32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 69629 |
| 3 | 20241114 | 190900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 4 | 20241114 | 190800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 5 | 20241114 | 190700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 6 | 20241114 | 190600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 7 | 20241114 | 190500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 8 | 20241114 | 190400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 9 | 20241114 | 190300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 10 | 20241114 | 190200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 11 | 20241114 | 190100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 12 | 20241114 | 190000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 13 | 20241114 | 185900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 14 | 20241114 | 185800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 15 | 20241114 | 185700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 16 | 20241114 | 185600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 17 | 20241114 | 185500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 18 | 20241114 | 185400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 19 | 20241114 | 185300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 20 | 20241114 | 185200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 21 | 20241114 | 185100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 22 | 20241114 | 185000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 23 | 20241114 | 184900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 24 | 20241114 | 184800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 25 | 20241114 | 184700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 26 | 20241114 | 184600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 27 | 20241114 | 184500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 28 | 20241114 | 184400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 29 | 20241114 | 184300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 30 | 20241114 | 184200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 31 | 20241114 | 184100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 32 | 20241114 | 184000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 69629 |
| 33 | 20241114 | 183900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 34 | 20241114 | 183800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 35 | 20241114 | 183700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 36 | 20241114 | 183600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 37 | 20241114 | 183500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 38 | 20241114 | 183400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 39 | 20241114 | 183300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 40 | 20241114 | 183200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 41 | 20241114 | 183100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 42 | 20241114 | 183000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 43 | 20241114 | 182900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 44 | 20241114 | 182800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 45 | 20241114 | 182700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 46 | 20241114 | 182600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 47 | 20241114 | 182500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 48 | 20241114 | 182400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 49 | 20241114 | 182300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 50 | 20241114 | 182200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 51 | 20241114 | 182100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 52 | 20241114 | 182000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 53 | 20241114 | 181900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 54 | 20241114 | 181800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 55 | 20241114 | 181700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 56 | 20241114 | 181600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 57 | 20241114 | 181500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 58 | 20241114 | 181400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 59 | 20241114 | 181300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 60 | 20241114 | 181200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 61 | 20241114 | 181100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 62 | 20241114 | 181000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 69629 |
| 63 | 20241114 | 180900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 64 | 20241114 | 180800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 65 | 20241114 | 180700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 66 | 20241114 | 180600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 67 | 20241114 | 180500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 68 | 20241114 | 180400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 69 | 20241114 | 180300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 70 | 20241114 | 180200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 71 | 20241114 | 180100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 72 | 20241114 | 180000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 73 | 20241114 | 175900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 74 | 20241114 | 175800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 75 | 20241114 | 175700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 76 | 20241114 | 175600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 77 | 20241114 | 175500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 78 | 20241114 | 175400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 79 | 20241114 | 175300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 80 | 20241114 | 175200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 81 | 20241114 | 175100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 82 | 20241114 | 175000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 83 | 20241114 | 174900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 84 | 20241114 | 174800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 85 | 20241114 | 174700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 86 | 20241114 | 174600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 87 | 20241114 | 174500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 88 | 20241114 | 174400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 89 | 20241114 | 174300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 90 | 20241114 | 174200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 91 | 20241114 | 174100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 92 | 20241114 | 174000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 69629 |
| 93 | 20241114 | 173900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 94 | 20241114 | 173800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 95 | 20241114 | 173700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 96 | 20241114 | 173600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 97 | 20241114 | 173500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 98 | 20241114 | 173400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 99 | 20241114 | 173300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 100 | 20241114 | 173200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 101 | 20241114 | 173100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 102 | 20241114 | 173000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 103 | 20241114 | 172900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 104 | 20241114 | 172800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 105 | 20241114 | 172700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 106 | 20241114 | 172600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 107 | 20241114 | 172500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 108 | 20241114 | 172400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 109 | 20241114 | 172300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 110 | 20241114 | 172200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 111 | 20241114 | 172100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 112 | 20241114 | 172000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 113 | 20241114 | 171900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 114 | 20241114 | 171800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 115 | 20241114 | 171700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 116 | 20241114 | 171600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 117 | 20241114 | 171500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 118 | 20241114 | 171400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 119 | 20241114 | 171300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 120 | 20241114 | 171200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 121 | 20241114 | 171100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 122 | 20241114 | 171000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 69629 |
| 123 | 20241114 | 170900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 124 | 20241114 | 170800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 125 | 20241114 | 170700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 126 | 20241114 | 170600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 127 | 20241114 | 170500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 128 | 20241114 | 170400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 129 | 20241114 | 170300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 130 | 20241114 | 170200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 131 | 20241114 | 170100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 132 | 20241114 | 170000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 133 | 20241114 | 165900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 134 | 20241114 | 165800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 135 | 20241114 | 165700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 136 | 20241114 | 165600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 137 | 20241114 | 165500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 138 | 20241114 | 165400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 139 | 20241114 | 165300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 140 | 20241114 | 165200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 141 | 20241114 | 165100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 142 | 20241114 | 165000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 143 | 20241114 | 164900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 144 | 20241114 | 164800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 145 | 20241114 | 164700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 146 | 20241114 | 164600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 147 | 20241114 | 164500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 148 | 20241114 | 164400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 149 | 20241114 | 164300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 150 | 20241114 | 164200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 151 | 20241114 | 164100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 152 | 20241114 | 164000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 69629 |
| 153 | 20241114 | 163900 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 154 | 20241114 | 163800 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 155 | 20241114 | 163700 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 156 | 20241114 | 163600 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 157 | 20241114 | 163500 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 158 | 20241114 | 163400 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 159 | 20241114 | 163300 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 160 | 20241114 | 163200 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 161 | 20241114 | 163100 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 0 |
| 162 | 20241114 | 163000 | 41544814400 | 120800 | 120800 | 120800 | 120800 | 69629 |
| 163 | 20241114 | 162900 | 33133631200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 164 | 20241114 | 162800 | 33133631200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 165 | 20241114 | 162700 | 33133631200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 166 | 20241114 | 162600 | 33133631200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 167 | 20241114 | 162500 | 33133631200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 168 | 20241114 | 162400 | 33133631200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 169 | 20241114 | 162300 | 33133631200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 170 | 20241114 | 162200 | 33133631200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 171 | 20241114 | 162100 | 33133631200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 172 | 20241114 | 162000 | 33133631200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 173 | 20241114 | 161900 | 33133631200 | 119700 | 120000 | 120100 | 119300 | 3015 |
| 174 | 20241114 | 161800 | 32772930000 | 120300 | 120300 | 120300 | 119600 | 260 |
| 175 | 20241114 | 161700 | 32741670300 | 119600 | 119700 | 120300 | 119600 | 1318 |
| 176 | 20241114 | 161600 | 32583730400 | 119700 | 119900 | 120000 | 119700 | 461 |
| 177 | 20241114 | 161500 | 32528507900 | 120000 | 119800 | 120000 | 119800 | 536 |
| 178 | 20241114 | 161400 | 32464252800 | 119800 | 119800 | 119900 | 119800 | 283 |
| 179 | 20241114 | 161300 | 32430345600 | 119800 | 119900 | 120100 | 119700 | 1430 |
| 180 | 20241114 | 161200 | 32258937500 | 120000 | 119900 | 120000 | 119900 | 465 |
| 181 | 20241114 | 161100 | 32203166500 | 120000 | 119900 | 120100 | 119900 | 449 |
| 182 | 20241114 | 161000 | 32149284800 | 120000 | 120100 | 120200 | 119900 | 901 |
| 183 | 20241114 | 160900 | 32041133100 | 120000 | 120400 | 120400 | 119900 | 3209 |
| 184 | 20241114 | 160800 | 31655806300 | 120300 | 120300 | 120300 | 120100 | 282 |
| 185 | 20241114 | 160700 | 31621895900 | 120200 | 120300 | 120400 | 120100 | 1006 |
| 186 | 20241114 | 160600 | 31500895800 | 120300 | 120200 | 120600 | 120100 | 636 |
| 187 | 20241114 | 160500 | 31424370800 | 120300 | 120400 | 120400 | 120000 | 3440 |
| 188 | 20241114 | 160400 | 31010996500 | 120300 | 120300 | 120500 | 120300 | 448 |
| 189 | 20241114 | 160300 | 30957073300 | 120300 | 120500 | 120600 | 120300 | 505 |
| 190 | 20241114 | 160200 | 30896236700 | 120400 | 120600 | 120600 | 120400 | 438 |
| 191 | 20241114 | 160100 | 30843455700 | 120600 | 120600 | 120600 | 120500 | 429 |
| 192 | 20241114 | 160000 | 30791734100 | 120500 | 120800 | 120900 | 120500 | 345 |
| 193 | 20241114 | 155900 | 30750118300 | 120900 | 120700 | 120900 | 120600 | 844 |
| 194 | 20241114 | 155800 | 30648193700 | 120800 | 120800 | 120900 | 120700 | 1196 |
| 195 | 20241114 | 155700 | 30503723600 | 120800 | 120600 | 120800 | 120600 | 502 |
| 196 | 20241114 | 155600 | 30443107000 | 120700 | 120700 | 120700 | 120600 | 558 |
| 197 | 20241114 | 155500 | 30375784800 | 120700 | 120700 | 121000 | 120600 | 472 |
| 198 | 20241114 | 155400 | 30318787000 | 120700 | 120700 | 120700 | 120600 | 626 |
| 199 | 20241114 | 155300 | 30243241100 | 120800 | 121000 | 121000 | 120600 | 398 |
| 200 | 20241114 | 155200 | 30195146900 | 120900 | 120700 | 121000 | 120600 | 759 |
| 201 | 20241114 | 155100 | 30103457600 | 120700 | 120900 | 121100 | 120600 | 2436 |
| 202 | 20241114 | 155000 | 29808903700 | 120600 | 120800 | 121000 | 120600 | 1131 |
| 203 | 20241114 | 154900 | 29672175200 | 120900 | 120800 | 121000 | 120700 | 784 |
| 204 | 20241114 | 154800 | 29577393400 | 120600 | 120800 | 121000 | 120600 | 881 |
| 205 | 20241114 | 154700 | 29470986000 | 120800 | 121000 | 121000 | 120700 | 1571 |
| 206 | 20241114 | 154600 | 29281104400 | 121000 | 121000 | 121000 | 120900 | 715 |
| 207 | 20241114 | 154500 | 29194610900 | 120900 | 121000 | 121000 | 120700 | 1355 |
| 208 | 20241114 | 154400 | 29030801200 | 120900 | 121000 | 121000 | 120600 | 683 |
| 209 | 20241114 | 154300 | 28948245800 | 120900 | 120900 | 121000 | 120700 | 688 |
| 210 | 20241114 | 154200 | 28865071900 | 120900 | 120800 | 121000 | 120700 | 692 |
| 211 | 20241114 | 154100 | 28781444100 | 120800 | 121000 | 121000 | 120700 | 818 |
| 212 | 20241114 | 154000 | 28682521800 | 120900 | 121000 | 121000 | 120900 | 1039 |
| 213 | 20241114 | 153900 | 28556817300 | 121000 | 120900 | 121000 | 120800 | 522 |
| 214 | 20241114 | 153800 | 28493693100 | 120800 | 120900 | 120900 | 120600 | 641 |
| 215 | 20241114 | 153700 | 28416237300 | 120900 | 120900 | 121000 | 120600 | 1184 |
| 216 | 20241114 | 153600 | 28273068700 | 120800 | 120800 | 121000 | 120700 | 674 |
| 217 | 20241114 | 153500 | 28191639400 | 120800 | 120800 | 121000 | 120600 | 823 |
| 218 | 20241114 | 153400 | 28092153200 | 120800 | 120900 | 121000 | 120600 | 768 |
| 219 | 20241114 | 153300 | 27999299700 | 120900 | 121000 | 121000 | 120600 | 979 |
| 220 | 20241114 | 153200 | 27881043900 | 121000 | 120700 | 121000 | 120600 | 790 |
| 221 | 20241114 | 153100 | 27785488100 | 120700 | 121000 | 121000 | 120700 | 904 |
| 222 | 20241114 | 153000 | 27676285100 | 120700 | 120800 | 121000 | 120500 | 517 |
| 223 | 20241114 | 152900 | 27613832200 | 120600 | 120700 | 121000 | 120500 | 880 |
| 224 | 20241114 | 152800 | 27507445800 | 120600 | 121000 | 121000 | 120600 | 858 |
| 225 | 20241114 | 152700 | 27403736700 | 120900 | 120900 | 121000 | 120700 | 735 |
| 226 | 20241114 | 152600 | 27314919600 | 120700 | 121000 | 121000 | 120700 | 807 |
| 227 | 20241114 | 152500 | 27217383100 | 120900 | 120900 | 121000 | 120600 | 574 |
| 228 | 20241114 | 152400 | 27148002000 | 120800 | 120700 | 120900 | 120600 | 926 |
| 229 | 20241114 | 152300 | 27036099300 | 120800 | 120700 | 120900 | 120500 | 774 |
| 230 | 20241114 | 152200 | 26942656200 | 120900 | 120500 | 120900 | 120400 | 873 |
| 231 | 20241114 | 152100 | 26837290800 | 120600 | 120600 | 120800 | 120500 | 492 |
| 232 | 20241114 | 152000 | 26777951700 | 120500 | 120600 | 120700 | 120300 | 554 |
| 233 | 20241114 | 151900 | 26711172400 | 120700 | 120500 | 120700 | 120400 | 436 |
| 234 | 20241114 | 151800 | 26658640100 | 120400 | 120400 | 120700 | 120400 | 876 |
| 235 | 20241114 | 151700 | 26553025300 | 120400 | 120600 | 120800 | 120400 | 629 |
| 236 | 20241114 | 151600 | 26477130900 | 120600 | 120700 | 120900 | 120600 | 881 |
| 237 | 20241114 | 151500 | 26370754500 | 120700 | 120500 | 120800 | 120400 | 825 |
| 238 | 20241114 | 151400 | 26271255600 | 120500 | 120500 | 120700 | 120400 | 603 |
| 239 | 20241114 | 151300 | 26198558400 | 120500 | 120900 | 120900 | 120500 | 777 |
| 240 | 20241114 | 151200 | 26104745500 | 120800 | 120900 | 120900 | 120700 | 537 |
| 241 | 20241114 | 151100 | 26039870700 | 120800 | 120800 | 120800 | 120700 | 561 |
| 242 | 20241114 | 151000 | 25972113000 | 120800 | 120600 | 120900 | 120500 | 861 |
| 243 | 20241114 | 150900 | 25868142900 | 120600 | 120700 | 120800 | 120600 | 729 |
| 244 | 20241114 | 150800 | 25780143000 | 120600 | 120600 | 120800 | 120500 | 811 |
| 245 | 20241114 | 150700 | 25682282300 | 120600 | 120700 | 120800 | 120600 | 259 |
| 246 | 20241114 | 150600 | 25651020800 | 120700 | 120700 | 120700 | 120400 | 504 |
| 247 | 20241114 | 150500 | 25590249000 | 120700 | 120700 | 120900 | 120700 | 948 |
| 248 | 20241114 | 150400 | 25475760800 | 120700 | 120700 | 120800 | 120600 | 241 |
| 249 | 20241114 | 150300 | 25446673400 | 120700 | 120700 | 120800 | 120600 | 847 |
| 250 | 20241114 | 150200 | 25344409200 | 120600 | 120800 | 120800 | 120600 | 469 |
| 251 | 20241114 | 150100 | 25287811400 | 120800 | 121000 | 121000 | 120700 | 552 |
| 252 | 20241114 | 150000 | 25221091800 | 121000 | 120900 | 121000 | 120900 | 442 |
| 253 | 20241114 | 145900 | 25167624200 | 120900 | 120900 | 121000 | 120800 | 517 |
| 254 | 20241114 | 145800 | 25105113900 | 120900 | 120900 | 121000 | 120900 | 866 |
| 255 | 20241114 | 145700 | 25000343100 | 120900 | 120900 | 121000 | 120900 | 543 |
| 256 | 20241114 | 145600 | 24934663600 | 120900 | 120900 | 121000 | 120800 | 547 |
| 257 | 20241114 | 145500 | 24868508400 | 120800 | 120700 | 121000 | 120700 | 436 |
| 258 | 20241114 | 145400 | 24815830100 | 120700 | 120700 | 121000 | 120700 | 697 |
| 259 | 20241114 | 145300 | 24731594300 | 120800 | 120700 | 120800 | 120600 | 286 |
| 260 | 20241114 | 145200 | 24697065500 | 120700 | 120800 | 121000 | 120700 | 540 |
| 261 | 20241114 | 145100 | 24631799300 | 120900 | 121000 | 121000 | 120600 | 989 |
| 262 | 20241114 | 145000 | 24512242400 | 120900 | 120900 | 121000 | 120900 | 331 |
| 263 | 20241114 | 144900 | 24472205000 | 120900 | 120900 | 121000 | 120900 | 683 |
| 264 | 20241114 | 144800 | 24389582300 | 120900 | 120800 | 120900 | 120600 | 788 |
| 265 | 20241114 | 144700 | 24294369600 | 120800 | 120700 | 120900 | 120600 | 877 |
| 266 | 20241114 | 144600 | 24188428300 | 120700 | 120900 | 120900 | 120700 | 429 |
| 267 | 20241114 | 144500 | 24136583800 | 120800 | 120700 | 120900 | 120600 | 416 |
| 268 | 20241114 | 144400 | 24086371000 | 120600 | 120700 | 120800 | 120400 | 477 |
| 269 | 20241114 | 144300 | 24028823900 | 120800 | 120700 | 120800 | 120700 | 439 |
| 270 | 20241114 | 144200 | 23975799100 | 120800 | 120500 | 120900 | 120400 | 896 |
| 271 | 20241114 | 144100 | 23867655900 | 120600 | 120500 | 120700 | 120200 | 1295 |
| 272 | 20241114 | 144000 | 23711471800 | 120500 | 120400 | 120600 | 120200 | 891 |
| 273 | 20241114 | 143900 | 23604218500 | 120500 | 120500 | 120700 | 120400 | 431 |
| 274 | 20241114 | 143800 | 23552289300 | 120400 | 120400 | 120700 | 120200 | 1419 |
| 275 | 20241114 | 143700 | 23381354300 | 120500 | 120400 | 120500 | 120300 | 434 |
| 276 | 20241114 | 143600 | 23329081800 | 120500 | 120300 | 120500 | 120300 | 375 |
| 277 | 20241114 | 143500 | 23283941600 | 120400 | 120500 | 120600 | 120200 | 915 |
| 278 | 20241114 | 143400 | 23173684500 | 120600 | 120400 | 120600 | 120200 | 854 |
| 279 | 20241114 | 143300 | 23070837400 | 120500 | 120500 | 120600 | 120400 | 781 |
| 280 | 20241114 | 143200 | 22976687900 | 120600 | 120400 | 120600 | 120400 | 225 |
| 281 | 20241114 | 143100 | 22949579300 | 120500 | 120400 | 120600 | 120400 | 676 |
| 282 | 20241114 | 143000 | 22868137800 | 120300 | 120500 | 120500 | 120300 | 511 |
| 283 | 20241114 | 142900 | 22806629200 | 120500 | 120400 | 120600 | 120300 | 678 |
| 284 | 20241114 | 142800 | 22724917900 | 120500 | 120200 | 120500 | 120200 | 579 |
| 285 | 20241114 | 142700 | 22655237600 | 120200 | 120200 | 120400 | 120200 | 339 |
| 286 | 20241114 | 142600 | 22614458900 | 120400 | 120500 | 120600 | 120300 | 710 |
| 287 | 20241114 | 142500 | 22528941200 | 120400 | 120300 | 120500 | 120200 | 338 |
| 288 | 20241114 | 142400 | 22488268300 | 120400 | 120200 | 120500 | 120200 | 819 |
| 289 | 20241114 | 142300 | 22389716700 | 120200 | 120300 | 120300 | 120200 | 830 |
| 290 | 20241114 | 142200 | 22289901100 | 120300 | 120500 | 120600 | 120300 | 681 |
| 291 | 20241114 | 142100 | 22207860200 | 120500 | 120600 | 120700 | 120500 | 626 |
| 292 | 20241114 | 142000 | 22132365500 | 120600 | 120500 | 120700 | 120500 | 367 |
| 293 | 20241114 | 141900 | 22088100300 | 120500 | 120500 | 120700 | 120500 | 927 |
| 294 | 20241114 | 141800 | 21976295000 | 120500 | 120600 | 120600 | 120400 | 1122 |
| 295 | 20241114 | 141700 | 21841076400 | 120500 | 120500 | 120600 | 120400 | 1306 |
| 296 | 20241114 | 141600 | 21683661800 | 120600 | 120500 | 120600 | 120500 | 440 |
| 297 | 20241114 | 141500 | 21630606200 | 120500 | 120600 | 120700 | 120500 | 1011 |
| 298 | 20241114 | 141400 | 21508694900 | 120600 | 120700 | 120800 | 120500 | 736 |
| 299 | 20241114 | 141300 | 21419876400 | 120600 | 120800 | 120800 | 120500 | 590 |
| 300 | 20241114 | 141200 | 21348694400 | 120800 | 120700 | 120900 | 120700 | 665 |
| 301 | 20241114 | 141100 | 21268370900 | 120700 | 120700 | 120800 | 120600 | 367 |
| 302 | 20241114 | 141000 | 21224076800 | 120700 | 120800 | 120900 | 120600 | 960 |
| 303 | 20241114 | 140900 | 21108089300 | 120900 | 120900 | 121000 | 120800 | 626 |
| 304 | 20241114 | 140800 | 21032402500 | 121000 | 120900 | 121000 | 120700 | 200 |
| 305 | 20241114 | 140700 | 21008215000 | 121000 | 120900 | 121000 | 120700 | 703 |
| 306 | 20241114 | 140600 | 20923288900 | 120900 | 121000 | 121000 | 120600 | 707 |
| 307 | 20241114 | 140500 | 20837818400 | 121000 | 121000 | 121000 | 120700 | 666 |
| 308 | 20241114 | 140400 | 20757319100 | 121000 | 120800 | 121000 | 120800 | 513 |
| 309 | 20241114 | 140300 | 20695280300 | 120800 | 120900 | 120900 | 120800 | 514 |
| 310 | 20241114 | 140200 | 20633145100 | 120900 | 121000 | 121000 | 120700 | 559 |
| 311 | 20241114 | 140100 | 20565568200 | 121000 | 120900 | 121000 | 120800 | 622 |
| 312 | 20241114 | 140000 | 20490340000 | 120900 | 121000 | 121000 | 120700 | 506 |
| 313 | 20241114 | 135900 | 20429169200 | 120900 | 121000 | 121000 | 120900 | 856 |
| 314 | 20241114 | 135800 | 20325620400 | 120900 | 120800 | 121000 | 120600 | 879 |
| 315 | 20241114 | 135700 | 20219323000 | 120800 | 120900 | 120900 | 120700 | 737 |
| 316 | 20241114 | 135600 | 20130253700 | 120900 | 121000 | 121000 | 120800 | 648 |
| 317 | 20241114 | 135500 | 20051929000 | 120900 | 121000 | 121000 | 120900 | 293 |
| 318 | 20241114 | 135400 | 20016480300 | 121000 | 120900 | 121000 | 120800 | 669 |
| 319 | 20241114 | 135300 | 19935601900 | 120900 | 121000 | 121000 | 120600 | 383 |
| 320 | 20241114 | 135200 | 19889312300 | 120900 | 121000 | 121000 | 120900 | 666 |
| 321 | 20241114 | 135100 | 19808754400 | 121000 | 120900 | 121000 | 120800 | 413 |
| 322 | 20241114 | 135000 | 19758797800 | 120900 | 120900 | 120900 | 120700 | 536 |
| 323 | 20241114 | 134900 | 19693997500 | 120800 | 120800 | 120900 | 120700 | 755 |
| 324 | 20241114 | 134800 | 19602788300 | 120800 | 120800 | 120900 | 120800 | 397 |
| 325 | 20241114 | 134700 | 19554798200 | 120900 | 120800 | 120900 | 120800 | 376 |
| 326 | 20241114 | 134600 | 19509356300 | 120800 | 120500 | 120800 | 120500 | 506 |
| 327 | 20241114 | 134500 | 19448347400 | 120500 | 120600 | 120800 | 120400 | 1371 |
| 328 | 20241114 | 134400 | 19283092800 | 120600 | 120500 | 120700 | 120400 | 1664 |
| 329 | 20241114 | 134300 | 19082410600 | 120500 | 120500 | 120600 | 120400 | 403 |
| 330 | 20241114 | 134200 | 19033851700 | 120600 | 120300 | 120600 | 120300 | 541 |
| 331 | 20241114 | 134100 | 18968705300 | 120400 | 120300 | 120400 | 120300 | 654 |
| 332 | 20241114 | 134000 | 18889987000 | 120400 | 120400 | 120500 | 120300 | 347 |
| 333 | 20241114 | 133900 | 18848185100 | 120500 | 120300 | 120500 | 120300 | 800 |
| 334 | 20241114 | 133800 | 18751855900 | 120300 | 120700 | 120700 | 120300 | 1905 |
| 335 | 20241114 | 133700 | 18522413500 | 120500 | 120600 | 120800 | 120500 | 838 |
| 336 | 20241114 | 133600 | 18421288000 | 120600 | 120900 | 120900 | 120600 | 1501 |
| 337 | 20241114 | 133500 | 18240064200 | 120900 | 120800 | 121000 | 120700 | 601 |
| 338 | 20241114 | 133400 | 18167437400 | 120800 | 120700 | 120900 | 120700 | 466 |
| 339 | 20241114 | 133300 | 18111147100 | 120700 | 120900 | 120900 | 120700 | 388 |
| 340 | 20241114 | 133200 | 18064274200 | 120900 | 120600 | 120900 | 120600 | 836 |
| 341 | 20241114 | 133100 | 17963321200 | 120700 | 120800 | 120800 | 120600 | 577 |
| 342 | 20241114 | 133000 | 17893689000 | 120800 | 121000 | 121000 | 120700 | 1102 |
| 343 | 20241114 | 132900 | 17760424400 | 121000 | 120900 | 121000 | 120800 | 413 |
| 344 | 20241114 | 132800 | 17710493700 | 120800 | 120700 | 120900 | 120700 | 575 |
| 345 | 20241114 | 132700 | 17641016000 | 120700 | 120800 | 120900 | 120700 | 546 |
| 346 | 20241114 | 132600 | 17575064700 | 120700 | 120700 | 120900 | 120700 | 329 |
| 347 | 20241114 | 132500 | 17535324400 | 120800 | 120800 | 120900 | 120600 | 838 |
| 348 | 20241114 | 132400 | 17434141900 | 120800 | 120700 | 120800 | 120700 | 347 |
| 349 | 20241114 | 132300 | 17392251000 | 120700 | 120700 | 120900 | 120600 | 490 |
| 350 | 20241114 | 132200 | 17333064000 | 120700 | 121100 | 121100 | 120700 | 606 |
| 351 | 20241114 | 132100 | 17259746700 | 121000 | 120900 | 121100 | 120900 | 502 |
| 352 | 20241114 | 132000 | 17198990500 | 120900 | 120800 | 121000 | 120800 | 431 |
| 353 | 20241114 | 131900 | 17146883400 | 120800 | 120800 | 120900 | 120600 | 158 |
| 354 | 20241114 | 131800 | 17127806800 | 120900 | 120900 | 121000 | 120800 | 480 |
| 355 | 20241114 | 131700 | 17069741400 | 120800 | 120900 | 121000 | 120700 | 937 |
| 356 | 20241114 | 131600 | 16956415600 | 120900 | 121000 | 121000 | 120900 | 502 |
| 357 | 20241114 | 131500 | 16895674200 | 121000 | 120900 | 121000 | 120900 | 569 |
| 358 | 20241114 | 131400 | 16826829500 | 121000 | 120900 | 121000 | 120900 | 565 |
| 359 | 20241114 | 131300 | 16758471800 | 120900 | 121000 | 121000 | 120900 | 328 |
| 360 | 20241114 | 131200 | 16718797500 | 120900 | 120800 | 120900 | 120800 | 307 |
| 361 | 20241114 | 131100 | 16681698700 | 120700 | 120900 | 120900 | 120700 | 1374 |
| 362 | 20241114 | 131000 | 16515698100 | 120900 | 120900 | 121000 | 120800 | 547 |
| 363 | 20241114 | 130900 | 16449542500 | 120900 | 120900 | 121000 | 120900 | 346 |
| 364 | 20241114 | 130800 | 16407680100 | 120900 | 121000 | 121000 | 120900 | 233 |
| 365 | 20241114 | 130700 | 16379489200 | 120900 | 121000 | 121000 | 120800 | 416 |
| 366 | 20241114 | 130600 | 16329177400 | 121000 | 120900 | 121000 | 120800 | 435 |
| 367 | 20241114 | 130500 | 16276585300 | 120900 | 120900 | 121000 | 120800 | 523 |
| 368 | 20241114 | 130400 | 16213340500 | 120900 | 120800 | 121000 | 120800 | 483 |
| 369 | 20241114 | 130300 | 16154944600 | 120800 | 121000 | 121000 | 120700 | 474 |
| 370 | 20241114 | 130200 | 16097640700 | 121000 | 120800 | 121000 | 120800 | 193 |
| 371 | 20241114 | 130100 | 16074309700 | 120800 | 120900 | 120900 | 120700 | 382 |
| 372 | 20241114 | 130000 | 16028142500 | 121000 | 121000 | 121000 | 120900 | 549 |
| 373 | 20241114 | 125900 | 15961720900 | 120900 | 121000 | 121000 | 120900 | 467 |
| 374 | 20241114 | 125800 | 15905224000 | 121000 | 121000 | 121000 | 120900 | 420 |
| 375 | 20241114 | 125700 | 15854411200 | 121000 | 121000 | 121000 | 120900 | 341 |
| 376 | 20241114 | 125600 | 15813152200 | 121000 | 121000 | 121100 | 120900 | 375 |
| 377 | 20241114 | 125500 | 15767777500 | 121000 | 121000 | 121100 | 120900 | 637 |
| 378 | 20241114 | 125400 | 15690699200 | 121000 | 121000 | 121000 | 120900 | 435 |
| 379 | 20241114 | 125300 | 15638067100 | 121000 | 121000 | 121000 | 120800 | 758 |
| 380 | 20241114 | 125200 | 15546405500 | 120900 | 120800 | 121000 | 120800 | 373 |
| 381 | 20241114 | 125100 | 15501302500 | 120800 | 121000 | 121000 | 120800 | 696 |
| 382 | 20241114 | 125000 | 15417125300 | 121000 | 120900 | 121000 | 120900 | 489 |
| 383 | 20241114 | 124900 | 15357973700 | 120800 | 120900 | 120900 | 120800 | 396 |
| 384 | 20241114 | 124800 | 15310110500 | 120900 | 120900 | 121000 | 120900 | 545 |
| 385 | 20241114 | 124700 | 15244192100 | 120900 | 120800 | 120900 | 120800 | 360 |
| 386 | 20241114 | 124600 | 15200672300 | 120800 | 120900 | 121000 | 120700 | 412 |
| 387 | 20241114 | 124500 | 15150887900 | 121000 | 120800 | 121000 | 120800 | 466 |
| 388 | 20241114 | 124400 | 15094536700 | 120900 | 120900 | 120900 | 120800 | 613 |
| 389 | 20241114 | 124300 | 15020428700 | 121000 | 121000 | 121000 | 120900 | 433 |
| 390 | 20241114 | 124200 | 14968040800 | 121000 | 121000 | 121000 | 120900 | 578 |
| 391 | 20241114 | 124100 | 14898132000 | 121000 | 120900 | 121000 | 120900 | 297 |
| 392 | 20241114 | 124000 | 14862196100 | 121000 | 120900 | 121000 | 120900 | 553 |
| 393 | 20241114 | 123900 | 14795287300 | 120900 | 120900 | 121000 | 120900 | 365 |
| 394 | 20241114 | 123800 | 14751126700 | 120900 | 120900 | 121000 | 120800 | 1134 |
| 395 | 20241114 | 123700 | 14614022700 | 120900 | 120800 | 121000 | 120800 | 2616 |
| 396 | 20241114 | 123600 | 14297743800 | 120900 | 120800 | 120900 | 120700 | 302 |
| 397 | 20241114 | 123500 | 14261260500 | 120800 | 120700 | 120800 | 120600 | 507 |
| 398 | 20241114 | 123400 | 14200054100 | 120700 | 120800 | 120900 | 120700 | 549 |
| 399 | 20241114 | 123300 | 14133700800 | 120900 | 120800 | 121000 | 120800 | 487 |
| 400 | 20241114 | 123200 | 14074835200 | 120900 | 120800 | 120900 | 120800 | 389 |
| 401 | 20241114 | 123100 | 14027811500 | 120900 | 121000 | 121000 | 120800 | 403 |
| 402 | 20241114 | 123000 | 13979080800 | 120900 | 120900 | 121000 | 120900 | 389 |
| 403 | 20241114 | 122900 | 13932022000 | 120900 | 120900 | 121000 | 120800 | 261 |
| 404 | 20241114 | 122800 | 13900467500 | 120900 | 120900 | 120900 | 120800 | 594 |
| 405 | 20241114 | 122700 | 13828680500 | 120800 | 120900 | 121000 | 120800 | 690 |
| 406 | 20241114 | 122600 | 13745240200 | 121000 | 121000 | 121000 | 120900 | 444 |
| 407 | 20241114 | 122500 | 13691520000 | 120900 | 120900 | 121000 | 120900 | 486 |
| 408 | 20241114 | 122400 | 13632728500 | 121000 | 120900 | 121000 | 120900 | 389 |
| 409 | 20241114 | 122300 | 13585667700 | 120900 | 121000 | 121100 | 120900 | 2464 |
| 410 | 20241114 | 122200 | 13287530800 | 121000 | 121000 | 121000 | 120900 | 1302 |
| 411 | 20241114 | 122100 | 13129993500 | 120900 | 120800 | 121000 | 120800 | 594 |
| 412 | 20241114 | 122000 | 13058143800 | 120800 | 121000 | 121000 | 120800 | 1362 |
| 413 | 20241114 | 121900 | 12893416100 | 120900 | 120900 | 120900 | 120800 | 156 |
| 414 | 20241114 | 121800 | 12874556400 | 120900 | 121000 | 121000 | 120800 | 551 |
| 415 | 20241114 | 121700 | 12807913600 | 121000 | 120900 | 121000 | 120800 | 351 |
| 416 | 20241114 | 121600 | 12765477800 | 120900 | 120900 | 120900 | 120800 | 457 |
| 417 | 20241114 | 121500 | 12710231100 | 120900 | 120700 | 120900 | 120700 | 280 |
| 418 | 20241114 | 121400 | 12676410600 | 120700 | 120700 | 120700 | 120600 | 491 |
| 419 | 20241114 | 121300 | 12617159300 | 120700 | 120600 | 120800 | 120600 | 711 |
| 420 | 20241114 | 121200 | 12531317500 | 120600 | 121000 | 121000 | 120600 | 1245 |
| 421 | 20241114 | 121100 | 12380984800 | 121000 | 120900 | 121000 | 120800 | 430 |
| 422 | 20241114 | 121000 | 12329002100 | 120900 | 121000 | 121000 | 120800 | 343 |
| 423 | 20241114 | 120900 | 12287511800 | 120900 | 120900 | 121000 | 120800 | 1690 |
| 424 | 20241114 | 120800 | 12083066700 | 120900 | 121000 | 121000 | 120700 | 3399 |
| 425 | 20241114 | 120700 | 11671904500 | 120900 | 120800 | 120900 | 120700 | 417 |
| 426 | 20241114 | 120600 | 11621512400 | 120800 | 120800 | 120900 | 120700 | 1078 |
| 427 | 20241114 | 120500 | 11491257700 | 120700 | 120800 | 120800 | 120700 | 218 |
| 428 | 20241114 | 120400 | 11464928000 | 120700 | 120500 | 120700 | 120500 | 721 |
| 429 | 20241114 | 120300 | 11377980300 | 120400 | 120500 | 120700 | 120300 | 1098 |
| 430 | 20241114 | 120200 | 11245611400 | 120600 | 120700 | 120700 | 120500 | 509 |
| 431 | 20241114 | 120100 | 11184187700 | 120600 | 120600 | 120700 | 120500 | 353 |
| 432 | 20241114 | 120000 | 11141618000 | 120600 | 120500 | 120600 | 120400 | 378 |
| 433 | 20241114 | 115900 | 11096065000 | 120600 | 120300 | 120600 | 120300 | 305 |
| 434 | 20241114 | 115800 | 11059320800 | 120400 | 120500 | 120600 | 120300 | 704 |
| 435 | 20241114 | 115700 | 10974481800 | 120600 | 120600 | 120600 | 120500 | 302 |
| 436 | 20241114 | 115600 | 10938068700 | 120500 | 120500 | 120600 | 120500 | 472 |
| 437 | 20241114 | 115500 | 10881167100 | 120500 | 120500 | 120600 | 120400 | 428 |
| 438 | 20241114 | 115400 | 10829592600 | 120500 | 120400 | 120600 | 120400 | 392 |
| 439 | 20241114 | 115300 | 10782353200 | 120400 | 120600 | 120700 | 120300 | 1147 |
| 440 | 20241114 | 115200 | 10644092300 | 120700 | 120700 | 120700 | 120600 | 261 |
| 441 | 20241114 | 115100 | 10612597800 | 120700 | 120600 | 120700 | 120500 | 470 |
| 442 | 20241114 | 115000 | 10555898700 | 120600 | 120500 | 120600 | 120400 | 392 |
| 443 | 20241114 | 114900 | 10508646800 | 120500 | 120600 | 120600 | 120400 | 1723 |
| 444 | 20241114 | 114800 | 10301008400 | 120500 | 120600 | 120600 | 120500 | 260 |
| 445 | 20241114 | 114700 | 10269654400 | 120600 | 120700 | 120800 | 120500 | 784 |
| 446 | 20241114 | 114600 | 10175083800 | 120700 | 120600 | 120800 | 120600 | 552 |
| 447 | 20241114 | 114500 | 10108458800 | 120600 | 120800 | 120900 | 120600 | 1292 |
| 448 | 20241114 | 114400 | 9952449400 | 120900 | 120800 | 120900 | 120800 | 709 |
| 449 | 20241114 | 114300 | 9866734500 | 120800 | 120800 | 120900 | 120800 | 269 |
| 450 | 20241114 | 114200 | 9834238300 | 120700 | 120800 | 120900 | 120700 | 721 |
| 451 | 20241114 | 114100 | 9747118400 | 120900 | 120900 | 120900 | 120800 | 534 |
| 452 | 20241114 | 114000 | 9682560200 | 120900 | 121000 | 121000 | 120900 | 416 |
| 453 | 20241114 | 113900 | 9632229200 | 121000 | 120900 | 121000 | 120800 | 532 |
| 454 | 20241114 | 113800 | 9567910600 | 120800 | 120900 | 121000 | 120800 | 486 |
| 455 | 20241114 | 113700 | 9509139500 | 121000 | 120900 | 121000 | 120800 | 635 |
| 456 | 20241114 | 113600 | 9432381000 | 120800 | 121000 | 121000 | 120800 | 679 |
| 457 | 20241114 | 113500 | 9350274500 | 121000 | 120900 | 121000 | 120800 | 295 |
| 458 | 20241114 | 113400 | 9314608300 | 121000 | 120900 | 121000 | 120800 | 443 |
| 459 | 20241114 | 113300 | 9261027700 | 120800 | 121100 | 121100 | 120800 | 586 |
| 460 | 20241114 | 113200 | 9190168300 | 121000 | 120900 | 121100 | 120900 | 948 |
| 461 | 20241114 | 113100 | 9075476400 | 120900 | 121000 | 121000 | 120800 | 910 |
| 462 | 20241114 | 113000 | 8965410700 | 121000 | 120900 | 121000 | 120900 | 315 |
| 463 | 20241114 | 112900 | 8927309100 | 121000 | 121000 | 121000 | 120800 | 870 |
| 464 | 20241114 | 112800 | 8822127100 | 120900 | 120900 | 121000 | 120900 | 190 |
| 465 | 20241114 | 112700 | 8799137400 | 121000 | 121100 | 121100 | 120900 | 522 |
| 466 | 20241114 | 112600 | 8735962900 | 121000 | 121000 | 121100 | 120900 | 322 |
| 467 | 20241114 | 112500 | 8696989200 | 121000 | 120900 | 121000 | 120900 | 252 |
| 468 | 20241114 | 112400 | 8666499900 | 121000 | 121100 | 121100 | 120900 | 899 |
| 469 | 20241114 | 112300 | 8557720600 | 121000 | 120900 | 121000 | 120900 | 739 |
| 470 | 20241114 | 112200 | 8468303600 | 120900 | 121000 | 121000 | 120900 | 423 |
| 471 | 20241114 | 112100 | 8417125000 | 120900 | 121000 | 121000 | 120900 | 263 |
| 472 | 20241114 | 112000 | 8385303500 | 121000 | 120900 | 121000 | 120900 | 421 |
| 473 | 20241114 | 111900 | 8334367400 | 120900 | 120900 | 121000 | 120800 | 481 |
| 474 | 20241114 | 111800 | 8276194600 | 120900 | 120900 | 121000 | 120600 | 1007 |
| 475 | 20241114 | 111700 | 8154591800 | 120900 | 120900 | 121000 | 120800 | 742 |
| 476 | 20241114 | 111600 | 8064858500 | 120900 | 121000 | 121000 | 120900 | 368 |
| 477 | 20241114 | 111500 | 8020365600 | 120900 | 120900 | 121000 | 120900 | 262 |
| 478 | 20241114 | 111400 | 7988666300 | 121000 | 120800 | 121000 | 120800 | 939 |
| 479 | 20241114 | 111300 | 7875061500 | 120900 | 120800 | 121000 | 120800 | 733 |
| 480 | 20241114 | 111200 | 7786397800 | 120800 | 120800 | 120900 | 120700 | 462 |
| 481 | 20241114 | 111100 | 7730576900 | 120800 | 120700 | 120800 | 120600 | 890 |
| 482 | 20241114 | 111000 | 7623083800 | 120600 | 120600 | 120700 | 120600 | 325 |
| 483 | 20241114 | 110900 | 7583868700 | 120700 | 120700 | 120700 | 120600 | 607 |
| 484 | 20241114 | 110800 | 7510625500 | 120700 | 120700 | 120800 | 120700 | 412 |
| 485 | 20241114 | 110700 | 7460879200 | 120700 | 120700 | 120800 | 120700 | 802 |
| 486 | 20241114 | 110600 | 7364009500 | 120700 | 120800 | 120900 | 120700 | 589 |
| 487 | 20241114 | 110500 | 7292828800 | 120800 | 120900 | 120900 | 120800 | 629 |
| 488 | 20241114 | 110400 | 7216791700 | 120900 | 120900 | 121000 | 120800 | 885 |
| 489 | 20241114 | 110300 | 7109844100 | 120900 | 120900 | 121000 | 120800 | 462 |
| 490 | 20241114 | 110200 | 7053956400 | 120900 | 120600 | 120900 | 120500 | 745 |
| 491 | 20241114 | 110100 | 6964056300 | 120600 | 120800 | 120800 | 120600 | 1199 |
| 492 | 20241114 | 110000 | 6819380900 | 120800 | 120800 | 120900 | 120500 | 1500 |
| 493 | 20241114 | 105900 | 6638228500 | 120800 | 121200 | 121200 | 120800 | 1002 |
| 494 | 20241114 | 105800 | 6516962200 | 121200 | 121200 | 121300 | 121100 | 460 |
| 495 | 20241114 | 105700 | 6461236800 | 121300 | 121400 | 121400 | 121000 | 1165 |
| 496 | 20241114 | 105600 | 6320064900 | 121500 | 121700 | 121700 | 121300 | 438 |
| 497 | 20241114 | 105500 | 6266843700 | 121600 | 121700 | 121700 | 121600 | 444 |
| 498 | 20241114 | 105400 | 6212817900 | 121700 | 121600 | 121700 | 121500 | 309 |
| 499 | 20241114 | 105300 | 6175234100 | 121600 | 121300 | 121600 | 121200 | 209 |
| 500 | 20241114 | 105200 | 6149869500 | 121200 | 121500 | 121600 | 121100 | 917 |
| 501 | 20241114 | 105100 | 6038594000 | 121400 | 121900 | 121900 | 121400 | 1027 |
| 502 | 20241114 | 105000 | 5913643700 | 121900 | 121500 | 121900 | 121500 | 459 |
| 503 | 20241114 | 104900 | 5857758200 | 121600 | 121500 | 121600 | 121400 | 284 |
| 504 | 20241114 | 104800 | 5823231700 | 121500 | 121600 | 121700 | 121400 | 959 |
| 505 | 20241114 | 104700 | 5706611000 | 121700 | 121400 | 121700 | 121400 | 581 |
| 506 | 20241114 | 104600 | 5635972700 | 121400 | 121700 | 121700 | 121300 | 674 |
| 507 | 20241114 | 104500 | 5554096300 | 121700 | 121800 | 121800 | 121600 | 628 |
| 508 | 20241114 | 104400 | 5477637900 | 121700 | 121600 | 121800 | 121600 | 192 |
| 509 | 20241114 | 104300 | 5454265700 | 121700 | 121500 | 121700 | 121500 | 310 |
| 510 | 20241114 | 104200 | 5416564400 | 121500 | 121200 | 121600 | 121200 | 884 |
| 511 | 20241114 | 104100 | 5309147100 | 121200 | 121400 | 121500 | 121200 | 592 |
| 512 | 20241114 | 104000 | 5237251600 | 121300 | 121500 | 121500 | 121200 | 842 |
| 513 | 20241114 | 103900 | 5135088900 | 121500 | 121200 | 121500 | 121100 | 527 |
| 514 | 20241114 | 103800 | 5071159100 | 121100 | 121000 | 121100 | 121000 | 397 |
| 515 | 20241114 | 103700 | 5023097100 | 121000 | 120900 | 121000 | 120800 | 226 |
| 516 | 20241114 | 103600 | 4995774700 | 120800 | 121000 | 121100 | 120700 | 460 |
| 517 | 20241114 | 103500 | 4940196600 | 121100 | 120900 | 121100 | 120800 | 865 |
| 518 | 20241114 | 103400 | 4835553900 | 120900 | 121100 | 121100 | 120800 | 737 |
| 519 | 20241114 | 103300 | 4746390200 | 121100 | 121200 | 121200 | 121000 | 713 |
| 520 | 20241114 | 103200 | 4660063600 | 121100 | 121300 | 121300 | 121000 | 1080 |
| 521 | 20241114 | 103100 | 4529183900 | 121400 | 121800 | 121800 | 121100 | 1125 |
| 522 | 20241114 | 103000 | 4392540100 | 121800 | 121900 | 122000 | 121700 | 737 |
| 523 | 20241114 | 102900 | 4302708400 | 121900 | 121800 | 121900 | 121600 | 428 |
| 524 | 20241114 | 102800 | 4250561700 | 121800 | 121800 | 121800 | 121600 | 633 |
| 525 | 20241114 | 102700 | 4173485200 | 121800 | 121900 | 122000 | 121700 | 1148 |
| 526 | 20241114 | 102600 | 4033593200 | 121800 | 121900 | 122100 | 121800 | 942 |
| 527 | 20241114 | 102500 | 3918652300 | 121900 | 122000 | 122200 | 121800 | 1203 |
| 528 | 20241114 | 102400 | 3771933000 | 122100 | 122000 | 122200 | 122000 | 774 |
| 529 | 20241114 | 102300 | 3677405000 | 122000 | 121900 | 122100 | 121800 | 816 |
| 530 | 20241114 | 102200 | 3577889900 | 121900 | 121800 | 121900 | 121600 | 1642 |
| 531 | 20241114 | 102100 | 3377956500 | 121800 | 121800 | 122000 | 121800 | 995 |
| 532 | 20241114 | 102000 | 3256664100 | 122000 | 122000 | 122200 | 121700 | 1348 |
| 533 | 20241114 | 101900 | 3092265000 | 122200 | 122300 | 122300 | 121900 | 584 |
| 534 | 20241114 | 101800 | 3020997400 | 122300 | 122300 | 122400 | 122100 | 731 |
| 535 | 20241114 | 101700 | 2931589200 | 122300 | 122200 | 122400 | 121600 | 1183 |
| 536 | 20241114 | 101600 | 2787251500 | 122300 | 122500 | 122600 | 122100 | 1233 |
| 537 | 20241114 | 101500 | 2636447200 | 122500 | 122600 | 122600 | 122100 | 1383 |
| 538 | 20241114 | 101400 | 2467171300 | 122600 | 122300 | 122600 | 122200 | 636 |
| 539 | 20241114 | 101300 | 2389291800 | 122300 | 122200 | 122300 | 122200 | 440 |
| 540 | 20241114 | 101200 | 2335485400 | 122200 | 122300 | 122300 | 122200 | 337 |
| 541 | 20241114 | 101100 | 2294287000 | 122200 | 122300 | 122400 | 122200 | 729 |
| 542 | 20241114 | 101000 | 2205097900 | 122200 | 122300 | 122400 | 122000 | 2659 |
| 543 | 20241114 | 100900 | 1880267600 | 122300 | 122400 | 122500 | 122200 | 575 |
| 544 | 20241114 | 100800 | 1809882000 | 122300 | 122900 | 122900 | 122200 | 1858 |
| 545 | 20241114 | 100700 | 1582174500 | 122600 | 122800 | 123000 | 122600 | 1389 |
| 546 | 20241114 | 100600 | 1411535600 | 122700 | 122700 | 123000 | 122700 | 777 |
| 547 | 20241114 | 100500 | 1316152800 | 122700 | 122600 | 122700 | 122500 | 270 |
| 548 | 20241114 | 100400 | 1283051800 | 122500 | 122300 | 122500 | 122200 | 688 |
| 549 | 20241114 | 100300 | 1198910600 | 122300 | 122600 | 122600 | 122200 | 1148 |
| 550 | 20241114 | 100200 | 1058431800 | 122600 | 122600 | 122700 | 122100 | 918 |
| 551 | 20241114 | 100100 | 946061100 | 122100 | 123000 | 123300 | 122100 | 2100 |
| 552 | 20241114 | 100000 | 688123600 | 122900 | 123000 | 123000 | 122100 | 5603 |