36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 35940 |
| 3 | 20241111 | 191400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 4 | 20241111 | 191300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 5 | 20241111 | 191200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 6 | 20241111 | 191100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 7 | 20241111 | 191000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 8 | 20241111 | 190900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 9 | 20241111 | 190800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 10 | 20241111 | 190700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 11 | 20241111 | 190600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 12 | 20241111 | 190500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 13 | 20241111 | 190400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 14 | 20241111 | 190300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 15 | 20241111 | 190200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 16 | 20241111 | 190100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 17 | 20241111 | 190000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 18 | 20241111 | 185900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 19 | 20241111 | 185800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 20 | 20241111 | 185700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 21 | 20241111 | 185600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 22 | 20241111 | 185500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 23 | 20241111 | 185400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 24 | 20241111 | 185300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 25 | 20241111 | 185200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 26 | 20241111 | 185100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 27 | 20241111 | 185000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 28 | 20241111 | 184900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 29 | 20241111 | 184800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 30 | 20241111 | 184700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 31 | 20241111 | 184600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 32 | 20241111 | 184500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 35940 |
| 33 | 20241111 | 184400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 34 | 20241111 | 184300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 35 | 20241111 | 184200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 36 | 20241111 | 184100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 37 | 20241111 | 184000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 38 | 20241111 | 183900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 39 | 20241111 | 183800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 40 | 20241111 | 183700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 41 | 20241111 | 183600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 42 | 20241111 | 183500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 43 | 20241111 | 183400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 44 | 20241111 | 183300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 45 | 20241111 | 183200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 46 | 20241111 | 183100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 47 | 20241111 | 183000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 48 | 20241111 | 182900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 49 | 20241111 | 182800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 50 | 20241111 | 182700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 51 | 20241111 | 182600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 52 | 20241111 | 182500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 53 | 20241111 | 182400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 54 | 20241111 | 182300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 55 | 20241111 | 182200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 56 | 20241111 | 182100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 57 | 20241111 | 182000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 58 | 20241111 | 181900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 59 | 20241111 | 181800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 60 | 20241111 | 181700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 61 | 20241111 | 181600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 62 | 20241111 | 181500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 35940 |
| 63 | 20241111 | 181400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 64 | 20241111 | 181300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 65 | 20241111 | 181200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 66 | 20241111 | 181100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 67 | 20241111 | 181000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 68 | 20241111 | 180900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 69 | 20241111 | 180800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 70 | 20241111 | 180700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 71 | 20241111 | 180600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 72 | 20241111 | 180500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 73 | 20241111 | 180400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 74 | 20241111 | 180300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 75 | 20241111 | 180200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 76 | 20241111 | 180100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 77 | 20241111 | 180000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 78 | 20241111 | 175900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 79 | 20241111 | 175800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 80 | 20241111 | 175700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 81 | 20241111 | 175600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 82 | 20241111 | 175500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 83 | 20241111 | 175400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 84 | 20241111 | 175300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 85 | 20241111 | 175200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 86 | 20241111 | 175100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 87 | 20241111 | 175000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 88 | 20241111 | 174900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 89 | 20241111 | 174800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 90 | 20241111 | 174700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 91 | 20241111 | 174600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 92 | 20241111 | 174500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 35940 |
| 93 | 20241111 | 174400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 94 | 20241111 | 174300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 95 | 20241111 | 174200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 96 | 20241111 | 174100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 97 | 20241111 | 174000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 98 | 20241111 | 173900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 99 | 20241111 | 173800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 100 | 20241111 | 173700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 101 | 20241111 | 173600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 102 | 20241111 | 173500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 103 | 20241111 | 173400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 104 | 20241111 | 173300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 105 | 20241111 | 173200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 106 | 20241111 | 173100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 107 | 20241111 | 173000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 108 | 20241111 | 172900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 109 | 20241111 | 172800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 110 | 20241111 | 172700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 111 | 20241111 | 172600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 112 | 20241111 | 172500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 113 | 20241111 | 172400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 114 | 20241111 | 172300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 115 | 20241111 | 172200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 116 | 20241111 | 172100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 117 | 20241111 | 172000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 118 | 20241111 | 171900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 119 | 20241111 | 171800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 120 | 20241111 | 171700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 121 | 20241111 | 171600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 122 | 20241111 | 171500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 35940 |
| 123 | 20241111 | 171400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 124 | 20241111 | 171300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 125 | 20241111 | 171200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 126 | 20241111 | 171100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 127 | 20241111 | 171000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 128 | 20241111 | 170900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 129 | 20241111 | 170800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 130 | 20241111 | 170700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 131 | 20241111 | 170600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 132 | 20241111 | 170500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 133 | 20241111 | 170400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 134 | 20241111 | 170300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 135 | 20241111 | 170200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 136 | 20241111 | 170100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 137 | 20241111 | 170000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 138 | 20241111 | 165900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 139 | 20241111 | 165800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 140 | 20241111 | 165700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 141 | 20241111 | 165600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 142 | 20241111 | 165500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 143 | 20241111 | 165400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 144 | 20241111 | 165300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 145 | 20241111 | 165200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 146 | 20241111 | 165100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 147 | 20241111 | 165000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 148 | 20241111 | 164900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 149 | 20241111 | 164800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 150 | 20241111 | 164700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 151 | 20241111 | 164600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 152 | 20241111 | 164500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 35940 |
| 153 | 20241111 | 164400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 154 | 20241111 | 164300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 155 | 20241111 | 164200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 156 | 20241111 | 164100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 157 | 20241111 | 164000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 158 | 20241111 | 163900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 159 | 20241111 | 163800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 160 | 20241111 | 163700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 161 | 20241111 | 163600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 162 | 20241111 | 163500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 163 | 20241111 | 163400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 164 | 20241111 | 163300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 165 | 20241111 | 163200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 166 | 20241111 | 163100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 167 | 20241111 | 163000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 168 | 20241111 | 162900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 169 | 20241111 | 162800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 170 | 20241111 | 162700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 171 | 20241111 | 162600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 172 | 20241111 | 162500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 173 | 20241111 | 162400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 174 | 20241111 | 162300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 175 | 20241111 | 162200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 176 | 20241111 | 162100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 177 | 20241111 | 162000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 178 | 20241111 | 161900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 179 | 20241111 | 161800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 180 | 20241111 | 161700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 181 | 20241111 | 161600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 182 | 20241111 | 161500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 35940 |
| 183 | 20241111 | 161400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 184 | 20241111 | 161300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 185 | 20241111 | 161200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 186 | 20241111 | 161100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 187 | 20241111 | 161000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 188 | 20241111 | 160900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 189 | 20241111 | 160800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 190 | 20241111 | 160700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 191 | 20241111 | 160600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 192 | 20241111 | 160500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 193 | 20241111 | 160400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 194 | 20241111 | 160300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 195 | 20241111 | 160200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 196 | 20241111 | 160100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 197 | 20241111 | 160000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 198 | 20241111 | 155900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 199 | 20241111 | 155800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 200 | 20241111 | 155700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 201 | 20241111 | 155600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 202 | 20241111 | 155500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 203 | 20241111 | 155400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 204 | 20241111 | 155300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 205 | 20241111 | 155200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 206 | 20241111 | 155100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 207 | 20241111 | 155000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 208 | 20241111 | 154900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 209 | 20241111 | 154800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 210 | 20241111 | 154700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 211 | 20241111 | 154600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 212 | 20241111 | 154500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 35940 |
| 213 | 20241111 | 154400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 214 | 20241111 | 154300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 215 | 20241111 | 154200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 216 | 20241111 | 154100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 217 | 20241111 | 154000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 218 | 20241111 | 153900 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 219 | 20241111 | 153800 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 220 | 20241111 | 153700 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 221 | 20241111 | 153600 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 222 | 20241111 | 153500 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 223 | 20241111 | 153400 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 224 | 20241111 | 153300 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 225 | 20241111 | 153200 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 226 | 20241111 | 153100 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 227 | 20241111 | 153000 | 40953671900 | 122000 | 122000 | 122000 | 122000 | 35940 |
| 228 | 20241111 | 152900 | 36568991900 | 121800 | 121800 | 121800 | 121800 | 0 |
| 229 | 20241111 | 152800 | 36568991900 | 121800 | 121800 | 121800 | 121800 | 0 |
| 230 | 20241111 | 152700 | 36568991900 | 121800 | 121800 | 121800 | 121800 | 0 |
| 231 | 20241111 | 152600 | 36568991900 | 121800 | 121800 | 121800 | 121800 | 0 |
| 232 | 20241111 | 152500 | 36568991900 | 121800 | 121800 | 121800 | 121800 | 0 |
| 233 | 20241111 | 152400 | 36568991900 | 121800 | 121800 | 121800 | 121800 | 0 |
| 234 | 20241111 | 152300 | 36568991900 | 121800 | 121800 | 121800 | 121800 | 0 |
| 235 | 20241111 | 152200 | 36568991900 | 121800 | 121800 | 121800 | 121800 | 0 |
| 236 | 20241111 | 152100 | 36568991900 | 121800 | 121800 | 121800 | 121800 | 0 |
| 237 | 20241111 | 152000 | 36568991900 | 121800 | 121800 | 121800 | 121800 | 0 |
| 238 | 20241111 | 151900 | 36568991900 | 121800 | 121800 | 121900 | 121700 | 512 |
| 239 | 20241111 | 151800 | 36506598500 | 121800 | 121800 | 121900 | 121700 | 566 |
| 240 | 20241111 | 151700 | 36437623800 | 121900 | 121700 | 121900 | 121600 | 1851 |
| 241 | 20241111 | 151600 | 36212307900 | 121700 | 121700 | 121700 | 121600 | 204 |
| 242 | 20241111 | 151500 | 36187488800 | 121600 | 121600 | 121700 | 121500 | 436 |
| 243 | 20241111 | 151400 | 36134445300 | 121700 | 121700 | 121700 | 121600 | 660 |
| 244 | 20241111 | 151300 | 36054177900 | 121700 | 121700 | 121700 | 121600 | 596 |
| 245 | 20241111 | 151200 | 35981695200 | 121700 | 121800 | 121800 | 121600 | 741 |
| 246 | 20241111 | 151100 | 35891560000 | 121700 | 121800 | 121800 | 121600 | 171 |
| 247 | 20241111 | 151000 | 35870749300 | 121800 | 121800 | 121800 | 121600 | 934 |
| 248 | 20241111 | 150900 | 35757094400 | 121800 | 121700 | 121800 | 121700 | 164 |
| 249 | 20241111 | 150800 | 35737121300 | 121800 | 121800 | 121800 | 121700 | 311 |
| 250 | 20241111 | 150700 | 35699245900 | 121800 | 121800 | 121800 | 121700 | 504 |
| 251 | 20241111 | 150600 | 35637883600 | 121800 | 121800 | 121800 | 121700 | 280 |
| 252 | 20241111 | 150500 | 35603792400 | 121700 | 121800 | 121800 | 121700 | 513 |
| 253 | 20241111 | 150400 | 35541348600 | 121800 | 121700 | 121800 | 121700 | 473 |
| 254 | 20241111 | 150300 | 35483775000 | 121700 | 121800 | 121800 | 121600 | 349 |
| 255 | 20241111 | 150200 | 35441301100 | 121800 | 121800 | 121800 | 121600 | 311 |
| 256 | 20241111 | 150100 | 35403440100 | 121800 | 121500 | 121800 | 121500 | 490 |
| 257 | 20241111 | 150000 | 35343845700 | 121600 | 121600 | 121600 | 121500 | 384 |
| 258 | 20241111 | 145900 | 35297160000 | 121600 | 121700 | 121700 | 121500 | 355 |
| 259 | 20241111 | 145800 | 35253983400 | 121700 | 121700 | 121800 | 121600 | 247 |
| 260 | 20241111 | 145700 | 35223916200 | 121700 | 121800 | 121800 | 121600 | 236 |
| 261 | 20241111 | 145600 | 35195188800 | 121800 | 121700 | 121800 | 121600 | 320 |
| 262 | 20241111 | 145500 | 35156230100 | 121700 | 121800 | 121800 | 121500 | 340 |
| 263 | 20241111 | 145400 | 35114844100 | 121600 | 121700 | 121800 | 121600 | 287 |
| 264 | 20241111 | 145300 | 35079903900 | 121800 | 121700 | 121800 | 121600 | 355 |
| 265 | 20241111 | 145200 | 35036704900 | 121800 | 121800 | 121800 | 121700 | 437 |
| 266 | 20241111 | 145100 | 34983498700 | 121800 | 121900 | 121900 | 121800 | 476 |
| 267 | 20241111 | 145000 | 34925500700 | 121900 | 121800 | 121900 | 121800 | 850 |
| 268 | 20241111 | 144900 | 34821886800 | 121800 | 121800 | 121900 | 121800 | 1092 |
| 269 | 20241111 | 144800 | 34688829900 | 121700 | 121800 | 121900 | 121700 | 631 |
| 270 | 20241111 | 144700 | 34611968300 | 121800 | 121800 | 121900 | 121700 | 665 |
| 271 | 20241111 | 144600 | 34530967400 | 121800 | 121800 | 121900 | 121700 | 500 |
| 272 | 20241111 | 144500 | 34470065400 | 121800 | 121800 | 121900 | 121700 | 527 |
| 273 | 20241111 | 144400 | 34405887300 | 121800 | 121700 | 121800 | 121700 | 251 |
| 274 | 20241111 | 144300 | 34375315900 | 121700 | 121700 | 121800 | 121600 | 343 |
| 275 | 20241111 | 144200 | 34333572600 | 121700 | 121700 | 121700 | 121600 | 588 |
| 276 | 20241111 | 144100 | 34262015000 | 121700 | 121700 | 121700 | 121500 | 403 |
| 277 | 20241111 | 144000 | 34212998400 | 121700 | 121800 | 121800 | 121600 | 1299 |
| 278 | 20241111 | 143900 | 34055018600 | 121800 | 121700 | 121800 | 121600 | 444 |
| 279 | 20241111 | 143800 | 34000977100 | 121700 | 121700 | 121800 | 121500 | 866 |
| 280 | 20241111 | 143700 | 33895653300 | 121800 | 121700 | 121800 | 121600 | 891 |
| 281 | 20241111 | 143600 | 33787227900 | 121700 | 121700 | 121700 | 121500 | 531 |
| 282 | 20241111 | 143500 | 33722649100 | 121700 | 121700 | 121700 | 121600 | 743 |
| 283 | 20241111 | 143400 | 33632228500 | 121700 | 121700 | 121700 | 121600 | 686 |
| 284 | 20241111 | 143300 | 33548744600 | 121800 | 121700 | 121800 | 121600 | 858 |
| 285 | 20241111 | 143200 | 33444265300 | 121700 | 121700 | 121700 | 121600 | 256 |
| 286 | 20241111 | 143100 | 33413119400 | 121700 | 121600 | 121700 | 121500 | 1065 |
| 287 | 20241111 | 143000 | 33283572800 | 121500 | 121800 | 121800 | 121500 | 1161 |
| 288 | 20241111 | 142900 | 33142297800 | 121800 | 121700 | 121800 | 121600 | 412 |
| 289 | 20241111 | 142800 | 33092152800 | 121600 | 121800 | 121800 | 121600 | 1027 |
| 290 | 20241111 | 142700 | 32967104800 | 121800 | 121800 | 121900 | 121700 | 753 |
| 291 | 20241111 | 142600 | 32875399600 | 121800 | 121700 | 121900 | 121700 | 849 |
| 292 | 20241111 | 142500 | 32771993900 | 121700 | 121800 | 121900 | 121600 | 539 |
| 293 | 20241111 | 142400 | 32706336500 | 121800 | 121600 | 121900 | 121600 | 1068 |
| 294 | 20241111 | 142300 | 32576291900 | 121600 | 121700 | 121800 | 121600 | 788 |
| 295 | 20241111 | 142200 | 32480389700 | 121700 | 121700 | 121800 | 121600 | 673 |
| 296 | 20241111 | 142100 | 32398488100 | 121700 | 121800 | 121800 | 121700 | 493 |
| 297 | 20241111 | 142000 | 32338466200 | 121800 | 121800 | 121900 | 121700 | 761 |
| 298 | 20241111 | 141900 | 32245773400 | 121800 | 121800 | 121900 | 121700 | 382 |
| 299 | 20241111 | 141800 | 32199251600 | 121800 | 121900 | 121900 | 121700 | 605 |
| 300 | 20241111 | 141700 | 32125598800 | 121900 | 121800 | 121900 | 121700 | 495 |
| 301 | 20241111 | 141600 | 32065313900 | 121800 | 121800 | 121900 | 121600 | 911 |
| 302 | 20241111 | 141500 | 31954375400 | 121800 | 121700 | 121800 | 121600 | 197 |
| 303 | 20241111 | 141400 | 31930388500 | 121600 | 121800 | 121800 | 121600 | 1019 |
| 304 | 20241111 | 141300 | 31806295900 | 121800 | 121700 | 121800 | 121600 | 386 |
| 305 | 20241111 | 141200 | 31759294600 | 121700 | 121600 | 121700 | 121400 | 1361 |
| 306 | 20241111 | 141100 | 31593865600 | 121600 | 121600 | 121800 | 121600 | 403 |
| 307 | 20241111 | 141000 | 31544843400 | 121700 | 121600 | 121800 | 121600 | 593 |
| 308 | 20241111 | 140900 | 31472702700 | 121600 | 121600 | 121600 | 121500 | 259 |
| 309 | 20241111 | 140800 | 31441213500 | 121600 | 121700 | 121800 | 121600 | 726 |
| 310 | 20241111 | 140700 | 31352863300 | 121600 | 121700 | 121700 | 121500 | 497 |
| 311 | 20241111 | 140600 | 31292448200 | 121700 | 121800 | 121800 | 121500 | 770 |
| 312 | 20241111 | 140500 | 31198719600 | 121700 | 121700 | 121800 | 121700 | 413 |
| 313 | 20241111 | 140400 | 31148423600 | 121600 | 121700 | 121800 | 121500 | 582 |
| 314 | 20241111 | 140300 | 31077613100 | 121700 | 121600 | 121800 | 121500 | 280 |
| 315 | 20241111 | 140200 | 31043551600 | 121600 | 121700 | 121700 | 121500 | 881 |
| 316 | 20241111 | 140100 | 30936346000 | 121700 | 121600 | 121700 | 121500 | 596 |
| 317 | 20241111 | 140000 | 30863842400 | 121500 | 121400 | 121600 | 121400 | 737 |
| 318 | 20241111 | 135900 | 30774260200 | 121500 | 121500 | 121500 | 121300 | 478 |
| 319 | 20241111 | 135800 | 30716193300 | 121500 | 121300 | 121500 | 121300 | 429 |
| 320 | 20241111 | 135700 | 30664116200 | 121200 | 121200 | 121300 | 121200 | 314 |
| 321 | 20241111 | 135600 | 30626028700 | 121300 | 121300 | 121500 | 121200 | 896 |
| 322 | 20241111 | 135500 | 30517341000 | 121400 | 121300 | 121400 | 121200 | 720 |
| 323 | 20241111 | 135400 | 30429954700 | 121200 | 121400 | 121400 | 121200 | 609 |
| 324 | 20241111 | 135300 | 30356079400 | 121400 | 121100 | 121500 | 121100 | 472 |
| 325 | 20241111 | 135200 | 30298790300 | 121200 | 121200 | 121300 | 121100 | 585 |
| 326 | 20241111 | 135100 | 30227884100 | 121200 | 121100 | 121200 | 121000 | 648 |
| 327 | 20241111 | 135000 | 30149386200 | 121000 | 121100 | 121200 | 121000 | 763 |
| 328 | 20241111 | 134900 | 30056947100 | 121100 | 121100 | 121100 | 121000 | 191 |
| 329 | 20241111 | 134800 | 30033818500 | 121100 | 121100 | 121100 | 121000 | 471 |
| 330 | 20241111 | 134700 | 29976791500 | 121000 | 121200 | 121300 | 121000 | 364 |
| 331 | 20241111 | 134600 | 29932685800 | 121200 | 121200 | 121300 | 120800 | 1491 |
| 332 | 20241111 | 134500 | 29752285500 | 121200 | 121500 | 121500 | 121200 | 1264 |
| 333 | 20241111 | 134400 | 29598911200 | 121500 | 121400 | 121600 | 121400 | 2545 |
| 334 | 20241111 | 134300 | 29289696000 | 121500 | 121400 | 121500 | 121300 | 1001 |
| 335 | 20241111 | 134200 | 29168129800 | 121400 | 121300 | 121400 | 121100 | 3213 |
| 336 | 20241111 | 134100 | 28778553500 | 121300 | 121200 | 121300 | 121100 | 478 |
| 337 | 20241111 | 134000 | 28720603800 | 121200 | 121000 | 121200 | 120900 | 763 |
| 338 | 20241111 | 133900 | 28628251800 | 121000 | 120900 | 121000 | 120900 | 247 |
| 339 | 20241111 | 133800 | 28598365000 | 120900 | 120800 | 121000 | 120700 | 348 |
| 340 | 20241111 | 133700 | 28556305800 | 120800 | 120800 | 120800 | 120700 | 216 |
| 341 | 20241111 | 133600 | 28530214000 | 120700 | 120900 | 120900 | 120700 | 764 |
| 342 | 20241111 | 133500 | 28437914800 | 120800 | 120900 | 120900 | 120800 | 274 |
| 343 | 20241111 | 133400 | 28404794400 | 120900 | 120900 | 121000 | 120800 | 335 |
| 344 | 20241111 | 133300 | 28364293300 | 120800 | 120800 | 120900 | 120800 | 339 |
| 345 | 20241111 | 133200 | 28323328900 | 120800 | 120800 | 120800 | 120700 | 235 |
| 346 | 20241111 | 133100 | 28294941900 | 120800 | 120800 | 120800 | 120700 | 370 |
| 347 | 20241111 | 133000 | 28250250700 | 120800 | 120800 | 120800 | 120600 | 389 |
| 348 | 20241111 | 132900 | 28203301200 | 120800 | 120500 | 120800 | 120500 | 169 |
| 349 | 20241111 | 132800 | 28182896200 | 120500 | 120400 | 120800 | 120400 | 287 |
| 350 | 20241111 | 132700 | 28148292200 | 120700 | 120400 | 120700 | 120300 | 1177 |
| 351 | 20241111 | 132600 | 28006515400 | 120400 | 120700 | 120700 | 120400 | 2364 |
| 352 | 20241111 | 132500 | 27721596800 | 120700 | 120700 | 120700 | 120600 | 177 |
| 353 | 20241111 | 132400 | 27700240800 | 120700 | 120600 | 120700 | 120600 | 151 |
| 354 | 20241111 | 132300 | 27682017400 | 120600 | 120600 | 120700 | 120600 | 204 |
| 355 | 20241111 | 132200 | 27657404200 | 120700 | 120700 | 120700 | 120600 | 203 |
| 356 | 20241111 | 132100 | 27632902300 | 120700 | 120600 | 120700 | 120600 | 198 |
| 357 | 20241111 | 132000 | 27609008800 | 120500 | 120600 | 120700 | 120500 | 386 |
| 358 | 20241111 | 131900 | 27562453200 | 120600 | 120700 | 120700 | 120400 | 450 |
| 359 | 20241111 | 131800 | 27508220200 | 120700 | 120600 | 120700 | 120500 | 208 |
| 360 | 20241111 | 131700 | 27483134800 | 120500 | 120700 | 120700 | 120500 | 211 |
| 361 | 20241111 | 131600 | 27457691300 | 120700 | 120800 | 120800 | 120600 | 1751 |
| 362 | 20241111 | 131500 | 27246406900 | 120800 | 121000 | 121000 | 120700 | 3951 |
| 363 | 20241111 | 131400 | 26768810100 | 120900 | 120800 | 120900 | 120800 | 1193 |
| 364 | 20241111 | 131300 | 26624632000 | 120800 | 120800 | 120800 | 120700 | 175 |
| 365 | 20241111 | 131200 | 26603495300 | 120800 | 120700 | 120800 | 120700 | 212 |
| 366 | 20241111 | 131100 | 26577892400 | 120800 | 120800 | 120800 | 120700 | 204 |
| 367 | 20241111 | 131000 | 26553261400 | 120700 | 120800 | 120900 | 120700 | 1253 |
| 368 | 20241111 | 130900 | 26401935100 | 120800 | 120900 | 121000 | 120800 | 378 |
| 369 | 20241111 | 130800 | 26356235800 | 120900 | 120800 | 120900 | 120800 | 161 |
| 370 | 20241111 | 130700 | 26336771900 | 120900 | 120900 | 120900 | 120700 | 209 |
| 371 | 20241111 | 130600 | 26311520300 | 120900 | 120800 | 120900 | 120700 | 165 |
| 372 | 20241111 | 130500 | 26291582300 | 120800 | 120800 | 120900 | 120700 | 1899 |
| 373 | 20241111 | 130400 | 26062298600 | 120800 | 120900 | 120900 | 120800 | 272 |
| 374 | 20241111 | 130300 | 26029414600 | 120900 | 120900 | 121000 | 120700 | 910 |
| 375 | 20241111 | 130200 | 25919406000 | 120800 | 120800 | 120900 | 120800 | 577 |
| 376 | 20241111 | 130100 | 25849695400 | 120700 | 120800 | 120800 | 120700 | 172 |
| 377 | 20241111 | 130000 | 25828920800 | 120800 | 120800 | 120800 | 120700 | 196 |
| 378 | 20241111 | 125900 | 25805248800 | 120700 | 120800 | 120800 | 120600 | 195 |
| 379 | 20241111 | 125800 | 25781703400 | 120800 | 120700 | 120800 | 120600 | 178 |
| 380 | 20241111 | 125700 | 25760207800 | 120800 | 120700 | 120800 | 120600 | 780 |
| 381 | 20241111 | 125600 | 25666044900 | 120700 | 120700 | 120800 | 120600 | 1329 |
| 382 | 20241111 | 125500 | 25505632800 | 120800 | 120800 | 120800 | 120700 | 149 |
| 383 | 20241111 | 125400 | 25487636400 | 120800 | 120800 | 120800 | 120700 | 243 |
| 384 | 20241111 | 125300 | 25458287700 | 120800 | 120700 | 120900 | 120700 | 1934 |
| 385 | 20241111 | 125200 | 25224684900 | 120700 | 120900 | 121000 | 120700 | 1782 |
| 386 | 20241111 | 125100 | 25009349800 | 120900 | 120900 | 121100 | 120900 | 884 |
| 387 | 20241111 | 125000 | 24902387400 | 120900 | 120900 | 120900 | 120800 | 666 |
| 388 | 20241111 | 124900 | 24821872400 | 120900 | 120900 | 120900 | 120800 | 176 |
| 389 | 20241111 | 124800 | 24800603400 | 120900 | 120800 | 120900 | 120800 | 242 |
| 390 | 20241111 | 124700 | 24771349000 | 120800 | 121000 | 121000 | 120800 | 1239 |
| 391 | 20241111 | 124600 | 24621545600 | 120900 | 120900 | 121000 | 120800 | 3249 |
| 392 | 20241111 | 124500 | 24228518800 | 120900 | 120900 | 120900 | 120800 | 84 |
| 393 | 20241111 | 124400 | 24218364400 | 120700 | 120800 | 120900 | 120700 | 307 |
| 394 | 20241111 | 124300 | 24181278800 | 120700 | 120900 | 120900 | 120700 | 306 |
| 395 | 20241111 | 124200 | 24144313300 | 120900 | 121000 | 121000 | 120800 | 579 |
| 396 | 20241111 | 124100 | 24074312500 | 121000 | 121000 | 121000 | 120900 | 418 |
| 397 | 20241111 | 124000 | 24023764500 | 121000 | 121000 | 121000 | 120900 | 717 |
| 398 | 20241111 | 123900 | 23937066300 | 121000 | 121000 | 121000 | 120900 | 395 |
| 399 | 20241111 | 123800 | 23889276300 | 120900 | 120900 | 121000 | 120900 | 140 |
| 400 | 20241111 | 123700 | 23872341000 | 121000 | 121000 | 121000 | 120900 | 201 |
| 401 | 20241111 | 123600 | 23848022700 | 121000 | 120900 | 121000 | 120900 | 230 |
| 402 | 20241111 | 123500 | 23820204900 | 121000 | 120800 | 121000 | 120800 | 179 |
| 403 | 20241111 | 123400 | 23798560600 | 120900 | 121000 | 121000 | 120900 | 351 |
| 404 | 20241111 | 123300 | 23756114000 | 121000 | 120800 | 121000 | 120700 | 2978 |
| 405 | 20241111 | 123200 | 23396215600 | 120800 | 120800 | 120800 | 120700 | 372 |
| 406 | 20241111 | 123100 | 23351283400 | 120800 | 120800 | 120800 | 120700 | 246 |
| 407 | 20241111 | 123000 | 23321574000 | 120800 | 120800 | 120900 | 120700 | 212 |
| 408 | 20241111 | 122900 | 23295964600 | 120800 | 120700 | 120800 | 120700 | 631 |
| 409 | 20241111 | 122800 | 23219790800 | 120700 | 120900 | 120900 | 120700 | 1080 |
| 410 | 20241111 | 122700 | 23089238400 | 120900 | 120800 | 120900 | 120800 | 1751 |
| 411 | 20241111 | 122600 | 22877588400 | 120800 | 120800 | 120800 | 120700 | 1202 |
| 412 | 20241111 | 122500 | 22732440600 | 120700 | 120800 | 120800 | 120700 | 118 |
| 413 | 20241111 | 122400 | 22718187200 | 120800 | 120700 | 120800 | 120600 | 315 |
| 414 | 20241111 | 122300 | 22680165200 | 120700 | 120700 | 120800 | 120600 | 477 |
| 415 | 20241111 | 122200 | 22622581300 | 120800 | 120600 | 120800 | 120600 | 427 |
| 416 | 20241111 | 122100 | 22571027800 | 120700 | 120500 | 120700 | 120500 | 1449 |
| 417 | 20241111 | 122000 | 22396277200 | 120600 | 120400 | 120600 | 120400 | 2318 |
| 418 | 20241111 | 121900 | 22117039300 | 120400 | 120300 | 120400 | 120300 | 145 |
| 419 | 20241111 | 121800 | 22099582200 | 120300 | 120300 | 120400 | 120300 | 523 |
| 420 | 20241111 | 121700 | 22036652600 | 120400 | 120300 | 120400 | 120200 | 366 |
| 421 | 20241111 | 121600 | 21992618500 | 120300 | 120100 | 120300 | 120100 | 538 |
| 422 | 20241111 | 121500 | 21927954100 | 120100 | 120200 | 120200 | 120100 | 190 |
| 423 | 20241111 | 121400 | 21905122000 | 120100 | 120100 | 120200 | 120100 | 142 |
| 424 | 20241111 | 121300 | 21888057400 | 120200 | 120200 | 120300 | 120100 | 1558 |
| 425 | 20241111 | 121200 | 21700822200 | 120200 | 120100 | 120200 | 120000 | 574 |
| 426 | 20241111 | 121100 | 21631878700 | 120000 | 120100 | 120100 | 120000 | 189 |
| 427 | 20241111 | 121000 | 21609183300 | 120100 | 120000 | 120100 | 120000 | 200 |
| 428 | 20241111 | 120900 | 21585169200 | 120000 | 120300 | 120300 | 120000 | 1662 |
| 429 | 20241111 | 120800 | 21385448300 | 120300 | 120300 | 120300 | 120200 | 384 |
| 430 | 20241111 | 120700 | 21339285700 | 120200 | 120300 | 120300 | 120200 | 257 |
| 431 | 20241111 | 120600 | 21308376500 | 120300 | 120300 | 120300 | 120200 | 112 |
| 432 | 20241111 | 120500 | 21294903300 | 120300 | 120300 | 120300 | 120200 | 238 |
| 433 | 20241111 | 120400 | 21266279800 | 120200 | 120200 | 120300 | 120200 | 168 |
| 434 | 20241111 | 120300 | 21246082700 | 120100 | 120000 | 120200 | 120000 | 1504 |
| 435 | 20241111 | 120200 | 21065476900 | 120100 | 120000 | 120100 | 120000 | 134 |
| 436 | 20241111 | 120100 | 21049385600 | 120100 | 120000 | 120100 | 120000 | 413 |
| 437 | 20241111 | 120000 | 20999803300 | 120000 | 120100 | 120200 | 120000 | 1604 |
| 438 | 20241111 | 115900 | 20807193700 | 120200 | 120200 | 120200 | 120100 | 387 |
| 439 | 20241111 | 115800 | 20760697600 | 120200 | 120200 | 120200 | 120100 | 162 |
| 440 | 20241111 | 115700 | 20741229900 | 120100 | 120200 | 120200 | 120100 | 232 |
| 441 | 20241111 | 115600 | 20713350500 | 120100 | 120300 | 120300 | 120000 | 1404 |
| 442 | 20241111 | 115500 | 20544490600 | 120300 | 120100 | 120300 | 120000 | 1397 |
| 443 | 20241111 | 115400 | 20376614300 | 120000 | 120000 | 120100 | 120000 | 287 |
| 444 | 20241111 | 115300 | 20342162300 | 120000 | 120000 | 120100 | 120000 | 290 |
| 445 | 20241111 | 115200 | 20307349300 | 120000 | 120000 | 120100 | 119900 | 755 |
| 446 | 20241111 | 115100 | 20216743100 | 120000 | 119900 | 120100 | 119900 | 237 |
| 447 | 20241111 | 115000 | 20188317800 | 119900 | 120000 | 120100 | 119800 | 1572 |
| 448 | 20241111 | 114900 | 19999824700 | 120100 | 120100 | 120100 | 120000 | 192 |
| 449 | 20241111 | 114800 | 19976770000 | 120000 | 120000 | 120100 | 119900 | 115 |
| 450 | 20241111 | 114700 | 19962968300 | 119900 | 120000 | 120100 | 119900 | 193 |
| 451 | 20241111 | 114600 | 19939802700 | 120100 | 120200 | 120200 | 119900 | 4326 |
| 452 | 20241111 | 114500 | 19420383000 | 120200 | 120200 | 120200 | 120100 | 324 |
| 453 | 20241111 | 114400 | 19381447700 | 120200 | 120200 | 120200 | 120100 | 1050 |
| 454 | 20241111 | 114300 | 19255331000 | 120200 | 120000 | 120200 | 120000 | 445 |
| 455 | 20241111 | 114200 | 19201877000 | 120100 | 120000 | 120100 | 119900 | 405 |
| 456 | 20241111 | 114100 | 19153277100 | 119900 | 120000 | 120000 | 119900 | 123 |
| 457 | 20241111 | 114000 | 19138520100 | 120000 | 119900 | 120000 | 119900 | 218 |
| 458 | 20241111 | 113900 | 19112365100 | 119900 | 120100 | 120100 | 119900 | 752 |
| 459 | 20241111 | 113800 | 19022123200 | 120100 | 120100 | 120100 | 120000 | 151 |
| 460 | 20241111 | 113700 | 19003997200 | 120100 | 119900 | 120200 | 119900 | 267 |
| 461 | 20241111 | 113600 | 18971945100 | 119900 | 120200 | 120200 | 119900 | 1968 |
| 462 | 20241111 | 113500 | 18735649600 | 120200 | 120200 | 120200 | 120100 | 189 |
| 463 | 20241111 | 113400 | 18712935900 | 120200 | 120300 | 120300 | 120200 | 351 |
| 464 | 20241111 | 113300 | 18670738900 | 120300 | 120200 | 120300 | 120200 | 413 |
| 465 | 20241111 | 113200 | 18621081100 | 120100 | 120200 | 120300 | 120100 | 592 |
| 466 | 20241111 | 113100 | 18549926000 | 120300 | 120200 | 120300 | 120100 | 222 |
| 467 | 20241111 | 113000 | 18523241700 | 120200 | 120200 | 120200 | 120000 | 1034 |
| 468 | 20241111 | 112900 | 18399057000 | 120200 | 120200 | 120200 | 120100 | 350 |
| 469 | 20241111 | 112800 | 18357004500 | 120200 | 120300 | 120300 | 120200 | 204 |
| 470 | 20241111 | 112700 | 18332476700 | 120300 | 120000 | 120300 | 120000 | 1222 |
| 471 | 20241111 | 112600 | 18185627400 | 120100 | 120100 | 120100 | 120000 | 159 |
| 472 | 20241111 | 112500 | 18166535200 | 120000 | 120100 | 120100 | 120000 | 311 |
| 473 | 20241111 | 112400 | 18129202400 | 120100 | 120000 | 120200 | 120000 | 1570 |
| 474 | 20241111 | 112300 | 17940607800 | 120000 | 119900 | 120000 | 119900 | 306 |
| 475 | 20241111 | 112200 | 17903897300 | 120000 | 119800 | 120000 | 119800 | 376 |
| 476 | 20241111 | 112100 | 17858818200 | 119900 | 120100 | 120100 | 119800 | 1543 |
| 477 | 20241111 | 112000 | 17673683400 | 120100 | 120000 | 120100 | 120000 | 1110 |
| 478 | 20241111 | 111900 | 17540422900 | 119900 | 119900 | 120000 | 119800 | 201 |
| 479 | 20241111 | 111800 | 17516316200 | 119900 | 119900 | 119900 | 119800 | 107 |
| 480 | 20241111 | 111700 | 17503490200 | 119900 | 119900 | 119900 | 119800 | 184 |
| 481 | 20241111 | 111600 | 17481429700 | 119900 | 120000 | 120000 | 119800 | 1031 |
| 482 | 20241111 | 111500 | 17357803700 | 120000 | 120000 | 120000 | 119900 | 123 |
| 483 | 20241111 | 111400 | 17343044100 | 120000 | 120000 | 120000 | 119900 | 226 |
| 484 | 20241111 | 111300 | 17315933000 | 119900 | 120000 | 120000 | 119900 | 147 |
| 485 | 20241111 | 111200 | 17298296600 | 120000 | 120000 | 120000 | 119900 | 1429 |
| 486 | 20241111 | 111100 | 17126867300 | 120100 | 119900 | 120100 | 119900 | 380 |
| 487 | 20241111 | 111000 | 17081257000 | 120000 | 119900 | 120000 | 119900 | 973 |
| 488 | 20241111 | 110900 | 16964520200 | 120000 | 120000 | 120000 | 119900 | 159 |
| 489 | 20241111 | 110800 | 16945445400 | 120000 | 120000 | 120000 | 119900 | 168 |
| 490 | 20241111 | 110700 | 16925289700 | 119900 | 120000 | 120000 | 119900 | 207 |
| 491 | 20241111 | 110600 | 16900450800 | 119900 | 119800 | 120000 | 119800 | 1458 |
| 492 | 20241111 | 110500 | 16725643200 | 119800 | 119900 | 119900 | 119800 | 105 |
| 493 | 20241111 | 110400 | 16713054000 | 119900 | 119800 | 119900 | 119700 | 175 |
| 494 | 20241111 | 110300 | 16692088400 | 119700 | 119700 | 119900 | 119700 | 210 |
| 495 | 20241111 | 110200 | 16666927700 | 119700 | 119500 | 119700 | 119400 | 209 |
| 496 | 20241111 | 110100 | 16641941500 | 119500 | 119300 | 119500 | 119200 | 2134 |
| 497 | 20241111 | 110000 | 16387284500 | 119300 | 119500 | 119500 | 119200 | 1386 |
| 498 | 20241111 | 105900 | 16221872400 | 119400 | 119500 | 119700 | 119400 | 1249 |
| 499 | 20241111 | 105800 | 16072589700 | 119500 | 120100 | 120100 | 119400 | 4671 |
| 500 | 20241111 | 105700 | 15513113400 | 120100 | 120200 | 120300 | 120100 | 2008 |
| 501 | 20241111 | 105600 | 15271815000 | 120300 | 120300 | 120400 | 120200 | 232 |
| 502 | 20241111 | 105500 | 15243903600 | 120400 | 120300 | 120400 | 120200 | 486 |
| 503 | 20241111 | 105400 | 15185434600 | 120200 | 120300 | 120400 | 120200 | 707 |
| 504 | 20241111 | 105300 | 15100362500 | 120400 | 120400 | 120400 | 120200 | 359 |
| 505 | 20241111 | 105200 | 15057159700 | 120300 | 120300 | 120500 | 120300 | 653 |
| 506 | 20241111 | 105100 | 14978572400 | 120400 | 120200 | 120400 | 120200 | 595 |
| 507 | 20241111 | 105000 | 14906961100 | 120300 | 120300 | 120400 | 120200 | 1155 |
| 508 | 20241111 | 104900 | 14767970700 | 120300 | 120300 | 120300 | 120100 | 866 |
| 509 | 20241111 | 104800 | 14663864100 | 120200 | 120300 | 120300 | 120200 | 327 |
| 510 | 20241111 | 104700 | 14624548100 | 120200 | 120200 | 120300 | 120100 | 299 |
| 511 | 20241111 | 104600 | 14588608800 | 120200 | 120200 | 120300 | 120100 | 776 |
| 512 | 20241111 | 104500 | 14495344400 | 120100 | 120100 | 120200 | 120000 | 688 |
| 513 | 20241111 | 104400 | 14412699700 | 120000 | 120100 | 120100 | 120000 | 255 |
| 514 | 20241111 | 104300 | 14382087200 | 120100 | 120000 | 120100 | 120000 | 1760 |
| 515 | 20241111 | 104200 | 14170879200 | 120100 | 120000 | 120100 | 120000 | 229 |
| 516 | 20241111 | 104100 | 14143380600 | 120100 | 120000 | 120100 | 119900 | 593 |
| 517 | 20241111 | 104000 | 14072202900 | 120000 | 120100 | 120200 | 119900 | 1677 |
| 518 | 20241111 | 103900 | 13870929800 | 120100 | 120000 | 120100 | 120000 | 721 |
| 519 | 20241111 | 103800 | 13784350900 | 120000 | 120100 | 120100 | 120000 | 192 |
| 520 | 20241111 | 103700 | 13761299600 | 120000 | 120000 | 120100 | 120000 | 426 |
| 521 | 20241111 | 103600 | 13710160500 | 120000 | 120100 | 120100 | 120000 | 228 |
| 522 | 20241111 | 103500 | 13682795300 | 120100 | 119900 | 120100 | 119900 | 222 |
| 523 | 20241111 | 103400 | 13656149900 | 119900 | 120000 | 120100 | 119900 | 1128 |
| 524 | 20241111 | 103300 | 13520733900 | 120100 | 120100 | 120100 | 120000 | 653 |
| 525 | 20241111 | 103200 | 13442345300 | 120000 | 120100 | 120200 | 120000 | 627 |
| 526 | 20241111 | 103100 | 13367043600 | 120100 | 120000 | 120100 | 119900 | 184 |
| 527 | 20241111 | 103000 | 13344963300 | 119900 | 120000 | 120000 | 119900 | 368 |
| 528 | 20241111 | 102900 | 13300816400 | 120000 | 120000 | 120000 | 119900 | 184 |
| 529 | 20241111 | 102800 | 13278740900 | 119900 | 120000 | 120000 | 119900 | 206 |
| 530 | 20241111 | 102700 | 13254030700 | 119900 | 119900 | 120000 | 119900 | 933 |
| 531 | 20241111 | 102600 | 13142157200 | 120000 | 120000 | 120000 | 119900 | 117 |
| 532 | 20241111 | 102500 | 13128119300 | 119900 | 119800 | 120000 | 119800 | 425 |
| 533 | 20241111 | 102400 | 13077178000 | 119800 | 120000 | 120000 | 119800 | 489 |
| 534 | 20241111 | 102300 | 13018541000 | 120000 | 120000 | 120000 | 119700 | 1496 |
| 535 | 20241111 | 102200 | 12839137300 | 120000 | 120100 | 120100 | 119900 | 650 |
| 536 | 20241111 | 102100 | 12761131200 | 120000 | 120000 | 120100 | 119900 | 158 |
| 537 | 20241111 | 102000 | 12742166300 | 119900 | 120000 | 120200 | 119900 | 1862 |
| 538 | 20241111 | 101900 | 12518762600 | 120000 | 120200 | 120200 | 120000 | 1400 |
| 539 | 20241111 | 101800 | 12350623300 | 120100 | 120000 | 120100 | 119900 | 889 |
| 540 | 20241111 | 101700 | 12243927200 | 119900 | 120100 | 120100 | 119800 | 981 |
| 541 | 20241111 | 101600 | 12126256100 | 119800 | 120200 | 120200 | 119700 | 2713 |
| 542 | 20241111 | 101500 | 11800604300 | 120100 | 120200 | 120200 | 120000 | 1003 |
| 543 | 20241111 | 101400 | 11680140400 | 120100 | 120500 | 120500 | 120100 | 2346 |
| 544 | 20241111 | 101300 | 11397921300 | 120500 | 120500 | 120600 | 120500 | 195 |
| 545 | 20241111 | 101200 | 11374422000 | 120600 | 120300 | 120600 | 120300 | 648 |
| 546 | 20241111 | 101100 | 11296317100 | 120400 | 120700 | 120800 | 120300 | 3127 |
| 547 | 20241111 | 101000 | 10919498000 | 120600 | 120700 | 120700 | 120500 | 729 |
| 548 | 20241111 | 100900 | 10831569100 | 120600 | 120600 | 120700 | 120600 | 231 |
| 549 | 20241111 | 100800 | 10803710100 | 120600 | 120700 | 120800 | 120500 | 1875 |
| 550 | 20241111 | 100700 | 10577381800 | 120800 | 120800 | 120800 | 120800 | 260 |
| 551 | 20241111 | 100600 | 10545973800 | 120800 | 120700 | 120800 | 120600 | 755 |
| 552 | 20241111 | 100500 | 10454848000 | 120700 | 120600 | 120700 | 120500 | 115 |
| 553 | 20241111 | 100400 | 10440977500 | 120600 | 120600 | 120600 | 120500 | 81 |
| 554 | 20241111 | 100300 | 10431211800 | 120600 | 120600 | 120600 | 120500 | 121 |
| 555 | 20241111 | 100200 | 10416619400 | 120500 | 120500 | 120600 | 120400 | 586 |
| 556 | 20241111 | 100100 | 10346003700 | 120600 | 120500 | 120700 | 120500 | 1817 |
| 557 | 20241111 | 100000 | 10126884800 | 120500 | 120500 | 120500 | 120400 | 109 |
| 558 | 20241111 | 095900 | 10113751800 | 120600 | 120500 | 120600 | 120200 | 2006 |
| 559 | 20241111 | 095800 | 9872321700 | 120600 | 120500 | 120600 | 120400 | 684 |
| 560 | 20241111 | 095700 | 9789909000 | 120500 | 120500 | 120500 | 120400 | 261 |
| 561 | 20241111 | 095600 | 9758458600 | 120500 | 120400 | 120500 | 120400 | 421 |
| 562 | 20241111 | 095500 | 9707749100 | 120400 | 120300 | 120400 | 120100 | 440 |
| 563 | 20241111 | 095400 | 9654851200 | 120300 | 120400 | 120500 | 120100 | 1988 |
| 564 | 20241111 | 095300 | 9415869700 | 120300 | 120400 | 120400 | 120300 | 178 |
| 565 | 20241111 | 095200 | 9394439600 | 120400 | 120500 | 120500 | 120200 | 747 |
| 566 | 20241111 | 095100 | 9304539200 | 120500 | 120600 | 120600 | 120400 | 957 |
| 567 | 20241111 | 095000 | 9189219700 | 120600 | 120700 | 120700 | 120500 | 440 |
| 568 | 20241111 | 094900 | 9136156500 | 120700 | 120500 | 120700 | 120500 | 418 |
| 569 | 20241111 | 094800 | 9085754000 | 120500 | 120400 | 120500 | 120300 | 260 |
| 570 | 20241111 | 094700 | 9054448600 | 120400 | 120200 | 120400 | 120100 | 999 |
| 571 | 20241111 | 094600 | 8934353200 | 120300 | 120500 | 120500 | 120300 | 539 |
| 572 | 20241111 | 094500 | 8869470600 | 120500 | 120700 | 120800 | 120300 | 2892 |
| 573 | 20241111 | 094400 | 8520761400 | 120700 | 120700 | 120800 | 120600 | 207 |
| 574 | 20241111 | 094300 | 8495774700 | 120700 | 120700 | 121100 | 120700 | 1148 |
| 575 | 20241111 | 094200 | 8357174500 | 120900 | 120900 | 121100 | 120700 | 1109 |
| 576 | 20241111 | 094100 | 8223118500 | 121100 | 121300 | 121400 | 120800 | 1333 |
| 577 | 20241111 | 094000 | 8061637100 | 121300 | 121300 | 121300 | 121000 | 1114 |
| 578 | 20241111 | 093900 | 7926630500 | 121200 | 121200 | 121400 | 121100 | 884 |
| 579 | 20241111 | 093800 | 7819447300 | 121100 | 121200 | 121200 | 120900 | 947 |
| 580 | 20241111 | 093700 | 7704848200 | 121200 | 121100 | 121200 | 121000 | 441 |
| 581 | 20241111 | 093600 | 7651460600 | 121100 | 121000 | 121100 | 120800 | 559 |
| 582 | 20241111 | 093500 | 7583882800 | 121100 | 121300 | 121300 | 120800 | 1450 |
| 583 | 20241111 | 093400 | 7408300200 | 121300 | 121400 | 121500 | 121200 | 1310 |
| 584 | 20241111 | 093300 | 7249297600 | 121500 | 121300 | 121500 | 121100 | 861 |
| 585 | 20241111 | 093200 | 7144875400 | 121200 | 121100 | 121300 | 121000 | 472 |
| 586 | 20241111 | 093100 | 7087723900 | 121200 | 120700 | 121300 | 120600 | 5770 |
| 587 | 20241111 | 093000 | 6389574500 | 120700 | 120500 | 120700 | 120400 | 214 |
| 588 | 20241111 | 092900 | 6363769900 | 120500 | 120500 | 120500 | 120400 | 146 |
| 589 | 20241111 | 092800 | 6346188100 | 120500 | 120600 | 120700 | 120400 | 1152 |
| 590 | 20241111 | 092700 | 6207276400 | 120600 | 120300 | 120600 | 120300 | 1539 |
| 591 | 20241111 | 092600 | 6021934900 | 120300 | 120200 | 120300 | 120200 | 228 |
| 592 | 20241111 | 092500 | 5994524500 | 120200 | 120300 | 120300 | 120200 | 90 |
| 593 | 20241111 | 092400 | 5983698300 | 120300 | 120100 | 120300 | 120000 | 880 |
| 594 | 20241111 | 092300 | 5878035400 | 120100 | 120100 | 120300 | 119900 | 288 |
| 595 | 20241111 | 092200 | 5843486300 | 120100 | 120300 | 120400 | 120000 | 511 |
| 596 | 20241111 | 092100 | 5782094200 | 120100 | 120100 | 120400 | 119700 | 1593 |
| 597 | 20241111 | 092000 | 5590899500 | 120000 | 119900 | 120100 | 119700 | 2037 |
| 598 | 20241111 | 091900 | 5346564800 | 120000 | 120400 | 120400 | 119900 | 1078 |
| 599 | 20241111 | 091800 | 5217071400 | 120300 | 120600 | 120600 | 120000 | 2535 |
| 600 | 20241111 | 091700 | 4912069500 | 120500 | 120600 | 120600 | 120500 | 243 |
| 601 | 20241111 | 091600 | 4882779700 | 120500 | 120500 | 120600 | 120500 | 646 |
| 602 | 20241111 | 091500 | 4804881400 | 120500 | 120400 | 120900 | 120400 | 2659 |
| 603 | 20241111 | 091400 | 4484061800 | 120300 | 120300 | 120400 | 120300 | 175 |
| 604 | 20241111 | 091300 | 4462998700 | 120300 | 120000 | 120300 | 119900 | 1621 |
| 605 | 20241111 | 091200 | 4268465300 | 120200 | 119900 | 120200 | 119300 | 2428 |
| 606 | 20241111 | 091100 | 3977893200 | 120000 | 120200 | 120300 | 119600 | 1416 |
| 607 | 20241111 | 091000 | 3807917700 | 120200 | 119600 | 120200 | 119400 | 851 |
| 608 | 20241111 | 090900 | 3705921300 | 119500 | 120000 | 120000 | 119500 | 1371 |
| 609 | 20241111 | 090800 | 3541728700 | 120000 | 120000 | 120200 | 119800 | 1887 |
| 610 | 20241111 | 090700 | 3315299800 | 119700 | 119600 | 120100 | 119400 | 1432 |
| 611 | 20241111 | 090600 | 3143738100 | 119200 | 119900 | 120100 | 119200 | 3352 |
| 612 | 20241111 | 090500 | 2742847300 | 119900 | 120500 | 120600 | 119800 | 3777 |
| 613 | 20241111 | 090400 | 2288841600 | 120600 | 121300 | 121300 | 120600 | 2028 |
| 614 | 20241111 | 090300 | 2043250700 | 121200 | 121700 | 121800 | 121200 | 3655 |
| 615 | 20241111 | 090200 | 1598818200 | 121700 | 120500 | 122200 | 120500 | 4689 |
| 616 | 20241111 | 090100 | 1029704100 | 120400 | 120300 | 120600 | 120200 | 2080 |
| 617 | 20241111 | 090000 | 779314600 | 120300 | 119400 | 120400 | 119200 | 6232 |