35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 185600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 9554 |
| 3 | 20241122 | 185500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 4 | 20241122 | 185400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 5 | 20241122 | 185300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 6 | 20241122 | 185200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 7 | 20241122 | 185100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 8 | 20241122 | 185000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 9 | 20241122 | 184900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 10 | 20241122 | 184800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 11 | 20241122 | 184700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 12 | 20241122 | 184600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 13 | 20241122 | 184500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 14 | 20241122 | 184400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 15 | 20241122 | 184300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 16 | 20241122 | 184200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 17 | 20241122 | 184100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 18 | 20241122 | 184000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 19 | 20241122 | 183900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 20 | 20241122 | 183800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 21 | 20241122 | 183700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 22 | 20241122 | 183600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 23 | 20241122 | 183500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 24 | 20241122 | 183400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 25 | 20241122 | 183300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 26 | 20241122 | 183200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 27 | 20241122 | 183100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 28 | 20241122 | 183000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 29 | 20241122 | 182900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 30 | 20241122 | 182800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 31 | 20241122 | 182700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 32 | 20241122 | 182600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 9554 |
| 33 | 20241122 | 182500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 34 | 20241122 | 182400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 35 | 20241122 | 182300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 36 | 20241122 | 182200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 37 | 20241122 | 182100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 38 | 20241122 | 182000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 39 | 20241122 | 181900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 40 | 20241122 | 181800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 41 | 20241122 | 181700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 42 | 20241122 | 181600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 43 | 20241122 | 181500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 44 | 20241122 | 181400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 45 | 20241122 | 181300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 46 | 20241122 | 181200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 47 | 20241122 | 181100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 48 | 20241122 | 181000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 49 | 20241122 | 180900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 50 | 20241122 | 180800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 51 | 20241122 | 180700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 52 | 20241122 | 180600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 53 | 20241122 | 180500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 54 | 20241122 | 180400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 55 | 20241122 | 180300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 56 | 20241122 | 180200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 57 | 20241122 | 180100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 58 | 20241122 | 180000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 59 | 20241122 | 175900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 60 | 20241122 | 175800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 61 | 20241122 | 175700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 62 | 20241122 | 175600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 9554 |
| 63 | 20241122 | 175500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 64 | 20241122 | 175400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 65 | 20241122 | 175300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 66 | 20241122 | 175200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 67 | 20241122 | 175100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 68 | 20241122 | 175000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 69 | 20241122 | 174900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 70 | 20241122 | 174800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 71 | 20241122 | 174700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 72 | 20241122 | 174600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 73 | 20241122 | 174500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 74 | 20241122 | 174400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 75 | 20241122 | 174300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 76 | 20241122 | 174200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 77 | 20241122 | 174100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 78 | 20241122 | 174000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 79 | 20241122 | 173900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 80 | 20241122 | 173800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 81 | 20241122 | 173700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 82 | 20241122 | 173600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 83 | 20241122 | 173500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 84 | 20241122 | 173400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 85 | 20241122 | 173300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 86 | 20241122 | 173200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 87 | 20241122 | 173100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 88 | 20241122 | 173000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 89 | 20241122 | 172900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 90 | 20241122 | 172800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 91 | 20241122 | 172700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 92 | 20241122 | 172600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 9554 |
| 93 | 20241122 | 172500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 94 | 20241122 | 172400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 95 | 20241122 | 172300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 96 | 20241122 | 172200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 97 | 20241122 | 172100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 98 | 20241122 | 172000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 99 | 20241122 | 171900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 100 | 20241122 | 171800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 101 | 20241122 | 171700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 102 | 20241122 | 171600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 103 | 20241122 | 171500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 104 | 20241122 | 171400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 105 | 20241122 | 171300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 106 | 20241122 | 171200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 107 | 20241122 | 171100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 108 | 20241122 | 171000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 109 | 20241122 | 170900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 110 | 20241122 | 170800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 111 | 20241122 | 170700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 112 | 20241122 | 170600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 113 | 20241122 | 170500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 114 | 20241122 | 170400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 115 | 20241122 | 170300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 116 | 20241122 | 170200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 117 | 20241122 | 170100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 118 | 20241122 | 170000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 119 | 20241122 | 165900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 120 | 20241122 | 165800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 121 | 20241122 | 165700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 122 | 20241122 | 165600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 9554 |
| 123 | 20241122 | 165500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 124 | 20241122 | 165400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 125 | 20241122 | 165300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 126 | 20241122 | 165200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 127 | 20241122 | 165100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 128 | 20241122 | 165000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 129 | 20241122 | 164900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 130 | 20241122 | 164800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 131 | 20241122 | 164700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 132 | 20241122 | 164600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 133 | 20241122 | 164500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 134 | 20241122 | 164400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 135 | 20241122 | 164300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 136 | 20241122 | 164200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 137 | 20241122 | 164100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 138 | 20241122 | 164000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 139 | 20241122 | 163900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 140 | 20241122 | 163800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 141 | 20241122 | 163700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 142 | 20241122 | 163600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 143 | 20241122 | 163500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 144 | 20241122 | 163400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 145 | 20241122 | 163300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 146 | 20241122 | 163200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 147 | 20241122 | 163100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 148 | 20241122 | 163000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 149 | 20241122 | 162900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 150 | 20241122 | 162800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 151 | 20241122 | 162700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 152 | 20241122 | 162600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 9554 |
| 153 | 20241122 | 162500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 154 | 20241122 | 162400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 155 | 20241122 | 162300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 156 | 20241122 | 162200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 157 | 20241122 | 162100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 158 | 20241122 | 162000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 159 | 20241122 | 161900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 160 | 20241122 | 161800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 161 | 20241122 | 161700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 162 | 20241122 | 161600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 163 | 20241122 | 161500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 164 | 20241122 | 161400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 165 | 20241122 | 161300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 166 | 20241122 | 161200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 167 | 20241122 | 161100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 168 | 20241122 | 161000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 169 | 20241122 | 160900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 170 | 20241122 | 160800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 171 | 20241122 | 160700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 172 | 20241122 | 160600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 173 | 20241122 | 160500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 174 | 20241122 | 160400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 175 | 20241122 | 160300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 176 | 20241122 | 160200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 177 | 20241122 | 160100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 178 | 20241122 | 160000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 179 | 20241122 | 155900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 180 | 20241122 | 155800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 181 | 20241122 | 155700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 182 | 20241122 | 155600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 9554 |
| 183 | 20241122 | 155500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 184 | 20241122 | 155400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 185 | 20241122 | 155300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 186 | 20241122 | 155200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 187 | 20241122 | 155100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 188 | 20241122 | 155000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 189 | 20241122 | 154900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 190 | 20241122 | 154800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 191 | 20241122 | 154700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 192 | 20241122 | 154600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 193 | 20241122 | 154500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 194 | 20241122 | 154400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 195 | 20241122 | 154300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 196 | 20241122 | 154200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 197 | 20241122 | 154100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 198 | 20241122 | 154000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 199 | 20241122 | 153900 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 200 | 20241122 | 153800 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 201 | 20241122 | 153700 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 202 | 20241122 | 153600 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 203 | 20241122 | 153500 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 204 | 20241122 | 153400 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 205 | 20241122 | 153300 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 206 | 20241122 | 153200 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 207 | 20241122 | 153100 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 0 |
| 208 | 20241122 | 153000 | 91881038900 | 113800 | 113800 | 113800 | 113800 | 9554 |
| 209 | 20241122 | 152900 | 90793793700 | 113800 | 113800 | 113800 | 113800 | 0 |
| 210 | 20241122 | 152800 | 90793793700 | 113800 | 113800 | 113800 | 113800 | 0 |
| 211 | 20241122 | 152700 | 90793793700 | 113800 | 113800 | 113800 | 113800 | 0 |
| 212 | 20241122 | 152600 | 90793793700 | 113800 | 113800 | 113800 | 113800 | 0 |
| 213 | 20241122 | 152500 | 90793793700 | 113800 | 113800 | 113800 | 113800 | 0 |
| 214 | 20241122 | 152400 | 90793793700 | 113800 | 113800 | 113800 | 113800 | 0 |
| 215 | 20241122 | 152300 | 90793793700 | 113800 | 113800 | 113800 | 113800 | 0 |
| 216 | 20241122 | 152200 | 90793793700 | 113800 | 113800 | 113800 | 113800 | 0 |
| 217 | 20241122 | 152100 | 90793793700 | 113800 | 113800 | 113800 | 113800 | 0 |
| 218 | 20241122 | 152000 | 90793793700 | 113800 | 113800 | 113800 | 113800 | 0 |
| 219 | 20241122 | 151900 | 90793793700 | 113800 | 113600 | 114000 | 113500 | 2284 |
| 220 | 20241122 | 151800 | 90534099000 | 113700 | 113400 | 113700 | 113400 | 1140 |
| 221 | 20241122 | 151700 | 90404695700 | 113400 | 113400 | 113500 | 113300 | 464 |
| 222 | 20241122 | 151600 | 90352079400 | 113500 | 113500 | 113500 | 113400 | 880 |
| 223 | 20241122 | 151500 | 90252220000 | 113400 | 113200 | 113600 | 113200 | 2270 |
| 224 | 20241122 | 151400 | 89994865100 | 113100 | 113000 | 113200 | 113000 | 630 |
| 225 | 20241122 | 151300 | 89923608400 | 112900 | 113000 | 113100 | 112900 | 1433 |
| 226 | 20241122 | 151200 | 89761653700 | 113100 | 112700 | 113100 | 112600 | 2089 |
| 227 | 20241122 | 151100 | 89525797700 | 112800 | 112900 | 112900 | 112700 | 337 |
| 228 | 20241122 | 151000 | 89487782200 | 112800 | 112700 | 112900 | 112500 | 1432 |
| 229 | 20241122 | 150900 | 89326513500 | 112600 | 112600 | 112700 | 112500 | 1646 |
| 230 | 20241122 | 150800 | 89141255600 | 112600 | 112600 | 112800 | 112600 | 751 |
| 231 | 20241122 | 150700 | 89056626800 | 112700 | 112700 | 112800 | 112500 | 1785 |
| 232 | 20241122 | 150600 | 88855568700 | 112700 | 112800 | 113000 | 112700 | 695 |
| 233 | 20241122 | 150500 | 88777163100 | 112800 | 113100 | 113200 | 112800 | 2987 |
| 234 | 20241122 | 150400 | 88439835600 | 113100 | 113100 | 113200 | 113000 | 453 |
| 235 | 20241122 | 150300 | 88388599200 | 113200 | 113100 | 113200 | 113100 | 339 |
| 236 | 20241122 | 150200 | 88350252900 | 113100 | 113000 | 113200 | 113000 | 816 |
| 237 | 20241122 | 150100 | 88257938700 | 113100 | 113000 | 113100 | 112900 | 1120 |
| 238 | 20241122 | 150000 | 88131349500 | 113000 | 113100 | 113100 | 113000 | 616 |
| 239 | 20241122 | 145900 | 88061697200 | 113100 | 113100 | 113100 | 113000 | 856 |
| 240 | 20241122 | 145800 | 87964954300 | 113000 | 113100 | 113100 | 113000 | 468 |
| 241 | 20241122 | 145700 | 87912062000 | 113000 | 113000 | 113100 | 113000 | 978 |
| 242 | 20241122 | 145600 | 87801529100 | 113000 | 113100 | 113100 | 113000 | 406 |
| 243 | 20241122 | 145500 | 87755629400 | 113100 | 113100 | 113200 | 113100 | 258 |
| 244 | 20241122 | 145400 | 87726444100 | 113100 | 113100 | 113100 | 113000 | 278 |
| 245 | 20241122 | 145300 | 87695002700 | 113000 | 113200 | 113200 | 113000 | 511 |
| 246 | 20241122 | 145200 | 87637228400 | 113200 | 113400 | 113400 | 113100 | 219 |
| 247 | 20241122 | 145100 | 87612427900 | 113400 | 113400 | 113500 | 113300 | 212 |
| 248 | 20241122 | 145000 | 87588401500 | 113500 | 113300 | 113500 | 113200 | 618 |
| 249 | 20241122 | 144900 | 87518355600 | 113300 | 113300 | 113300 | 113100 | 450 |
| 250 | 20241122 | 144800 | 87467417000 | 113300 | 113300 | 113300 | 113100 | 242 |
| 251 | 20241122 | 144700 | 87440033200 | 113200 | 113200 | 113400 | 113000 | 911 |
| 252 | 20241122 | 144600 | 87336943400 | 113200 | 113400 | 113400 | 113100 | 2896 |
| 253 | 20241122 | 144500 | 87009220800 | 113300 | 113400 | 113400 | 113300 | 593 |
| 254 | 20241122 | 144400 | 86942010500 | 113400 | 113400 | 113500 | 113400 | 323 |
| 255 | 20241122 | 144300 | 86905372100 | 113500 | 113600 | 113700 | 113500 | 548 |
| 256 | 20241122 | 144200 | 86843125800 | 113700 | 113800 | 113800 | 113500 | 530 |
| 257 | 20241122 | 144100 | 86782919900 | 113800 | 113800 | 113900 | 113800 | 464 |
| 258 | 20241122 | 144000 | 86730102500 | 113700 | 113500 | 113700 | 113500 | 1278 |
| 259 | 20241122 | 143900 | 86584901600 | 113500 | 113500 | 113600 | 113200 | 1662 |
| 260 | 20241122 | 143800 | 86396499300 | 113500 | 113600 | 113700 | 113500 | 540 |
| 261 | 20241122 | 143700 | 86335144700 | 113600 | 113600 | 113700 | 113600 | 52 |
| 262 | 20241122 | 143600 | 86329235300 | 113700 | 113700 | 113700 | 113600 | 546 |
| 263 | 20241122 | 143500 | 86267189000 | 113700 | 113600 | 113700 | 113500 | 126 |
| 264 | 20241122 | 143400 | 86252870500 | 113800 | 113400 | 113800 | 113400 | 542 |
| 265 | 20241122 | 143300 | 86191326100 | 113400 | 113400 | 113500 | 113400 | 310 |
| 266 | 20241122 | 143200 | 86156170300 | 113400 | 113500 | 113600 | 113300 | 360 |
| 267 | 20241122 | 143100 | 86115331900 | 113500 | 113600 | 113700 | 113400 | 193 |
| 268 | 20241122 | 143000 | 86093418900 | 113700 | 113800 | 113800 | 113600 | 228 |
| 269 | 20241122 | 142900 | 86067499500 | 113700 | 113700 | 113900 | 113700 | 277 |
| 270 | 20241122 | 142800 | 86035976100 | 113700 | 113500 | 113700 | 113200 | 2015 |
| 271 | 20241122 | 142700 | 85807261600 | 113500 | 113500 | 113600 | 113300 | 218 |
| 272 | 20241122 | 142600 | 85782519900 | 113300 | 113600 | 113600 | 113200 | 1580 |
| 273 | 20241122 | 142500 | 85603402300 | 113500 | 113600 | 113600 | 113500 | 203 |
| 274 | 20241122 | 142400 | 85580351100 | 113600 | 114200 | 114200 | 113500 | 1187 |
| 275 | 20241122 | 142300 | 85445216300 | 114200 | 114200 | 114200 | 114000 | 286 |
| 276 | 20241122 | 142200 | 85412583800 | 114200 | 113900 | 114200 | 113900 | 453 |
| 277 | 20241122 | 142100 | 85360908600 | 113900 | 113800 | 114000 | 113800 | 186 |
| 278 | 20241122 | 142000 | 85339723600 | 113900 | 113900 | 114000 | 113700 | 271 |
| 279 | 20241122 | 141900 | 85308872900 | 114000 | 113800 | 114100 | 113800 | 1755 |
| 280 | 20241122 | 141800 | 85108765700 | 113800 | 113500 | 114000 | 113500 | 1084 |
| 281 | 20241122 | 141700 | 84985498100 | 113400 | 113200 | 113600 | 113200 | 468 |
| 282 | 20241122 | 141600 | 84932434300 | 113200 | 113400 | 113500 | 113000 | 4133 |
| 283 | 20241122 | 141500 | 84464510800 | 113400 | 113700 | 113700 | 113300 | 2146 |
| 284 | 20241122 | 141400 | 84220918400 | 113700 | 113900 | 113900 | 113600 | 1464 |
| 285 | 20241122 | 141300 | 84054412200 | 113900 | 114100 | 114100 | 113900 | 675 |
| 286 | 20241122 | 141200 | 83977456400 | 114100 | 114000 | 114100 | 113900 | 492 |
| 287 | 20241122 | 141100 | 83921350700 | 114100 | 114200 | 114200 | 114000 | 239 |
| 288 | 20241122 | 141000 | 83894092500 | 114200 | 114000 | 114300 | 113800 | 533 |
| 289 | 20241122 | 140900 | 83833248300 | 114100 | 114100 | 114100 | 113700 | 1553 |
| 290 | 20241122 | 140800 | 83656499800 | 114100 | 114000 | 114100 | 113800 | 1008 |
| 291 | 20241122 | 140700 | 83541648600 | 114000 | 114300 | 114300 | 114000 | 429 |
| 292 | 20241122 | 140600 | 83492716700 | 114300 | 114100 | 114300 | 113900 | 3583 |
| 293 | 20241122 | 140500 | 83084125000 | 114200 | 114200 | 114300 | 114100 | 1551 |
| 294 | 20241122 | 140400 | 82907014500 | 114200 | 114300 | 114300 | 114100 | 280 |
| 295 | 20241122 | 140300 | 82875035000 | 114300 | 114200 | 114300 | 114100 | 283 |
| 296 | 20241122 | 140200 | 82842715900 | 114200 | 114400 | 114400 | 114100 | 475 |
| 297 | 20241122 | 140100 | 82788461900 | 114400 | 114200 | 114500 | 114200 | 576 |
| 298 | 20241122 | 140000 | 82722606000 | 114300 | 114100 | 114300 | 114100 | 459 |
| 299 | 20241122 | 135900 | 82670203600 | 114200 | 114500 | 114500 | 114100 | 1585 |
| 300 | 20241122 | 135800 | 82489117400 | 114400 | 114400 | 114500 | 114300 | 289 |
| 301 | 20241122 | 135700 | 82456064400 | 114500 | 114500 | 114700 | 114300 | 1059 |
| 302 | 20241122 | 135600 | 82334816700 | 114500 | 114700 | 114700 | 114500 | 197 |
| 303 | 20241122 | 135500 | 82312244700 | 114500 | 114700 | 114800 | 114500 | 406 |
| 304 | 20241122 | 135400 | 82265679100 | 114600 | 114700 | 114700 | 114300 | 2407 |
| 305 | 20241122 | 135300 | 81990233900 | 114800 | 114800 | 114800 | 114700 | 224 |
| 306 | 20241122 | 135200 | 81964532500 | 114700 | 114700 | 114700 | 114600 | 374 |
| 307 | 20241122 | 135100 | 81921634800 | 114800 | 114800 | 114900 | 114600 | 464 |
| 308 | 20241122 | 135000 | 81868405200 | 114700 | 114900 | 115000 | 114600 | 385 |
| 309 | 20241122 | 134900 | 81824158300 | 114900 | 114600 | 114900 | 114600 | 865 |
| 310 | 20241122 | 134800 | 81724904300 | 114700 | 114500 | 114700 | 114400 | 530 |
| 311 | 20241122 | 134700 | 81664174400 | 114500 | 114700 | 114700 | 114400 | 824 |
| 312 | 20241122 | 134600 | 81569820600 | 114700 | 114700 | 114700 | 114600 | 257 |
| 313 | 20241122 | 134500 | 81540364900 | 114700 | 114700 | 114700 | 114600 | 220 |
| 314 | 20241122 | 134400 | 81515140500 | 114800 | 114700 | 114800 | 114600 | 210 |
| 315 | 20241122 | 134300 | 81491058500 | 114600 | 114900 | 115100 | 114600 | 863 |
| 316 | 20241122 | 134200 | 81392003100 | 114900 | 115100 | 115100 | 114900 | 437 |
| 317 | 20241122 | 134100 | 81341769600 | 115100 | 115000 | 115100 | 114900 | 385 |
| 318 | 20241122 | 134000 | 81297499900 | 114900 | 114900 | 115000 | 114900 | 443 |
| 319 | 20241122 | 133900 | 81246561700 | 114900 | 114900 | 115000 | 114800 | 717 |
| 320 | 20241122 | 133800 | 81164171900 | 114900 | 114800 | 115000 | 114800 | 242 |
| 321 | 20241122 | 133700 | 81136369100 | 114800 | 114900 | 114900 | 114800 | 265 |
| 322 | 20241122 | 133600 | 81105921600 | 114900 | 115200 | 115200 | 114800 | 723 |
| 323 | 20241122 | 133500 | 81022816700 | 115100 | 115700 | 115800 | 115100 | 1175 |
| 324 | 20241122 | 133400 | 80887217900 | 115600 | 116000 | 116000 | 115400 | 726 |
| 325 | 20241122 | 133300 | 80803273200 | 115900 | 115800 | 116000 | 115800 | 408 |
| 326 | 20241122 | 133200 | 80755962700 | 115800 | 115900 | 116200 | 115800 | 437 |
| 327 | 20241122 | 133100 | 80705242100 | 116200 | 115500 | 116300 | 115300 | 2200 |
| 328 | 20241122 | 133000 | 80450278900 | 115500 | 115600 | 115700 | 115500 | 507 |
| 329 | 20241122 | 132900 | 80391690500 | 115600 | 115800 | 115800 | 115600 | 423 |
| 330 | 20241122 | 132800 | 80342762300 | 115800 | 115900 | 115900 | 115800 | 922 |
| 331 | 20241122 | 132700 | 80235972300 | 115900 | 115600 | 116000 | 115600 | 979 |
| 332 | 20241122 | 132600 | 80122509100 | 115700 | 115400 | 115700 | 115300 | 1068 |
| 333 | 20241122 | 132500 | 79999147100 | 115400 | 115400 | 115500 | 115300 | 315 |
| 334 | 20241122 | 132400 | 79962793400 | 115400 | 115500 | 115600 | 114800 | 544 |
| 335 | 20241122 | 132300 | 79900035100 | 115500 | 115600 | 115800 | 115500 | 531 |
| 336 | 20241122 | 132200 | 79838632700 | 115700 | 114900 | 116000 | 114900 | 4341 |
| 337 | 20241122 | 132100 | 79337130700 | 114900 | 114800 | 114900 | 114600 | 396 |
| 338 | 20241122 | 132000 | 79291683600 | 114600 | 114600 | 114700 | 114500 | 375 |
| 339 | 20241122 | 131900 | 79248699800 | 114500 | 114500 | 114500 | 114400 | 356 |
| 340 | 20241122 | 131800 | 79207943600 | 114500 | 114200 | 114500 | 114000 | 2281 |
| 341 | 20241122 | 131700 | 78947559300 | 114200 | 114500 | 114500 | 114200 | 1423 |
| 342 | 20241122 | 131600 | 78784937400 | 114500 | 114500 | 114600 | 114400 | 241 |
| 343 | 20241122 | 131500 | 78757340800 | 114400 | 114500 | 114500 | 114400 | 588 |
| 344 | 20241122 | 131400 | 78690047700 | 114400 | 114400 | 114500 | 114400 | 145 |
| 345 | 20241122 | 131300 | 78673453000 | 114500 | 114300 | 114500 | 114300 | 615 |
| 346 | 20241122 | 131200 | 78603140600 | 114400 | 114500 | 114500 | 114400 | 384 |
| 347 | 20241122 | 131100 | 78559194400 | 114400 | 114400 | 114500 | 114300 | 930 |
| 348 | 20241122 | 131000 | 78452807400 | 114400 | 114600 | 114700 | 114400 | 870 |
| 349 | 20241122 | 130900 | 78353214700 | 114600 | 114700 | 114800 | 114600 | 928 |
| 350 | 20241122 | 130800 | 78246798900 | 114800 | 114600 | 114800 | 114600 | 319 |
| 351 | 20241122 | 130700 | 78210213600 | 114600 | 114600 | 114700 | 114500 | 125 |
| 352 | 20241122 | 130600 | 78195886100 | 114600 | 114500 | 114600 | 114400 | 648 |
| 353 | 20241122 | 130500 | 78121696600 | 114500 | 114500 | 114700 | 114500 | 351 |
| 354 | 20241122 | 130400 | 78081496000 | 114500 | 114400 | 114600 | 114400 | 373 |
| 355 | 20241122 | 130300 | 78038774900 | 114500 | 114600 | 114600 | 114500 | 1102 |
| 356 | 20241122 | 130200 | 77912582000 | 114600 | 114600 | 114600 | 114500 | 208 |
| 357 | 20241122 | 130100 | 77888759500 | 114500 | 114700 | 114700 | 114500 | 375 |
| 358 | 20241122 | 130000 | 77845781200 | 114500 | 114700 | 114700 | 114500 | 345 |
| 359 | 20241122 | 125900 | 77806267500 | 114600 | 114900 | 115000 | 114600 | 392 |
| 360 | 20241122 | 125800 | 77761274200 | 114900 | 115000 | 115000 | 114800 | 154 |
| 361 | 20241122 | 125700 | 77743581800 | 115000 | 115100 | 115100 | 114900 | 452 |
| 362 | 20241122 | 125600 | 77691585500 | 115100 | 115500 | 115600 | 115000 | 922 |
| 363 | 20241122 | 125500 | 77585288700 | 115500 | 115300 | 115500 | 115300 | 286 |
| 364 | 20241122 | 125400 | 77552295400 | 115300 | 115500 | 115600 | 115300 | 983 |
| 365 | 20241122 | 125300 | 77438802500 | 115500 | 114900 | 115500 | 114900 | 2722 |
| 366 | 20241122 | 125200 | 77125174400 | 114900 | 114800 | 114900 | 114800 | 449 |
| 367 | 20241122 | 125100 | 77073586000 | 114800 | 114900 | 115000 | 114800 | 190 |
| 368 | 20241122 | 125000 | 77051754200 | 114900 | 114600 | 114900 | 114600 | 476 |
| 369 | 20241122 | 124900 | 76997113500 | 114600 | 114700 | 114900 | 114500 | 950 |
| 370 | 20241122 | 124800 | 76888222500 | 114700 | 114900 | 115000 | 114700 | 550 |
| 371 | 20241122 | 124700 | 76825040500 | 115100 | 114900 | 115100 | 114700 | 1944 |
| 372 | 20241122 | 124600 | 76601675500 | 114900 | 114900 | 115000 | 114800 | 93 |
| 373 | 20241122 | 124500 | 76590989700 | 114900 | 114900 | 114900 | 114800 | 174 |
| 374 | 20241122 | 124400 | 76571007900 | 114800 | 114900 | 115100 | 114800 | 600 |
| 375 | 20241122 | 124300 | 76502048900 | 114900 | 114800 | 114900 | 114600 | 600 |
| 376 | 20241122 | 124200 | 76433212200 | 114700 | 114300 | 114800 | 114200 | 926 |
| 377 | 20241122 | 124100 | 76327174600 | 114200 | 114300 | 114400 | 114100 | 765 |
| 378 | 20241122 | 124000 | 76239775300 | 114300 | 114300 | 114400 | 114200 | 448 |
| 379 | 20241122 | 123900 | 76188599100 | 114400 | 114200 | 114400 | 114100 | 270 |
| 380 | 20241122 | 123800 | 76157737300 | 114200 | 114300 | 114400 | 114100 | 1897 |
| 381 | 20241122 | 123700 | 75941019300 | 114400 | 114700 | 114800 | 114300 | 2721 |
| 382 | 20241122 | 123600 | 75629413000 | 114700 | 114600 | 114700 | 114500 | 286 |
| 383 | 20241122 | 123500 | 75596641200 | 114500 | 114500 | 114600 | 114500 | 195 |
| 384 | 20241122 | 123400 | 75574309200 | 114600 | 114600 | 114700 | 114500 | 1496 |
| 385 | 20241122 | 123300 | 75402965200 | 114600 | 114700 | 114800 | 114500 | 1305 |
| 386 | 20241122 | 123200 | 75253351300 | 114700 | 114900 | 114900 | 114700 | 632 |
| 387 | 20241122 | 123100 | 75180816000 | 114900 | 115000 | 115000 | 114800 | 814 |
| 388 | 20241122 | 123000 | 75087248100 | 115100 | 115600 | 115600 | 115100 | 1584 |
| 389 | 20241122 | 122900 | 74904586400 | 115700 | 115700 | 115700 | 115500 | 196 |
| 390 | 20241122 | 122800 | 74881934700 | 115700 | 115800 | 115800 | 115600 | 229 |
| 391 | 20241122 | 122700 | 74855435300 | 115800 | 115700 | 115800 | 115700 | 252 |
| 392 | 20241122 | 122600 | 74826273200 | 115700 | 115700 | 115800 | 115600 | 209 |
| 393 | 20241122 | 122500 | 74802097600 | 115600 | 115700 | 115700 | 115600 | 117 |
| 394 | 20241122 | 122400 | 74788560900 | 115700 | 115900 | 116000 | 115600 | 1301 |
| 395 | 20241122 | 122300 | 74637874000 | 115900 | 115700 | 115900 | 115700 | 614 |
| 396 | 20241122 | 122200 | 74566781800 | 115700 | 115500 | 115700 | 115400 | 536 |
| 397 | 20241122 | 122100 | 74504841100 | 115400 | 115300 | 115500 | 115300 | 428 |
| 398 | 20241122 | 122000 | 74455475100 | 115300 | 115400 | 115500 | 115100 | 1313 |
| 399 | 20241122 | 121900 | 74304131200 | 115300 | 115500 | 115500 | 115300 | 449 |
| 400 | 20241122 | 121800 | 74252315400 | 115400 | 115300 | 115500 | 115300 | 750 |
| 401 | 20241122 | 121700 | 74165774500 | 115300 | 115200 | 115400 | 115100 | 1146 |
| 402 | 20241122 | 121600 | 74033653500 | 115200 | 115100 | 115400 | 115100 | 1635 |
| 403 | 20241122 | 121500 | 73845321700 | 115100 | 115400 | 115500 | 115100 | 1221 |
| 404 | 20241122 | 121400 | 73704656900 | 115400 | 115500 | 115600 | 115300 | 1003 |
| 405 | 20241122 | 121300 | 73588923400 | 115500 | 115500 | 115500 | 115400 | 171 |
| 406 | 20241122 | 121200 | 73569179000 | 115500 | 115300 | 115500 | 115300 | 220 |
| 407 | 20241122 | 121100 | 73543780000 | 115500 | 115300 | 115500 | 115200 | 237 |
| 408 | 20241122 | 121000 | 73516435200 | 115300 | 115200 | 115300 | 115200 | 146 |
| 409 | 20241122 | 120900 | 73499610500 | 115200 | 115200 | 115200 | 115100 | 905 |
| 410 | 20241122 | 120800 | 73395380800 | 115200 | 115500 | 115500 | 115100 | 1004 |
| 411 | 20241122 | 120700 | 73279635600 | 115500 | 115600 | 115800 | 115300 | 1497 |
| 412 | 20241122 | 120600 | 73106692700 | 115700 | 115700 | 115700 | 115500 | 159 |
| 413 | 20241122 | 120500 | 73088314400 | 115700 | 115600 | 115700 | 115400 | 191 |
| 414 | 20241122 | 120400 | 73066234400 | 115600 | 115000 | 115800 | 115000 | 899 |
| 415 | 20241122 | 120300 | 72962711400 | 115000 | 115000 | 115800 | 115000 | 1703 |
| 416 | 20241122 | 120200 | 72766496400 | 115000 | 115100 | 115100 | 115000 | 588 |
| 417 | 20241122 | 120100 | 72698865900 | 115100 | 115600 | 115600 | 115000 | 4234 |
| 418 | 20241122 | 120000 | 72210898400 | 115400 | 115500 | 115600 | 115400 | 861 |
| 419 | 20241122 | 115900 | 72111495100 | 115300 | 115700 | 115800 | 115300 | 2112 |
| 420 | 20241122 | 115800 | 71867682600 | 115600 | 116000 | 116000 | 115600 | 576 |
| 421 | 20241122 | 115700 | 71800958400 | 116000 | 115900 | 116000 | 115800 | 414 |
| 422 | 20241122 | 115600 | 71752980300 | 115900 | 115700 | 115900 | 115400 | 880 |
| 423 | 20241122 | 115500 | 71651279700 | 115800 | 115800 | 116000 | 115700 | 140 |
| 424 | 20241122 | 115400 | 71635064900 | 116000 | 115500 | 116000 | 115500 | 579 |
| 425 | 20241122 | 115300 | 71568035600 | 115500 | 116000 | 116000 | 115400 | 2070 |
| 426 | 20241122 | 115200 | 71328982200 | 115700 | 115600 | 115900 | 115500 | 474 |
| 427 | 20241122 | 115100 | 71274173200 | 115600 | 115700 | 116000 | 115500 | 365 |
| 428 | 20241122 | 115000 | 71231985100 | 116000 | 116100 | 116100 | 115500 | 729 |
| 429 | 20241122 | 114900 | 71147682000 | 116100 | 115900 | 116200 | 115600 | 1422 |
| 430 | 20241122 | 114800 | 70983068400 | 116000 | 115900 | 116000 | 115800 | 175 |
| 431 | 20241122 | 114700 | 70962779400 | 115800 | 116000 | 116200 | 115800 | 247 |
| 432 | 20241122 | 114600 | 70934113100 | 115800 | 116000 | 116200 | 115700 | 1521 |
| 433 | 20241122 | 114500 | 70757701100 | 116100 | 117100 | 117100 | 116100 | 1464 |
| 434 | 20241122 | 114400 | 70587107100 | 117100 | 116900 | 117100 | 116700 | 668 |
| 435 | 20241122 | 114300 | 70509004600 | 116800 | 117000 | 117000 | 116700 | 452 |
| 436 | 20241122 | 114200 | 70456180800 | 117000 | 117000 | 117000 | 116800 | 345 |
| 437 | 20241122 | 114100 | 70415846000 | 117000 | 117000 | 117100 | 116700 | 1401 |
| 438 | 20241122 | 114000 | 70251959800 | 117000 | 116900 | 117000 | 116800 | 518 |
| 439 | 20241122 | 113900 | 70191407200 | 116900 | 116700 | 116900 | 116600 | 1226 |
| 440 | 20241122 | 113800 | 70048291000 | 116700 | 116500 | 116700 | 116400 | 672 |
| 441 | 20241122 | 113700 | 69969972300 | 116500 | 116300 | 116500 | 116300 | 667 |
| 442 | 20241122 | 113600 | 69892337500 | 116300 | 115900 | 116300 | 115800 | 814 |
| 443 | 20241122 | 113500 | 69797776500 | 115900 | 116000 | 116200 | 115700 | 417 |
| 444 | 20241122 | 113400 | 69749456700 | 115700 | 116000 | 116200 | 115700 | 663 |
| 445 | 20241122 | 113300 | 69672636600 | 116000 | 116100 | 116200 | 115700 | 727 |
| 446 | 20241122 | 113200 | 69588312600 | 116100 | 116100 | 116200 | 116000 | 241 |
| 447 | 20241122 | 113100 | 69560336500 | 116000 | 116200 | 116200 | 115900 | 402 |
| 448 | 20241122 | 113000 | 69513663700 | 116200 | 116100 | 116200 | 115900 | 346 |
| 449 | 20241122 | 112900 | 69473486800 | 116100 | 115700 | 116200 | 115700 | 729 |
| 450 | 20241122 | 112800 | 69388955000 | 115700 | 115800 | 115800 | 115600 | 241 |
| 451 | 20241122 | 112700 | 69361066100 | 115800 | 115700 | 115900 | 115600 | 683 |
| 452 | 20241122 | 112600 | 69282066300 | 115700 | 115700 | 115800 | 115600 | 372 |
| 453 | 20241122 | 112500 | 69239029700 | 115600 | 115800 | 115900 | 115600 | 556 |
| 454 | 20241122 | 112400 | 69174673200 | 115800 | 115700 | 116000 | 115700 | 562 |
| 455 | 20241122 | 112300 | 69109577800 | 115700 | 115800 | 116000 | 115700 | 1939 |
| 456 | 20241122 | 112200 | 68885010200 | 115800 | 115600 | 115800 | 115500 | 493 |
| 457 | 20241122 | 112100 | 68827998800 | 115700 | 115700 | 115700 | 115500 | 1307 |
| 458 | 20241122 | 112000 | 68676893600 | 115700 | 116200 | 116200 | 115700 | 2193 |
| 459 | 20241122 | 111900 | 68422710900 | 116300 | 116200 | 116300 | 116200 | 453 |
| 460 | 20241122 | 111800 | 68370057300 | 116200 | 116200 | 116200 | 116100 | 296 |
| 461 | 20241122 | 111700 | 68335670300 | 116200 | 116100 | 116200 | 116000 | 309 |
| 462 | 20241122 | 111600 | 68299787600 | 116200 | 116400 | 116400 | 116000 | 626 |
| 463 | 20241122 | 111500 | 68227059700 | 116400 | 116200 | 116400 | 116100 | 916 |
| 464 | 20241122 | 111400 | 68120614600 | 116100 | 116200 | 116200 | 116000 | 1546 |
| 465 | 20241122 | 111300 | 67941224600 | 116200 | 116200 | 116300 | 116100 | 680 |
| 466 | 20241122 | 111200 | 67862195300 | 116200 | 116700 | 116800 | 116100 | 907 |
| 467 | 20241122 | 111100 | 67756639600 | 116800 | 116800 | 116900 | 116500 | 316 |
| 468 | 20241122 | 111000 | 67719753500 | 116900 | 116300 | 116900 | 116100 | 1345 |
| 469 | 20241122 | 110900 | 67563220000 | 116300 | 116400 | 116600 | 116200 | 951 |
| 470 | 20241122 | 110800 | 67452600100 | 116500 | 116400 | 116600 | 116300 | 905 |
| 471 | 20241122 | 110700 | 67347251700 | 116200 | 116300 | 116400 | 116100 | 726 |
| 472 | 20241122 | 110600 | 67262879300 | 116400 | 116600 | 116600 | 116200 | 1900 |
| 473 | 20241122 | 110500 | 67041762600 | 116600 | 116600 | 117200 | 116600 | 2282 |
| 474 | 20241122 | 110400 | 66775343400 | 116600 | 117300 | 117400 | 116600 | 1879 |
| 475 | 20241122 | 110300 | 66555435500 | 117400 | 117600 | 117700 | 117300 | 1258 |
| 476 | 20241122 | 110200 | 66407605400 | 117700 | 117600 | 117800 | 117400 | 688 |
| 477 | 20241122 | 110100 | 66326664300 | 117700 | 117800 | 118000 | 117300 | 1601 |
| 478 | 20241122 | 110000 | 66138219300 | 117900 | 118000 | 118200 | 117700 | 2087 |
| 479 | 20241122 | 105900 | 65891935900 | 118000 | 117800 | 118100 | 117800 | 1704 |
| 480 | 20241122 | 105800 | 65690942000 | 117800 | 117300 | 117800 | 117200 | 994 |
| 481 | 20241122 | 105700 | 65574045300 | 117500 | 117400 | 117700 | 117300 | 471 |
| 482 | 20241122 | 105600 | 65518754100 | 117600 | 117600 | 117700 | 117100 | 1612 |
| 483 | 20241122 | 105500 | 65329326600 | 117600 | 117800 | 117800 | 117500 | 519 |
| 484 | 20241122 | 105400 | 65268273500 | 117800 | 117700 | 117800 | 117500 | 677 |
| 485 | 20241122 | 105300 | 65188619500 | 117700 | 117500 | 117800 | 117500 | 1230 |
| 486 | 20241122 | 105200 | 65043872900 | 117500 | 117700 | 117700 | 117200 | 338 |
| 487 | 20241122 | 105100 | 65004144500 | 117600 | 117400 | 117700 | 116900 | 4576 |
| 488 | 20241122 | 105000 | 64467454500 | 117400 | 117400 | 117500 | 117100 | 448 |
| 489 | 20241122 | 104900 | 64414923000 | 117500 | 117500 | 117600 | 117000 | 1842 |
| 490 | 20241122 | 104800 | 64198820900 | 117600 | 117500 | 118000 | 117400 | 6008 |
| 491 | 20241122 | 104700 | 63491094400 | 117500 | 117600 | 117700 | 117400 | 404 |
| 492 | 20241122 | 104600 | 63443615800 | 117500 | 117400 | 117700 | 117200 | 1343 |
| 493 | 20241122 | 104500 | 63285880800 | 117300 | 117500 | 117700 | 117300 | 989 |
| 494 | 20241122 | 104400 | 63169689500 | 117400 | 117400 | 117600 | 117400 | 569 |
| 495 | 20241122 | 104300 | 63102806200 | 117600 | 116800 | 117800 | 116700 | 5300 |
| 496 | 20241122 | 104200 | 62481269100 | 116800 | 116800 | 116800 | 116300 | 1361 |
| 497 | 20241122 | 104100 | 62322714100 | 116600 | 116700 | 116800 | 116600 | 365 |
| 498 | 20241122 | 104000 | 62280113600 | 116700 | 116700 | 116800 | 116500 | 556 |
| 499 | 20241122 | 103900 | 62215248200 | 116700 | 116400 | 116800 | 116300 | 1156 |
| 500 | 20241122 | 103800 | 62080503400 | 116600 | 116800 | 116800 | 116400 | 618 |
| 501 | 20241122 | 103700 | 62008484900 | 116800 | 116500 | 116800 | 116100 | 778 |
| 502 | 20241122 | 103600 | 61917895900 | 116500 | 117000 | 117100 | 116400 | 915 |
| 503 | 20241122 | 103500 | 61811065000 | 117000 | 116900 | 117100 | 116800 | 492 |
| 504 | 20241122 | 103400 | 61753531700 | 116800 | 117300 | 117300 | 116600 | 1158 |
| 505 | 20241122 | 103300 | 61617995600 | 117300 | 117300 | 117400 | 117100 | 1785 |
| 506 | 20241122 | 103200 | 61408651500 | 117000 | 116500 | 117400 | 116500 | 3074 |
| 507 | 20241122 | 103100 | 61048555400 | 116500 | 116400 | 116700 | 116200 | 342 |
| 508 | 20241122 | 103000 | 61008754600 | 116300 | 116500 | 116700 | 116300 | 855 |
| 509 | 20241122 | 102900 | 60909045000 | 116500 | 116400 | 116600 | 116400 | 924 |
| 510 | 20241122 | 102800 | 60801404000 | 116600 | 116700 | 116800 | 116400 | 996 |
| 511 | 20241122 | 102700 | 60685306300 | 116700 | 117400 | 117400 | 116500 | 1496 |
| 512 | 20241122 | 102600 | 60510399700 | 117300 | 117000 | 117300 | 117000 | 2111 |
| 513 | 20241122 | 102500 | 60263015300 | 117200 | 117200 | 117300 | 117000 | 1959 |
| 514 | 20241122 | 102400 | 60033431200 | 117200 | 116500 | 117500 | 116500 | 5129 |
| 515 | 20241122 | 102300 | 59432857900 | 116500 | 116600 | 116700 | 116400 | 1174 |
| 516 | 20241122 | 102200 | 59295993500 | 116600 | 116800 | 116800 | 116400 | 1434 |
| 517 | 20241122 | 102100 | 59128819600 | 116800 | 116700 | 116900 | 116300 | 2749 |
| 518 | 20241122 | 102000 | 58807968200 | 116700 | 115800 | 116700 | 115800 | 3869 |
| 519 | 20241122 | 101900 | 58357699200 | 115800 | 115900 | 116200 | 115800 | 1080 |
| 520 | 20241122 | 101800 | 58232442800 | 116000 | 116000 | 116000 | 115800 | 879 |
| 521 | 20241122 | 101700 | 58130519900 | 116000 | 115500 | 116100 | 115300 | 2424 |
| 522 | 20241122 | 101600 | 57849871500 | 115400 | 115200 | 115700 | 115000 | 2073 |
| 523 | 20241122 | 101500 | 57610752400 | 115300 | 114800 | 115300 | 114800 | 1814 |
| 524 | 20241122 | 101400 | 57402086300 | 114900 | 114800 | 115200 | 114800 | 1377 |
| 525 | 20241122 | 101300 | 57243802600 | 114800 | 114100 | 114800 | 114100 | 2102 |
| 526 | 20241122 | 101200 | 57003185400 | 114200 | 114200 | 114400 | 114100 | 861 |
| 527 | 20241122 | 101100 | 56904831200 | 114100 | 114200 | 114500 | 114100 | 1404 |
| 528 | 20241122 | 101000 | 56744484700 | 114600 | 114300 | 114600 | 113900 | 1279 |
| 529 | 20241122 | 100900 | 56598410600 | 114400 | 113600 | 114400 | 113500 | 2216 |
| 530 | 20241122 | 100800 | 56346407700 | 113700 | 114300 | 114400 | 113400 | 7500 |
| 531 | 20241122 | 100700 | 55492294000 | 114300 | 114800 | 114900 | 114200 | 3113 |
| 532 | 20241122 | 100600 | 55135892800 | 114700 | 115500 | 115500 | 114700 | 3478 |
| 533 | 20241122 | 100500 | 54736005600 | 115400 | 115100 | 115600 | 115000 | 1378 |
| 534 | 20241122 | 100400 | 54577217900 | 115000 | 114600 | 115000 | 114500 | 1929 |
| 535 | 20241122 | 100300 | 54355748400 | 114600 | 114700 | 114800 | 114600 | 662 |
| 536 | 20241122 | 100200 | 54279808300 | 114700 | 114700 | 114800 | 114500 | 3763 |
| 537 | 20241122 | 100100 | 53848721100 | 114800 | 114800 | 114900 | 114700 | 2210 |
| 538 | 20241122 | 100000 | 53595083900 | 114900 | 114700 | 115100 | 114600 | 2765 |
| 539 | 20241122 | 095900 | 53277632400 | 114700 | 115900 | 116000 | 114700 | 6228 |
| 540 | 20241122 | 095800 | 52560636500 | 115900 | 116200 | 116500 | 115400 | 2837 |
| 541 | 20241122 | 095700 | 52231201600 | 116200 | 116000 | 116200 | 115900 | 947 |
| 542 | 20241122 | 095600 | 52121275500 | 115900 | 116100 | 116400 | 115900 | 1824 |
| 543 | 20241122 | 095500 | 51909611800 | 116100 | 116100 | 116300 | 116000 | 1603 |
| 544 | 20241122 | 095400 | 51723397400 | 116100 | 115600 | 116300 | 115200 | 1319 |
| 545 | 20241122 | 095300 | 51570566300 | 115600 | 115300 | 115600 | 115000 | 4800 |
| 546 | 20241122 | 095200 | 51017542100 | 115300 | 115900 | 116500 | 115200 | 6980 |
| 547 | 20241122 | 095100 | 50211075800 | 115800 | 115700 | 116400 | 115500 | 5243 |
| 548 | 20241122 | 095000 | 49604354000 | 115800 | 116500 | 117000 | 115600 | 7902 |
| 549 | 20241122 | 094900 | 48685130400 | 116500 | 117200 | 117500 | 116400 | 7249 |
| 550 | 20241122 | 094800 | 47838523300 | 117200 | 118700 | 119000 | 117000 | 8865 |
| 551 | 20241122 | 094700 | 46793299400 | 118700 | 118700 | 119300 | 118400 | 13368 |
| 552 | 20241122 | 094600 | 45204506300 | 118600 | 118400 | 118700 | 117900 | 8282 |
| 553 | 20241122 | 094500 | 44224180100 | 118500 | 117200 | 119000 | 117000 | 15200 |
| 554 | 20241122 | 094400 | 42426946700 | 117400 | 116600 | 117400 | 116100 | 3735 |
| 555 | 20241122 | 094300 | 41991072400 | 116600 | 115800 | 116800 | 115600 | 4645 |
| 556 | 20241122 | 094200 | 41451169600 | 115800 | 115800 | 116200 | 115500 | 2841 |
| 557 | 20241122 | 094100 | 41121769600 | 115400 | 117600 | 117700 | 115200 | 11143 |
| 558 | 20241122 | 094000 | 39824702500 | 117500 | 117100 | 117700 | 117100 | 6692 |
| 559 | 20241122 | 093900 | 39038557800 | 117300 | 116400 | 118000 | 116400 | 9210 |
| 560 | 20241122 | 093800 | 37957455000 | 116500 | 117000 | 117000 | 116200 | 6066 |
| 561 | 20241122 | 093700 | 37249678600 | 116900 | 116600 | 117900 | 116100 | 13802 |
| 562 | 20241122 | 093600 | 35634762500 | 116600 | 115900 | 116900 | 115800 | 15348 |
| 563 | 20241122 | 093500 | 33848755600 | 115900 | 115000 | 115900 | 115000 | 7052 |
| 564 | 20241122 | 093400 | 33033891900 | 115000 | 115200 | 115200 | 115000 | 1720 |
| 565 | 20241122 | 093300 | 32836012400 | 115200 | 114900 | 115400 | 114300 | 3664 |
| 566 | 20241122 | 093200 | 32414222900 | 115000 | 115100 | 115300 | 114300 | 3059 |
| 567 | 20241122 | 093100 | 32062552400 | 115200 | 115700 | 115700 | 114700 | 6749 |
| 568 | 20241122 | 093000 | 31284335700 | 115700 | 114100 | 115700 | 114100 | 14692 |
| 569 | 20241122 | 092900 | 29593376100 | 114100 | 114900 | 115000 | 114100 | 3299 |
| 570 | 20241122 | 092800 | 29215032900 | 115000 | 113900 | 115000 | 113700 | 8321 |
| 571 | 20241122 | 092700 | 28262204000 | 113800 | 113200 | 113900 | 113100 | 2192 |
| 572 | 20241122 | 092600 | 28013349800 | 113300 | 113600 | 113700 | 113100 | 1595 |
| 573 | 20241122 | 092500 | 27832476900 | 113600 | 113600 | 113600 | 113300 | 771 |
| 574 | 20241122 | 092400 | 27744968100 | 113300 | 113500 | 113900 | 113200 | 2089 |
| 575 | 20241122 | 092300 | 27507947100 | 113400 | 113700 | 113700 | 113200 | 1827 |
| 576 | 20241122 | 092200 | 27300549400 | 113700 | 114200 | 114300 | 113700 | 4273 |
| 577 | 20241122 | 092100 | 26813516800 | 114400 | 114200 | 114700 | 113100 | 7557 |
| 578 | 20241122 | 092000 | 25950580200 | 114700 | 113000 | 114700 | 112800 | 11652 |
| 579 | 20241122 | 091900 | 24626908200 | 112900 | 112600 | 113000 | 112500 | 3998 |
| 580 | 20241122 | 091800 | 24176068800 | 112600 | 112300 | 112800 | 111600 | 4451 |
| 581 | 20241122 | 091700 | 23676783100 | 112000 | 111600 | 112300 | 111200 | 2972 |
| 582 | 20241122 | 091600 | 23344542100 | 111300 | 111400 | 111700 | 110600 | 9697 |
| 583 | 20241122 | 091500 | 22267313400 | 111400 | 112200 | 112400 | 111400 | 5932 |
| 584 | 20241122 | 091400 | 21604110800 | 112200 | 111400 | 112400 | 111200 | 3286 |
| 585 | 20241122 | 091300 | 21237207400 | 111400 | 112700 | 112800 | 111200 | 9566 |
| 586 | 20241122 | 091200 | 20167164700 | 112700 | 112900 | 113000 | 112600 | 2943 |
| 587 | 20241122 | 091100 | 19835398500 | 112900 | 113200 | 113600 | 112700 | 3763 |
| 588 | 20241122 | 091000 | 19409868600 | 113200 | 113600 | 114000 | 112600 | 2742 |
| 589 | 20241122 | 090900 | 19099176500 | 113600 | 113600 | 113600 | 112600 | 6045 |
| 590 | 20241122 | 090800 | 18415007800 | 113600 | 114500 | 114900 | 113400 | 8303 |
| 591 | 20241122 | 090700 | 17469701700 | 114400 | 114100 | 115300 | 114000 | 19059 |
| 592 | 20241122 | 090600 | 15281442900 | 114300 | 113600 | 114500 | 113300 | 7949 |
| 593 | 20241122 | 090500 | 14376319900 | 113700 | 114100 | 114700 | 112000 | 18161 |
| 594 | 20241122 | 090400 | 12309801200 | 114100 | 112100 | 115000 | 111900 | 20255 |
| 595 | 20241122 | 090300 | 10004077300 | 112000 | 112000 | 112600 | 111800 | 9046 |
| 596 | 20241122 | 090200 | 8989249600 | 112100 | 111800 | 112300 | 111200 | 10365 |
| 597 | 20241122 | 090100 | 7831237700 | 111800 | 112500 | 113000 | 110800 | 17572 |
| 598 | 20241122 | 090000 | 5871509300 | 112500 | 114000 | 114000 | 111100 | 51845 |