | 154400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 212 | 20241112 | 154300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 27853 |
| 213 | 20241112 | 154200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 214 | 20241112 | 154100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 215 | 20241112 | 154000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 216 | 20241112 | 153900 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 217 | 20241112 | 153800 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 218 | 20241112 | 153700 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 219 | 20241112 | 153600 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 220 | 20241112 | 153500 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 221 | 20241112 | 153400 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 222 | 20241112 | 153300 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 223 | 20241112 | 153200 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 224 | 20241112 | 153100 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 0 |
| 225 | 20241112 | 153000 | 21179989100 | 101000 | 101000 | 101000 | 101000 | 27853 |
| 226 | 20241112 | 152900 | 18366836100 | 101400 | 101400 | 101400 | 101400 | 0 |
| 227 | 20241112 | 152800 | 18366836100 | 101400 | 101400 | 101400 | 101400 | 0 |
| 228 | 20241112 | 152700 | 18366836100 | 101400 | 101400 | 101400 | 101400 | 0 |
| 229 | 20241112 | 152600 | 18366836100 | 101400 | 101400 | 101400 | 101400 | 0 |
| 230 | 20241112 | 152500 | 18366836100 | 101400 | 101400 | 101400 | 101400 | 0 |
| 231 | 20241112 | 152400 | 18366836100 | 101400 | 101400 | 101400 | 101400 | 0 |
| 232 | 20241112 | 152300 | 18366836100 | 101400 | 101400 | 101400 | 101400 | 0 |
| 233 | 20241112 | 152200 | 18366836100 | 101400 | 101400 | 101400 | 101400 | 0 |
| 234 | 20241112 | 152100 | 18366836100 | 101400 | 101400 | 101400 | 101400 | 0 |
| 235 | 20241112 | 152000 | 18366836100 | 101400 | 101400 | 101400 | 101400 | 0 |
| 236 | 20241112 | 151900 | 18366836100 | 101400 | 101100 | 101500 | 101100 | 600 |
| 237 | 20241112 | 151800 | 18306085300 | 101100 | 101100 | 101200 | 101000 | 637 |
| 238 | 20241112 | 151700 | 18241714900 | 101000 | 101000 | 101100 | 100800 | 6002 |
| 239 | 20241112 | 151600 | 17635933800 | 101000 | 100800 | 101100 | 100800 | 1204 |
| 240 | 20241112 | 151500 | 17514352600 | 100800 | 101000 | 101100 | 100800 | 915 |
| 241 | 20241112 | 151400 | 17422016000 | 101000 | 101000 | 101100 | 101000 | 932 |
| 242 | 20241112 | 151300 | 17327882200 | 101000 | 101100 | 101200 | 101000 | 561 |
| 243 | 20241112 | 151200 | 17271183400 | 101100 | 101100 | 101200 | 101100 | 693 |
| 244 | 20241112 | 151100 | 17201119100 | 101000 | 101200 | 101200 | 101000 | 727 |
| 245 | 20241112 | 151000 | 17127630500 | 101200 | 101300 | 101400 | 101200 | 1017 |
| 246 | 20241112 | 150900 | 17024615500 | 101200 | 101300 | 101400 | 101200 | 643 |
| 247 | 20241112 | 150800 | 16959523000 | 101300 | 101500 | 101600 | 101300 | 618 |
| 248 | 20241112 | 150700 | 16896863900 | 101500 | 101600 | 101700 | 101500 | 554 |
| 249 | 20241112 | 150600 | 16840599700 | 101600 | 101600 | 101700 | 101600 | 201 |
| 250 | 20241112 | 150500 | 16820177000 | 101600 | 101700 | 101700 | 101600 | 153 |
| 251 | 20241112 | 150400 | 16804629100 | 101600 | 101500 | 101600 | 101400 | 1801 |
| 252 | 20241112 | 150300 | 16621747400 | 101500 | 101500 | 101600 | 101500 | 171 |
| 253 | 20241112 | 150200 | 16604388900 | 101500 | 101500 | 101600 | 101500 | 134 |
| 254 | 20241112 | 150100 | 16590787000 | 101500 | 101500 | 101600 | 101500 | 532 |
| 255 | 20241112 | 150000 | 16536785100 | 101500 | 101500 | 101600 | 101500 | 601 |
| 256 | 20241112 | 145900 | 16475782500 | 101500 | 101500 | 101600 | 101500 | 227 |
| 257 | 20241112 | 145800 | 16452739300 | 101500 | 101600 | 101600 | 101500 | 370 |
| 258 | 20241112 | 145700 | 16415180300 | 101600 | 101500 | 101600 | 101500 | 156 |
| 259 | 20241112 | 145600 | 16399343100 | 101500 | 101700 | 101700 | 101500 | 994 |
| 260 | 20241112 | 145500 | 16298359700 | 101600 | 101500 | 101700 | 101500 | 1468 |
| 261 | 20241112 | 145400 | 16149217600 | 101500 | 101500 | 101600 | 101500 | 231 |
| 262 | 20241112 | 145300 | 16125769400 | 101500 | 101600 | 101700 | 101500 | 190 |
| 263 | 20241112 | 145200 | 16106471400 | 101600 | 101700 | 101700 | 101600 | 495 |
| 264 | 20241112 | 145100 | 16056175500 | 101700 | 101600 | 101700 | 101600 | 169 |
| 265 | 20241112 | 145000 | 16039002300 | 101600 | 101700 | 101800 | 101600 | 418 |
| 266 | 20241112 | 144900 | 15996497000 | 101800 | 101700 | 101800 | 101700 | 194 |
| 267 | 20241112 | 144800 | 15976761700 | 101700 | 101700 | 101800 | 101700 | 330 |
| 268 | 20241112 | 144700 | 15943199700 | 101700 | 101800 | 101900 | 101700 | 203 |
| 269 | 20241112 | 144600 | 15922540000 | 101800 | 101800 | 101900 | 101800 | 494 |
| 270 | 20241112 | 144500 | 15872246700 | 101800 | 101800 | 101900 | 101800 | 412 |
| 271 | 20241112 | 144400 | 15830300000 | 101900 | 101800 | 101900 | 101800 | 175 |
| 272 | 20241112 | 144300 | 15812479700 | 101900 | 101800 | 101900 | 101800 | 330 |
| 273 | 20241112 | 144200 | 15778880800 | 101800 | 101800 | 101900 | 101700 | 743 |
| 274 | 20241112 | 144100 | 15703243100 | 101800 | 101800 | 101800 | 101700 | 1500 |
| 275 | 20241112 | 144000 | 15550584800 | 101800 | 101700 | 101800 | 101700 | 196 |
| 276 | 20241112 | 143900 | 15530645400 | 101800 | 101700 | 101800 | 101700 | 100 |
| 277 | 20241112 | 143800 | 15520471600 | 101700 | 101700 | 101800 | 101700 | 206 |
| 278 | 20241112 | 143700 | 15499511900 | 101700 | 101900 | 101900 | 101700 | 436 |
| 279 | 20241112 | 143600 | 15455119000 | 101800 | 101800 | 101900 | 101800 | 241 |
| 280 | 20241112 | 143500 | 15430565900 | 101800 | 101800 | 101900 | 101700 | 579 |
| 281 | 20241112 | 143400 | 15371612500 | 102000 | 101900 | 102000 | 101800 | 935 |
| 282 | 20241112 | 143300 | 15276314000 | 101900 | 101900 | 102000 | 101900 | 289 |
| 283 | 20241112 | 143200 | 15246837600 | 101900 | 101900 | 102000 | 101900 | 213 |
| 284 | 20241112 | 143100 | 15225120100 | 102000 | 101800 | 102000 | 101800 | 643 |
| 285 | 20241112 | 143000 | 15159605600 | 101800 | 101800 | 101900 | 101800 | 250 |
| 286 | 20241112 | 142900 | 15134139300 | 101800 | 101800 | 101900 | 101800 | 433 |
| 287 | 20241112 | 142800 | 15090028100 | 101800 | 101800 | 101900 | 101800 | 296 |
| 288 | 20241112 | 142700 | 15059876400 | 101800 | 101900 | 101900 | 101800 | 189 |
| 289 | 20241112 | 142600 | 15040620800 | 101900 | 102000 | 102100 | 101800 | 418 |
| 290 | 20241112 | 142500 | 14998008400 | 102000 | 102200 | 102200 | 102000 | 445 |
| 291 | 20241112 | 142400 | 14952576500 | 102100 | 102000 | 102200 | 102000 | 613 |
| 292 | 20241112 | 142300 | 14889986400 | 102100 | 102000 | 102100 | 101800 | 1371 |
| 293 | 20241112 | 142200 | 14750241700 | 102100 | 102000 | 102100 | 102000 | 384 |
| 294 | 20241112 | 142100 | 14711054200 | 102000 | 102000 | 102100 | 102000 | 200 |
| 295 | 20241112 | 142000 | 14690637600 | 102100 | 102100 | 102100 | 102000 | 362 |
| 296 | 20241112 | 141900 | 14653688100 | 102000 | 102000 | 102100 | 102000 | 246 |
| 297 | 20241112 | 141800 | 14628582800 | 102000 | 102000 | 102100 | 102000 | 272 |
| 298 | 20241112 | 141700 | 14600822800 | 102100 | 101900 | 102200 | 101900 | 488 |
| 299 | 20241112 | 141600 | 14551029500 | 101900 | 102100 | 102100 | 101900 | 408 |
| 300 | 20241112 | 141500 | 14509413400 | 102000 | 101900 | 102000 | 101900 | 272 |
| 301 | 20241112 | 141400 | 14481672200 | 102000 | 101900 | 102000 | 101900 | 371 |
| 302 | 20241112 | 141300 | 14443839400 | 101900 | 102000 | 102000 | 101900 | 226 |
| 303 | 20241112 | 141200 | 14420797600 | 102000 | 101900 | 102000 | 101900 | 295 |
| 304 | 20241112 | 141100 | 14390721000 | 101900 | 102000 | 102100 | 101900 | 684 |
| 305 | 20241112 | 141000 | 14320939600 | 102000 | 102000 | 102100 | 101900 | 552 |
| 306 | 20241112 | 140900 | 14264620300 | 101900 | 102000 | 102000 | 101900 | 215 |
| 307 | 20241112 | 140800 | 14242693100 | 102000 | 101800 | 102000 | 101800 | 818 |
| 308 | 20241112 | 140700 | 14159338800 | 101800 | 101900 | 102000 | 101800 | 228 |
| 309 | 20241112 | 140600 | 14136106200 | 101900 | 102000 | 102100 | 101900 | 212 |
| 310 | 20241112 | 140500 | 14114481300 | 102100 | 102100 | 102100 | 102000 | 174 |
| 311 | 20241112 | 140400 | 14096728100 | 102000 | 102100 | 102200 | 102000 | 438 |
| 312 | 20241112 | 140300 | 14052012800 | 102100 | 102200 | 102200 | 102100 | 95 |
| 313 | 20241112 | 140200 | 14042308700 | 102200 | 102200 | 102200 | 102100 | 317 |
| 314 | 20241112 | 140100 | 14009920100 | 102300 | 102300 | 102300 | 102200 | 159 |
| 315 | 20241112 | 140000 | 13993664000 | 102300 | 102200 | 102300 | 102200 | 155 |
| 316 | 20241112 | 135900 | 13977814200 | 102300 | 102200 | 102300 | 102200 | 197 |
| 317 | 20241112 | 135800 | 13957673400 | 102200 | 102300 | 102400 | 102200 | 472 |
| 318 | 20241112 | 135700 | 13909388200 | 102300 | 102400 | 102400 | 102300 | 150 |
| 319 | 20241112 | 135600 | 13894033100 | 102400 | 102300 | 102400 | 102300 | 220 |
| 320 | 20241112 | 135500 | 13871515800 | 102300 | 102500 | 102500 | 102300 | 183 |
| 321 | 20241112 | 135400 | 13852777700 | 102300 | 102500 | 102500 | 102300 | 584 |
| 322 | 20241112 | 135300 | 13792958900 | 102400 | 102500 | 102500 | 102400 | 325 |
| 323 | 20241112 | 135200 | 13759655400 | 102400 | 102300 | 102500 | 102300 | 698 |
| 324 | 20241112 | 135100 | 13688213400 | 102200 | 102300 | 102300 | 102200 | 275 |
| 325 | 20241112 | 135000 | 13660087800 | 102200 | 102200 | 102300 | 102200 | 286 |
| 326 | 20241112 | 134900 | 13630841400 | 102200 | 102300 | 102400 | 102200 | 342 |
| 327 | 20241112 | 134800 | 13595841500 | 102300 | 102400 | 102500 | 102300 | 904 |
| 328 | 20241112 | 134700 | 13503257300 | 102400 | 102400 | 102500 | 102400 | 185 |
| 329 | 20241112 | 134600 | 13484303000 | 102500 | 102400 | 102500 | 102400 | 572 |
| 330 | 20241112 | 134500 | 13425685300 | 102400 | 102400 | 102500 | 102300 | 737 |
| 331 | 20241112 | 134400 | 13350219500 | 102300 | 102200 | 102400 | 102200 | 827 |
| 332 | 20241112 | 134300 | 13265624000 | 102300 | 102200 | 102300 | 102200 | 372 |
| 333 | 20241112 | 134200 | 13227595400 | 102200 | 102300 | 102400 | 102200 | 498 |
| 334 | 20241112 | 134100 | 13176646300 | 102400 | 102300 | 102400 | 102300 | 238 |
| 335 | 20241112 | 134000 | 13152289500 | 102400 | 102300 | 102400 | 102300 | 518 |
| 336 | 20241112 | 133900 | 13099258000 | 102400 | 102100 | 102400 | 102100 | 805 |
| 337 | 20241112 | 133800 | 13016956000 | 102100 | 102200 | 102200 | 102100 | 239 |
| 338 | 20241112 | 133700 | 12992543300 | 102200 | 102200 | 102300 | 102100 | 509 |
| 339 | 20241112 | 133600 | 12940528100 | 102300 | 102200 | 102300 | 102200 | 172 |
| 340 | 20241112 | 133500 | 12922938400 | 102200 | 102200 | 102300 | 102200 | 261 |
| 341 | 20241112 | 133400 | 12896249200 | 102200 | 102200 | 102300 | 102200 | 354 |
| 342 | 20241112 | 133300 | 12860059500 | 102200 | 102300 | 102300 | 102200 | 145 |
| 343 | 20241112 | 133200 | 12845229500 | 102200 | 102200 | 102300 | 102200 | 199 |
| 344 | 20241112 | 133100 | 12824882000 | 102300 | 102300 | 102300 | 102200 | 202 |
| 345 | 20241112 | 133000 | 12804228900 | 102300 | 102200 | 102400 | 102200 | 359 |
| 346 | 20241112 | 132900 | 12767498200 | 102400 | 102300 | 102400 | 102200 | 610 |
| 347 | 20241112 | 132800 | 12705096300 | 102300 | 102300 | 102400 | 102300 | 189 |
| 348 | 20241112 | 132700 | 12685754000 | 102400 | 102300 | 102400 | 102300 | 111 |
| 349 | 20241112 | 132600 | 12674389600 | 102400 | 102400 | 102500 | 102300 | 434 |
| 350 | 20241112 | 132500 | 12629950200 | 102400 | 102400 | 102500 | 102400 | 828 |
| 351 | 20241112 | 132400 | 12545092700 | 102500 | 102400 | 102500 | 102400 | 305 |
| 352 | 20241112 | 132300 | 12513833400 | 102500 | 102400 | 102500 | 102300 | 431 |
| 353 | 20241112 | 132200 | 12469705000 | 102300 | 102200 | 102400 | 102200 | 536 |
| 354 | 20241112 | 132100 | 12414879900 | 102200 | 102200 | 102300 | 102200 | 111 |
| 355 | 20241112 | 132000 | 12403528700 | 102200 | 102200 | 102300 | 102200 | 189 |
| 356 | 20241112 | 131900 | 12384204400 | 102200 | 102200 | 102300 | 102200 | 185 |
| 357 | 20241112 | 131800 | 12365289200 | 102200 | 102400 | 102500 | 102200 | 488 |
| 358 | 20241112 | 131700 | 12315329400 | 102400 | 102300 | 102500 | 102200 | 476 |
| 359 | 20241112 | 131600 | 12266616700 | 102300 | 102400 | 102400 | 102200 | 490 |
| 360 | 20241112 | 131500 | 12216480600 | 102300 | 102300 | 102400 | 102200 | 161 |
| 361 | 20241112 | 131400 | 12200011400 | 102300 | 102400 | 102500 | 102300 | 552 |
| 362 | 20241112 | 131300 | 12143496600 | 102500 | 102400 | 102500 | 102400 | 262 |
| 363 | 20241112 | 131200 | 12116651200 | 102400 | 102500 | 102500 | 102400 | 199 |
| 364 | 20241112 | 131100 | 12096258900 | 102400 | 102000 | 102600 | 101900 | 3137 |
| 365 | 20241112 | 131000 | 11775625500 | 101900 | 101900 | 102000 | 101900 | 364 |
| 366 | 20241112 | 130900 | 11738509200 | 102000 | 101900 | 102000 | 101800 | 371 |
| 367 | 20241112 | 130800 | 11700712600 | 101800 | 101700 | 101900 | 101700 | 428 |
| 368 | 20241112 | 130700 | 11657147500 | 101700 | 101700 | 101800 | 101700 | 108 |
| 369 | 20241112 | 130600 | 11646156400 | 101700 | 101800 | 101800 | 101700 | 475 |
| 370 | 20241112 | 130500 | 11597814400 | 101700 | 101700 | 101800 | 101700 | 114 |
| 371 | 20241112 | 130400 | 11586219200 | 101700 | 101700 | 101800 | 101700 | 98 |
| 372 | 20241112 | 130300 | 11576249300 | 101700 | 101600 | 101700 | 101600 | 752 |
| 373 | 20241112 | 130200 | 11499775800 | 101600 | 101600 | 101700 | 101600 | 241 |
| 374 | 20241112 | 130100 | 11475284000 | 101600 | 101600 | 101700 | 101600 | 274 |
| 375 | 20241112 | 130000 | 11447440200 | 101700 | 101600 | 101700 | 101600 | 159 |
| 376 | 20241112 | 125900 | 11431281100 | 101600 | 101600 | 101700 | 101600 | 239 |
| 377 | 20241112 | 125800 | 11406997700 | 101600 | 101600 | 101700 | 101600 | 114 |
| 378 | 20241112 | 125700 | 11395411800 | 101600 | 101600 | 101700 | 101600 | 211 |
| 379 | 20241112 | 125600 | 11373972600 | 101700 | 101600 | 101700 | 101600 | 931 |
| 380 | 20241112 | 125500 | 11279345400 | 101600 | 101700 | 101700 | 101600 | 294 |
| 381 | 20241112 | 125400 | 11249456800 | 101700 | 101700 | 101800 | 101700 | 429 |
| 382 | 20241112 | 125300 | 11205824000 | 101700 | 101800 | 101900 | 101700 | 301 |
| 383 | 20241112 | 125200 | 11175183600 | 101900 | 101800 | 101900 | 101800 | 50 |
| 384 | 20241112 | 125100 | 11170090900 | 101800 | 101900 | 101900 | 101800 | 641 |
| 385 | 20241112 | 125000 | 11104789900 | 101800 | 101800 | 101900 | 101800 | 386 |
| 386 | 20241112 | 124900 | 11065492400 | 101800 | 101800 | 101900 | 101800 | 112 |
| 387 | 20241112 | 124800 | 11054088400 | 101800 | 101900 | 101900 | 101800 | 160 |
| 388 | 20241112 | 124700 | 11037795200 | 101900 | 102100 | 102200 | 101900 | 481 |
| 389 | 20241112 | 124600 | 10988694800 | 102100 | 102000 | 102100 | 101900 | 540 |
| 390 | 20241112 | 124500 | 10933591600 | 101900 | 101900 | 102000 | 101900 | 503 |
| 391 | 20241112 | 124400 | 10882330500 | 101900 | 101900 | 102000 | 101900 | 150 |
| 392 | 20241112 | 124300 | 10867043000 | 101900 | 102000 | 102100 | 101900 | 430 |
| 393 | 20241112 | 124200 | 10823189800 | 102000 | 101800 | 102000 | 101800 | 534 |
| 394 | 20241112 | 124100 | 10768777400 | 101800 | 101800 | 101900 | 101700 | 216 |
| 395 | 20241112 | 124000 | 10746789000 | 101800 | 101800 | 101900 | 101800 | 165 |
| 396 | 20241112 | 123900 | 10729991000 | 101800 | 101900 | 102000 | 101800 | 662 |
| 397 | 20241112 | 123800 | 10662539800 | 101900 | 101900 | 102000 | 101900 | 209 |
| 398 | 20241112 | 123700 | 10641240100 | 101900 | 102000 | 102000 | 101900 | 67 |
| 399 | 20241112 | 123600 | 10634410100 | 101900 | 101900 | 102000 | 101800 | 563 |
| 400 | 20241112 | 123500 | 10577041400 | 101900 | 101900 | 102000 | 101900 | 141 |
| 401 | 20241112 | 123400 | 10562670900 | 101900 | 101900 | 102000 | 101900 | 102 |
| 402 | 20241112 | 123300 | 10552274500 | 101900 | 101900 | 102000 | 101900 | 183 |
| 403 | 20241112 | 123200 | 10533625000 | 101900 | 101900 | 102000 | 101900 | 146 |
| 404 | 20241112 | 123100 | 10518745000 | 101900 | 101900 | 102000 | 101900 | 92 |
| 405 | 20241112 | 123000 | 10509367600 | 101900 | 102000 | 102100 | 101900 | 246 |
| 406 | 20241112 | 122900 | 10484274000 | 102000 | 102000 | 102100 | 102000 | 133 |
| 407 | 20241112 | 122800 | 10470705600 | 102000 | 102000 | 102100 | 102000 | 178 |
| 408 | 20241112 | 122700 | 10452547000 | 102000 | 101900 | 102100 | 101900 | 511 |
| 409 | 20241112 | 122600 | 10400433900 | 101900 | 102000 | 102000 | 101900 | 162 |
| 410 | 20241112 | 122500 | 10383920700 | 102000 | 101900 | 102000 | 101900 | 244 |
| 411 | 20241112 | 122400 | 10359048600 | 101900 | 101900 | 102100 | 101800 | 705 |
| 412 | 20241112 | 122300 | 10287145500 | 101900 | 101800 | 101900 | 101800 | 181 |
| 413 | 20241112 | 122200 | 10268717100 | 101800 | 101900 | 102000 | 101800 | 81 |
| 414 | 20241112 | 122100 | 10260462100 | 101900 | 102000 | 102000 | 101900 | 261 |
| 415 | 20241112 | 122000 | 10233854900 | 102000 | 102100 | 102100 | 102000 | 346 |
| 416 | 20241112 | 121900 | 10198561900 | 102100 | 102000 | 102100 | 102000 | 357 |
| 417 | 20241112 | 121800 | 10162117400 | 102000 | 102100 | 102100 | 102000 | 180 |
| 418 | 20241112 | 121700 | 10143754000 | 102100 | 102100 | 102100 | 102000 | 366 |
| 419 | 20241112 | 121600 | 10106398300 | 102100 | 102100 | 102200 | 102100 | 88 |
| 420 | 20241112 | 121500 | 10097410900 | 102100 | 102100 | 102200 | 102100 | 304 |
| 421 | 20241112 | 121400 | 10066369200 | 102100 | 102100 | 102200 | 102100 | 168 |
| 422 | 20241112 | 121300 | 10049212300 | 102200 | 102100 | 102200 | 102100 | 156 |
| 423 | 20241112 | 121200 | 10033276400 | 102100 | 102200 | 102300 | 102100 | 250 |
| 424 | 20241112 | 121100 | 10007725600 | 102200 | 102200 | 102300 | 102200 | 200 |
| 425 | 20241112 | 121000 | 9987284600 | 102200 | 102200 | 102300 | 102200 | 146 |
| 426 | 20241112 | 120900 | 9972356700 | 102300 | 102200 | 102300 | 102200 | 328 |
| 427 | 20241112 | 120800 | 9938820100 | 102200 | 102200 | 102300 | 102200 | 211 |
| 428 | 20241112 | 120700 | 9917254900 | 102300 | 102100 | 102300 | 102100 | 188 |
| 429 | 20241112 | 120600 | 9898041800 | 102100 | 102100 | 102200 | 102100 | 263 |
| 430 | 20241112 | 120500 | 9871176800 | 102100 | 102100 | 102200 | 102100 | 150 |
| 431 | 20241112 | 120400 | 9855859200 | 102100 | 102200 | 102200 | 102100 | 103 |
| 432 | 20241112 | 120300 | 9845339400 | 102200 | 102200 | 102300 | 102100 | 377 |
| 433 | 20241112 | 120200 | 9806802900 | 102100 | 102200 | 102200 | 102100 | 184 |
| 434 | 20241112 | 120100 | 9788014000 | 102100 | 102100 | 102200 | 102100 | 138 |
| 435 | 20241112 | 120000 | 9773918100 | 102200 | 102200 | 102200 | 102100 | 124 |
| 436 | 20241112 | 115900 | 9761255000 | 102100 | 102100 | 102200 | 102100 | 369 |
| 437 | 20241112 | 115800 | 9723554900 | 102100 | 102100 | 102200 | 102100 | 95 |
| 438 | 20241112 | 115700 | 9713853500 | 102100 | 102100 | 102200 | 102000 | 450 |
| 439 | 20241112 | 115600 | 9667886500 | 102100 | 102100 | 102300 | 102100 | 852 |
| 440 | 20241112 | 115500 | 9580834200 | 102100 | 102200 | 102200 | 102100 | 83 |
| 441 | 20241112 | 115400 | 9572357500 | 102100 | 102100 | 102200 | 102100 | 288 |
| 442 | 20241112 | 115300 | 9542937200 | 102100 | 102100 | 102200 | 102000 | 236 |
| 443 | 20241112 | 115200 | 9518847900 | 102100 | 101900 | 102100 | 101900 | 235 |
| 444 | 20241112 | 115100 | 9494875500 | 101900 | 101800 | 102000 | 101800 | 219 |
| 445 | 20241112 | 115000 | 9472557000 | 101800 | 101800 | 101900 | 101800 | 169 |
| 446 | 20241112 | 114900 | 9455349400 | 101800 | 101900 | 101900 | 101800 | 93 |
| 447 | 20241112 | 114800 | 9445878400 | 101900 | 101800 | 101900 | 101700 | 358 |
| 448 | 20241112 | 114700 | 9409432700 | 101800 | 101700 | 102000 | 101700 | 592 |
| 449 | 20241112 | 114600 | 9349135600 | 101700 | 101700 | 101800 | 101500 | 881 |
| 450 | 20241112 | 114500 | 9259633700 | 101700 | 102100 | 102200 | 101700 | 3299 |
| 451 | 20241112 | 114400 | 8923330300 | 102100 | 102200 | 102200 | 102100 | 458 |
| 452 | 20241112 | 114300 | 8876547900 | 102200 | 102200 | 102300 | 102200 | 212 |
| 453 | 20241112 | 114200 | 8854877900 | 102200 | 102300 | 102300 | 102200 | 635 |
| 454 | 20241112 | 114100 | 8789959700 | 102300 | 102300 | 102400 | 102300 | 211 |
| 455 | 20241112 | 114000 | 8768369700 | 102400 | 102400 | 102400 | 102300 | 99 |
| 456 | 20241112 | 113900 | 8758238400 | 102300 | 102400 | 102400 | 102300 | 157 |
| 457 | 20241112 | 113800 | 8742175400 | 102400 | 102300 | 102400 | 102300 | 225 |
| 458 | 20241112 | 113700 | 8719154400 | 102300 | 102400 | 102400 | 102300 | 870 |
| 459 | 20241112 | 113600 | 8630097900 | 102300 | 102300 | 102400 | 102200 | 329 |
| 460 | 20241112 | 113500 | 8596445500 | 102400 | 102300 | 102400 | 102300 | 801 |
| 461 | 20241112 | 113400 | 8514498800 | 102400 | 102200 | 102400 | 102200 | 151 |
| 462 | 20241112 | 113300 | 8499054100 | 102200 | 102500 | 102500 | 102200 | 1456 |
| 463 | 20241112 | 113200 | 8349906100 | 102500 | 102500 | 102600 | 102500 | 868 |
| 464 | 20241112 | 113100 | 8260925000 | 102500 | 102500 | 102600 | 102500 | 490 |
| 465 | 20241112 | 113000 | 8210693600 | 102600 | 102500 | 102600 | 102500 | 273 |
| 466 | 20241112 | 112900 | 8182701600 | 102500 | 102500 | 102600 | 102500 | 136 |
| 467 | 20241112 | 112800 | 8168757400 | 102600 | 102600 | 102600 | 102500 | 524 |
| 468 | 20241112 | 112700 | 8114998800 | 102500 | 102500 | 102700 | 102500 | 711 |
| 469 | 20241112 | 112600 | 8042063200 | 102500 | 102500 | 102600 | 102500 | 162 |
| 470 | 20241112 | 112500 | 8025454700 | 102600 | 102600 | 102600 | 102500 | 384 |
| 471 | 20241112 | 112400 | 7986089000 | 102600 | 102600 | 102700 | 102600 | 458 |
| 472 | 20241112 | 112300 | 7939094600 | 102600 | 102700 | 102700 | 102600 | 253 |
| 473 | 20241112 | 112200 | 7913117500 | 102800 | 102700 | 102800 | 102700 | 231 |
| 474 | 20241112 | 112100 | 7889389800 | 102700 | 102700 | 102800 | 102700 | 150 |
| 475 | 20241112 | 112000 | 7873981200 | 102700 | 102700 | 102800 | 102700 | 176 |
| 476 | 20241112 | 111900 | 7855903700 | 102700 | 102500 | 102900 | 102500 | 633 |
| 477 | 20241112 | 111800 | 7790905300 | 102500 | 102600 | 102700 | 102500 | 691 |
| 478 | 20241112 | 111700 | 7720010300 | 102600 | 102800 | 102800 | 102600 | 411 |
| 479 | 20241112 | 111600 | 7677837100 | 102700 | 102700 | 102900 | 102600 | 1385 |
| 480 | 20241112 | 111500 | 7535556500 | 102700 | 103000 | 103000 | 102700 | 2117 |
| 481 | 20241112 | 111400 | 7317901800 | 102900 | 103000 | 103000 | 102900 | 481 |
| 482 | 20241112 | 111300 | 7268367600 | 102900 | 103000 | 103000 | 102900 | 150 |
| 483 | 20241112 | 111200 | 7252928600 | 102900 | 102900 | 103000 | 102900 | 493 |
| 484 | 20241112 | 111100 | 7202190400 | 102900 | 102900 | 103000 | 102900 | 141 |
| 485 | 20241112 | 111000 | 7187678000 | 103000 | 102900 | 103000 | 102900 | 114 |
| 486 | 20241112 | 110900 | 7175944100 | 103000 | 102900 | 103000 | 102900 | 259 |
| 487 | 20241112 | 110800 | 7149276800 | 102900 | 102900 | 103000 | 102900 | 145 |
| 488 | 20241112 | 110700 | 7134352400 | 102900 | 102900 | 103000 | 102900 | 150 |
| 489 | 20241112 | 110600 | 7118913000 | 102900 | 103000 | 103100 | 102900 | 395 |
| 490 | 20241112 | 110500 | 7078258400 | 103000 | 103100 | 103100 | 102900 | 293 |
| 491 | 20241112 | 110400 | 7048081800 | 103100 | 103100 | 103100 | 103000 | 156 |
| 492 | 20241112 | 110300 | 7032008500 | 103000 | 103000 | 103100 | 103000 | 126 |
| 493 | 20241112 | 110200 | 7019028000 | 103000 | 103000 | 103100 | 102900 | 297 |
| 494 | 20241112 | 110100 | 6988435700 | 103000 | 103000 | 103100 | 102900 | 285 |
| 495 | 20241112 | 110000 | 6959077200 | 103000 | 103100 | 103100 | 103000 | 285 |
| 496 | 20241112 | 105900 | 6929706600 | 103000 | 103200 | 103300 | 103000 | 299 |
| 497 | 20241112 | 105800 | 6898878000 | 103200 | 103200 | 103300 | 103100 | 521 |
| 498 | 20241112 | 105700 | 6845109000 | 103100 | 103000 | 103200 | 103000 | 110 |
| 499 | 20241112 | 105600 | 6833771900 | 103000 | 103100 | 103100 | 103000 | 753 |
| 500 | 20241112 | 105500 | 6756150200 | 103000 | 103000 | 103100 | 103000 | 98 |
| 501 | 20241112 | 105400 | 6746052200 | 103000 | 103000 | 103100 | 103000 | 299 |
| 502 | 20241112 | 105300 | 6715253800 | 103100 | 103200 | 103200 | 103000 | 490 |
| 503 | 20241112 | 105200 | 6664744000 | 103100 | 103200 | 103200 | 103100 | 362 |
| 504 | 20241112 | 105100 | 6627392900 | 103200 | 103200 | 103400 | 103200 | 659 |
| 505 | 20241112 | 105000 | 6559330400 | 103200 | 103200 | 103300 | 103200 | 192 |
| 506 | 20241112 | 104900 | 6539511200 | 103200 | 103200 | 103300 | 102900 | 3890 |
| 507 | 20241112 | 104800 | 6138480600 | 103200 | 103300 | 103300 | 103200 | 747 |
| 508 | 20241112 | 104700 | 6061373300 | 103200 | 103500 | 103500 | 103200 | 389 |
| 509 | 20241112 | 104600 | 6021169900 | 103400 | 103400 | 103500 | 103400 | 170 |
| 510 | 20241112 | 104500 | 6003582300 | 103400 | 103400 | 103500 | 103300 | 216 |
| 511 | 20241112 | 104400 | 5981247500 | 103300 | 103400 | 103500 | 103300 | 620 |
| 512 | 20241112 | 104300 | 5917143500 | 103400 | 103500 | 103500 | 103400 | 316 |
| 513 | 20241112 | 104200 | 5884463700 | 103500 | 103400 | 103500 | 103400 | 97 |
| 514 | 20241112 | 104100 | 5874429400 | 103400 | 103400 | 103500 | 103400 | 332 |
| 515 | 20241112 | 104000 | 5840098600 | 103400 | 103300 | 103500 | 103300 | 373 |
| 516 | 20241112 | 103900 | 5801535100 | 103300 | 103200 | 103400 | 103000 | 275 |
| 517 | 20241112 | 103800 | 5773147600 | 103200 | 103300 | 103400 | 103100 | 343 |
| 518 | 20241112 | 103700 | 5737736900 | 103400 | 103200 | 103500 | 103200 | 655 |
| 519 | 20241112 | 103600 | 5670035800 | 103200 | 103200 | 103300 | 103200 | 237 |
| 520 | 20241112 | 103500 | 5645573000 | 103300 | 103300 | 103400 | 103200 | 1303 |
| 521 | 20241112 | 103400 | 5510983000 | 103400 | 103200 | 103500 | 103200 | 601 |
| 522 | 20241112 | 103300 | 5448894200 | 103200 | 103200 | 103300 | 103200 | 300 |
| 523 | 20241112 | 103200 | 5417926400 | 103200 | 103300 | 103300 | 103200 | 269 |
| 524 | 20241112 | 103100 | 5390155700 | 103200 | 103500 | 103500 | 103200 | 1282 |
| 525 | 20241112 | 103000 | 5257579800 | 103500 | 103700 | 103700 | 103500 | 255 |
| 526 | 20241112 | 102900 | 5231164500 | 103600 | 103400 | 103600 | 103400 | 460 |
| 527 | 20241112 | 102800 | 5183562500 | 103500 | 103500 | 103600 | 103400 | 370 |
| 528 | 20241112 | 102700 | 5145267500 | 103500 | 103800 | 103800 | 103400 | 455 |
| 529 | 20241112 | 102600 | 5098171800 | 103500 | 103400 | 103500 | 103400 | 339 |
| 530 | 20241112 | 102500 | 5063096900 | 103400 | 103400 | 103500 | 103300 | 478 |
| 531 | 20241112 | 102400 | 5013657200 | 103400 | 103400 | 103400 | 103300 | 170 |
| 532 | 20241112 | 102300 | 4996087300 | 103200 | 103400 | 103500 | 103200 | 316 |
| 533 | 20241112 | 102200 | 4963392700 | 103500 | 103100 | 104000 | 103100 | 831 |
| 534 | 20241112 | 102100 | 4877392300 | 103100 | 103100 | 103200 | 103100 | 404 |
| 535 | 20241112 | 102000 | 4835710700 | 103100 | 103300 | 103300 | 103000 | 387 |
| 536 | 20241112 | 101900 | 4795797600 | 103400 | 103200 | 103700 | 103200 | 570 |
| 537 | 20241112 | 101800 | 4736909700 | 103200 | 103000 | 103700 | 103000 | 2240 |
| 538 | 20241112 | 101700 | 4505493400 | 103100 | 103000 | 103300 | 103000 | 794 |
| 539 | 20241112 | 101600 | 4423607200 | 103000 | 102900 | 103100 | 102800 | 518 |
| 540 | 20241112 | 101500 | 4370268200 | 102900 | 102900 | 102900 | 102800 | 78 |
| 541 | 20241112 | 101400 | 4362244900 | 102800 | 102800 | 102900 | 102800 | 329 |
| 542 | 20241112 | 101300 | 4328420100 | 102800 | 102800 | 102900 | 102800 | 209 |
| 543 | 20241112 | 101200 | 4306925500 | 102800 | 102800 | 102900 | 102800 | 245 |
| 544 | 20241112 | 101100 | 4281734800 | 102800 | 102900 | 103000 | 102800 | 534 |
| 545 | 20241112 | 101000 | 4226783600 | 102800 | 102800 | 102900 | 102800 | 102 |
| 546 | 20241112 | 100900 | 4216293100 | 102800 | 103000 | 103100 | 102800 | 221 |
| 547 | 20241112 | 100800 | 4193543800 | 103100 | 103000 | 103100 | 102900 | 405 |
| 548 | 20241112 | 100700 | 4151824000 | 103000 | 102800 | 103100 | 102800 | 340 |
| 549 | 20241112 | 100600 | 4116817100 | 102800 | 102900 | 102900 | 102800 | 60 |
| 550 | 20241112 | 100500 | 4110647400 | 102900 | 103000 | 103000 | 102800 | 398 |
| 551 | 20241112 | 100400 | 4069683600 | 103000 | 103000 | 103000 | 102900 | 253 |
| 552 | 20241112 | 100300 | 4043630000 | 103000 | 102900 | 103000 | 102900 | 497 |
| 553 | 20241112 | 100200 | 3992441200 | 103000 | 103000 | 103000 | 102900 | 349 |
| 554 | 20241112 | 100100 | 3956527000 | 103000 | 103000 | 103100 | 102900 | 1509 |
| 555 | 20241112 | 100000 | 3801128400 | 103000 | 103200 | 103200 | 103000 | 312 |
| 556 | 20241112 | 095900 | 3768963400 | 103100 | 103400 | 103400 | 103100 | 480 |
| 557 | 20241112 | 095800 | 3719415500 | 103300 | 103500 | 103500 | 103300 | 876 |
| 558 | 20241112 | 095700 | 3628803800 | 103500 | 103500 | 103600 | 103500 | 35 |
| 559 | 20241112 | 095600 | 3625178900 | 103600 | 103500 | 103700 | 103500 | 343 |
| 560 | 20241112 | 095500 | 3589654400 | 103500 | 103500 | 103600 | 103500 | 538 |
| 561 | 20241112 | 095400 | 3533964800 | 103600 | 103500 | 103600 | 103500 | 312 |
| 562 | 20241112 | 095300 | 3501656800 | 103500 | 103700 | 103700 | 103500 | 552 |
| 563 | 20241112 | 095200 | 3444463200 | 103700 | 103700 | 103800 | 103700 | 274 |
| 564 | 20241112 | 095100 | 3416043500 | 103700 | 103700 | 103800 | 103700 | 71 |
| 565 | 20241112 | 095000 | 3408678500 | 103800 | 103700 | 103800 | 103700 | 118 |
| 566 | 20241112 | 094900 | 3396436600 | 103700 | 103800 | 103800 | 103700 | 453 |
| 567 | 20241112 | 094800 | 3349422600 | 103800 | 104100 | 104100 | 103800 | 1059 |
| 568 | 20241112 | 094700 | 3239377100 | 104000 | 104000 | 104000 | 104000 | 159 |
| 569 | 20241112 | 094600 | 3222841100 | 104100 | 104200 | 104200 | 104000 | 754 |
| 570 | 20241112 | 094500 | 3144312800 | 104300 | 104200 | 104300 | 104200 | 161 |
| 571 | 20241112 | 094400 | 3127534000 | 104200 | 104300 | 104300 | 104200 | 774 |
| 572 | 20241112 | 094300 | 3046848600 | 104200 | 104200 | 104300 | 104100 | 257 |
| 573 | 20241112 | 094200 | 3020064300 | 104200 | 104000 | 104200 | 103900 | 965 |
| 574 | 20241112 | 094100 | 2919650500 | 103900 | 104100 | 104100 | 103900 | 635 |
| 575 | 20241112 | 094000 | 2853625200 | 104000 | 104000 | 104100 | 104000 | 513 |
| 576 | 20241112 | 093900 | 2800269800 | 104000 | 104000 | 104100 | 103900 | 163 |
| 577 | 20241112 | 093800 | 2783316400 | 103900 | 104000 | 104000 | 103900 | 159 |
| 578 | 20241112 | 093700 | 2766781700 | 103900 | 104000 | 104100 | 103900 | 393 |
| 579 | 20241112 | 093600 | 2725913200 | 104000 | 104200 | 104200 | 104000 | 745 |
| 580 | 20241112 | 093500 | 2648333200 | 104200 | 104300 | 104400 | 104200 | 259 |
| 581 | 20241112 | 093400 | 2621320500 | 104300 | 104300 | 104400 | 104200 | 33 |
| 582 | 20241112 | 093300 | 2617878000 | 104400 | 104300 | 104400 | 104200 | 182 |
| 583 | 20241112 | 093200 | 2598897000 | 104200 | 104300 | 104400 | 104200 | 739 |
| 584 | 20241112 | 093100 | 2521874800 | 104200 | 104500 | 104600 | 104200 | 1411 |
| 585 | 20241112 | 093000 | 2374500200 | 104500 | 104400 | 104600 | 104400 | 1371 |
| 586 | 20241112 | 092900 | 2231242500 | 104400 | 104100 | 104400 | 104100 | 228 |
| 587 | 20241112 | 092800 | 2207480700 | 104100 | 104300 | 104400 | 104100 | 1982 |
| 588 | 20241112 | 092700 | 2000830100 | 104400 | 104300 | 104400 | 104300 | 243 |
| 589 | 20241112 | 092600 | 1975464700 | 104300 | 104400 | 104400 | 104300 | 105 |
| 590 | 20241112 | 092500 | 1964505100 | 104300 | 104400 | 104400 | 104300 | 335 |
| 591 | 20241112 | 092400 | 1929539500 | 104400 | 104200 | 104400 | 104200 | 906 |
| 592 | 20241112 | 092300 | 1835022000 | 104200 | 104200 | 104300 | 104200 | 365 |
| 593 | 20241112 | 092200 | 1796978700 | 104200 | 104300 | 104300 | 104100 | 121 |
| 594 | 20241112 | 092100 | 1784371800 | 104200 | 104200 | 104300 | 104200 | 961 |
| 595 | 20241112 | 092000 | 1684216000 | 104200 | 104100 | 104200 | 104000 | 1817 |
| 596 | 20241112 | 091900 | 1494984000 | 104100 | 104100 | 104100 | 104100 | 2 |
| 597 | 20241112 | 091800 | 1494775800 | 104100 | 103900 | 104100 | 103900 | 443 |
| 598 | 20241112 | 091700 | 1448712700 | 103900 | 103700 | 103900 | 103600 | 794 |
| 599 | 20241112 | 091600 | 1366360900 | 103700 | 103700 | 103800 | 103700 | 201 |
| 600 | 20241112 | 091500 | 1345516500 | 103700 | 103700 | 103800 | 103700 | 196 |
| 601 | 20241112 | 091400 | 1325188300 | 103700 | 103500 | 103800 | 103500 | 675 |
| 602 | 20241112 | 091300 | 1255219500 | 103500 | 103600 | 103600 | 103500 | 76 |
| 603 | 20241112 | 091200 | 1247351400 | 103500 | 103500 | 103600 | 103500 | 44 |
| 604 | 20241112 | 091100 | 1242796500 | 103600 | 103600 | 103600 | 103500 | 258 |
| 605 | 20241112 | 091000 | 1216077500 | 103600 | 103700 | 103700 | 103600 | 66 |
| 606 | 20241112 | 090900 | 1209236800 | 103500 | 103600 | 103700 | 103500 | 212 |
| 607 | 20241112 | 090800 | 1187277800 | 103600 | 103800 | 103800 | 103600 | 126 |
| 608 | 20241112 | 090700 | 1174211400 | 103800 | 103500 | 103800 | 103500 | 660 |
| 609 | 20241112 | 090600 | 1105786800 | 103500 | 103900 | 103900 | 103500 | 230 |
| 610 | 20241112 | 090500 | 1081924100 | 103900 | 103600 | 104100 | 103500 | 1732 |
| 611 | 20241112 | 090400 | 902438700 | 103600 | 103600 | 103700 | 103600 | 104 |
| 612 | 20241112 | 090300 | 891662800 | 103700 | 103700 | 104100 | 103600 | 655 |
| 613 | 20241112 | 090200 | 823642300 | 103700 | 104400 | 104400 | 103700 | 172 |
| 614 | 20241112 | 090100 | 805794200 | 104300 | 103500 | 104400 | 103500 | 1306 |
| 615 | 20241112 | 090000 | 670034700 | 104200 | 103500 | 104200 | 103500 | 6466 |