36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 191600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 8654 |
| 3 | 20241126 | 191500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 4 | 20241126 | 191400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 5 | 20241126 | 191300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 6 | 20241126 | 191200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 7 | 20241126 | 191100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 8 | 20241126 | 191000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 9 | 20241126 | 190900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 10 | 20241126 | 190800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 11 | 20241126 | 190700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 12 | 20241126 | 190600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 13 | 20241126 | 190500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 14 | 20241126 | 190400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 15 | 20241126 | 190300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 16 | 20241126 | 190200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 17 | 20241126 | 190100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 18 | 20241126 | 190000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 19 | 20241126 | 185900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 20 | 20241126 | 185800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 21 | 20241126 | 185700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 22 | 20241126 | 185600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 23 | 20241126 | 185500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 24 | 20241126 | 185400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 25 | 20241126 | 185300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 26 | 20241126 | 185200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 27 | 20241126 | 185100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 28 | 20241126 | 185000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 29 | 20241126 | 184900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 30 | 20241126 | 184800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 31 | 20241126 | 184700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 32 | 20241126 | 184600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 8654 |
| 33 | 20241126 | 184500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 34 | 20241126 | 184400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 35 | 20241126 | 184300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 36 | 20241126 | 184200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 37 | 20241126 | 184100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 38 | 20241126 | 184000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 39 | 20241126 | 183900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 40 | 20241126 | 183800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 41 | 20241126 | 183700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 42 | 20241126 | 183600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 43 | 20241126 | 183500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 44 | 20241126 | 183400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 45 | 20241126 | 183300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 46 | 20241126 | 183200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 47 | 20241126 | 183100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 48 | 20241126 | 183000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 49 | 20241126 | 182900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 50 | 20241126 | 182800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 51 | 20241126 | 182700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 52 | 20241126 | 182600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 53 | 20241126 | 182500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 54 | 20241126 | 182400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 55 | 20241126 | 182300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 56 | 20241126 | 182200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 57 | 20241126 | 182100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 58 | 20241126 | 182000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 59 | 20241126 | 181900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 60 | 20241126 | 181800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 61 | 20241126 | 181700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 62 | 20241126 | 181600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 8654 |
| 63 | 20241126 | 181500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 64 | 20241126 | 181400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 65 | 20241126 | 181300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 66 | 20241126 | 181200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 67 | 20241126 | 181100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 68 | 20241126 | 181000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 69 | 20241126 | 180900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 70 | 20241126 | 180800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 71 | 20241126 | 180700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 72 | 20241126 | 180600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 73 | 20241126 | 180500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 74 | 20241126 | 180400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 75 | 20241126 | 180300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 76 | 20241126 | 180200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 77 | 20241126 | 180100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 78 | 20241126 | 180000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 79 | 20241126 | 175900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 80 | 20241126 | 175800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 81 | 20241126 | 175700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 82 | 20241126 | 175600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 83 | 20241126 | 175500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 84 | 20241126 | 175400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 85 | 20241126 | 175300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 86 | 20241126 | 175200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 87 | 20241126 | 175100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 88 | 20241126 | 175000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 89 | 20241126 | 174900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 90 | 20241126 | 174800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 91 | 20241126 | 174700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 92 | 20241126 | 174600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 8654 |
| 93 | 20241126 | 174500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 94 | 20241126 | 174400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 95 | 20241126 | 174300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 96 | 20241126 | 174200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 97 | 20241126 | 174100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 98 | 20241126 | 174000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 99 | 20241126 | 173900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 100 | 20241126 | 173800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 101 | 20241126 | 173700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 102 | 20241126 | 173600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 103 | 20241126 | 173500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 104 | 20241126 | 173400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 105 | 20241126 | 173300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 106 | 20241126 | 173200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 107 | 20241126 | 173100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 108 | 20241126 | 173000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 109 | 20241126 | 172900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 110 | 20241126 | 172800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 111 | 20241126 | 172700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 112 | 20241126 | 172600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 113 | 20241126 | 172500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 114 | 20241126 | 172400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 115 | 20241126 | 172300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 116 | 20241126 | 172200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 117 | 20241126 | 172100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 118 | 20241126 | 172000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 119 | 20241126 | 171900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 120 | 20241126 | 171800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 121 | 20241126 | 171700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 122 | 20241126 | 171600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 8654 |
| 123 | 20241126 | 171500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 124 | 20241126 | 171400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 125 | 20241126 | 171300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 126 | 20241126 | 171200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 127 | 20241126 | 171100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 128 | 20241126 | 171000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 129 | 20241126 | 170900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 130 | 20241126 | 170800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 131 | 20241126 | 170700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 132 | 20241126 | 170600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 133 | 20241126 | 170500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 134 | 20241126 | 170400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 135 | 20241126 | 170300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 136 | 20241126 | 170200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 137 | 20241126 | 170100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 138 | 20241126 | 170000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 139 | 20241126 | 165900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 140 | 20241126 | 165800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 141 | 20241126 | 165700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 142 | 20241126 | 165600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 143 | 20241126 | 165500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 144 | 20241126 | 165400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 145 | 20241126 | 165300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 146 | 20241126 | 165200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 147 | 20241126 | 165100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 148 | 20241126 | 165000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 149 | 20241126 | 164900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 150 | 20241126 | 164800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 151 | 20241126 | 164700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 152 | 20241126 | 164600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 8654 |
| 153 | 20241126 | 164500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 154 | 20241126 | 164400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 155 | 20241126 | 164300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 156 | 20241126 | 164200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 157 | 20241126 | 164100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 158 | 20241126 | 164000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 159 | 20241126 | 163900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 160 | 20241126 | 163800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 161 | 20241126 | 163700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 162 | 20241126 | 163600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 163 | 20241126 | 163500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 164 | 20241126 | 163400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 165 | 20241126 | 163300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 166 | 20241126 | 163200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 167 | 20241126 | 163100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 168 | 20241126 | 163000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 169 | 20241126 | 162900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 170 | 20241126 | 162800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 171 | 20241126 | 162700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 172 | 20241126 | 162600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 173 | 20241126 | 162500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 174 | 20241126 | 162400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 175 | 20241126 | 162300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 176 | 20241126 | 162200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 177 | 20241126 | 162100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 178 | 20241126 | 162000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 179 | 20241126 | 161900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 180 | 20241126 | 161800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 181 | 20241126 | 161700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 182 | 20241126 | 161600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 8654 |
| 183 | 20241126 | 161500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 184 | 20241126 | 161400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 185 | 20241126 | 161300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 186 | 20241126 | 161200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 187 | 20241126 | 161100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 188 | 20241126 | 161000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 189 | 20241126 | 160900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 190 | 20241126 | 160800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 191 | 20241126 | 160700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 192 | 20241126 | 160600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 193 | 20241126 | 160500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 194 | 20241126 | 160400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 195 | 20241126 | 160300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 196 | 20241126 | 160200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 197 | 20241126 | 160100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 198 | 20241126 | 160000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 199 | 20241126 | 155900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 200 | 20241126 | 155800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 201 | 20241126 | 155700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 202 | 20241126 | 155600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 203 | 20241126 | 155500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 204 | 20241126 | 155400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 205 | 20241126 | 155300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 206 | 20241126 | 155200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 207 | 20241126 | 155100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 208 | 20241126 | 155000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 209 | 20241126 | 154900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 210 | 20241126 | 154800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 211 | 20241126 | 154700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 212 | 20241126 | 154600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 8654 |
| 213 | 20241126 | 154500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 214 | 20241126 | 154400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 215 | 20241126 | 154300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 216 | 20241126 | 154200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 217 | 20241126 | 154100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 218 | 20241126 | 154000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 219 | 20241126 | 153900 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 220 | 20241126 | 153800 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 221 | 20241126 | 153700 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 222 | 20241126 | 153600 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 223 | 20241126 | 153500 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 224 | 20241126 | 153400 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 225 | 20241126 | 153300 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 226 | 20241126 | 153200 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 227 | 20241126 | 153100 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 228 | 20241126 | 153000 | 31225760100 | 104600 | 104600 | 104600 | 104600 | 8654 |
| 229 | 20241126 | 152900 | 30320551700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 230 | 20241126 | 152800 | 30320551700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 231 | 20241126 | 152700 | 30320551700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 232 | 20241126 | 152600 | 30320551700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 233 | 20241126 | 152500 | 30320551700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 234 | 20241126 | 152400 | 30320551700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 235 | 20241126 | 152300 | 30320551700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 236 | 20241126 | 152200 | 30320551700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 237 | 20241126 | 152100 | 30320551700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 238 | 20241126 | 152000 | 30320551700 | 104700 | 104700 | 104700 | 104700 | 0 |
| 239 | 20241126 | 151900 | 30320551700 | 104700 | 104600 | 104700 | 104600 | 2028 |
| 240 | 20241126 | 151800 | 30108405000 | 104600 | 104700 | 104700 | 104600 | 1193 |
| 241 | 20241126 | 151700 | 29983591200 | 104700 | 104600 | 104700 | 104600 | 662 |
| 242 | 20241126 | 151600 | 29914306900 | 104600 | 104700 | 104700 | 104600 | 446 |
| 243 | 20241126 | 151500 | 29867649900 | 104700 | 104600 | 104700 | 104600 | 299 |
| 244 | 20241126 | 151400 | 29836369800 | 104700 | 104600 | 104700 | 104600 | 757 |
| 245 | 20241126 | 151300 | 29757154000 | 104700 | 104600 | 104700 | 104600 | 214 |
| 246 | 20241126 | 151200 | 29734763500 | 104700 | 104700 | 104700 | 104600 | 389 |
| 247 | 20241126 | 151100 | 29694048800 | 104600 | 104700 | 104700 | 104600 | 123 |
| 248 | 20241126 | 151000 | 29681177500 | 104700 | 104600 | 104700 | 104600 | 307 |
| 249 | 20241126 | 150900 | 29649059400 | 104700 | 104700 | 104800 | 104600 | 870 |
| 250 | 20241126 | 150800 | 29557985200 | 104700 | 104700 | 104800 | 104700 | 907 |
| 251 | 20241126 | 150700 | 29462989800 | 104800 | 104700 | 104800 | 104700 | 137 |
| 252 | 20241126 | 150600 | 29448638500 | 104700 | 104800 | 104800 | 104700 | 328 |
| 253 | 20241126 | 150500 | 29414288900 | 104800 | 104700 | 104800 | 104600 | 2055 |
| 254 | 20241126 | 150400 | 29199148200 | 104600 | 104600 | 104700 | 104600 | 501 |
| 255 | 20241126 | 150300 | 29146718700 | 104600 | 104600 | 104700 | 104600 | 533 |
| 256 | 20241126 | 150200 | 29090959400 | 104700 | 104600 | 104700 | 104600 | 152 |
| 257 | 20241126 | 150100 | 29075053500 | 104600 | 104600 | 104700 | 104600 | 263 |
| 258 | 20241126 | 150000 | 29047538700 | 104700 | 104600 | 104700 | 104500 | 642 |
| 259 | 20241126 | 145900 | 28980356700 | 104600 | 104600 | 104700 | 104600 | 745 |
| 260 | 20241126 | 145800 | 28902424100 | 104600 | 104600 | 104700 | 104500 | 813 |
| 261 | 20241126 | 145700 | 28817387800 | 104600 | 104700 | 104700 | 104600 | 3854 |
| 262 | 20241126 | 145600 | 28414250700 | 104700 | 104600 | 104700 | 104600 | 469 |
| 263 | 20241126 | 145500 | 28365170500 | 104600 | 104600 | 104700 | 104600 | 271 |
| 264 | 20241126 | 145400 | 28336820500 | 104700 | 104700 | 104700 | 104600 | 229 |
| 265 | 20241126 | 145300 | 28312862600 | 104700 | 104700 | 104700 | 104600 | 293 |
| 266 | 20241126 | 145200 | 28282209300 | 104600 | 104700 | 104700 | 104600 | 503 |
| 267 | 20241126 | 145100 | 28229565800 | 104700 | 104700 | 104700 | 104600 | 250 |
| 268 | 20241126 | 145000 | 28203403800 | 104700 | 104600 | 104700 | 104600 | 304 |
| 269 | 20241126 | 144900 | 28171580500 | 104700 | 104600 | 104700 | 104500 | 5455 |
| 270 | 20241126 | 144800 | 27600982000 | 104500 | 104600 | 104600 | 104500 | 389 |
| 271 | 20241126 | 144700 | 27560309100 | 104500 | 104600 | 104600 | 104500 | 461 |
| 272 | 20241126 | 144600 | 27512129600 | 104500 | 104500 | 104600 | 104500 | 329 |
| 273 | 20241126 | 144500 | 27477743400 | 104500 | 104500 | 104600 | 104500 | 311 |
| 274 | 20241126 | 144400 | 27445239600 | 104500 | 104600 | 104600 | 104500 | 499 |
| 275 | 20241126 | 144300 | 27393090100 | 104500 | 104600 | 104600 | 104500 | 412 |
| 276 | 20241126 | 144200 | 27350011600 | 104600 | 104500 | 104600 | 104500 | 166 |
| 277 | 20241126 | 144100 | 27332660700 | 104500 | 104600 | 104600 | 104500 | 141 |
| 278 | 20241126 | 144000 | 27317916300 | 104500 | 104500 | 104600 | 104500 | 328 |
| 279 | 20241126 | 143900 | 27283634200 | 104600 | 104600 | 104600 | 104500 | 2001 |
| 280 | 20241126 | 143800 | 27074342900 | 104500 | 104500 | 104600 | 104500 | 267 |
| 281 | 20241126 | 143700 | 27046436800 | 104500 | 104500 | 104600 | 104500 | 265 |
| 282 | 20241126 | 143600 | 27018735900 | 104500 | 104500 | 104600 | 104400 | 3887 |
| 283 | 20241126 | 143500 | 26612529600 | 104500 | 104500 | 104600 | 104500 | 438 |
| 284 | 20241126 | 143400 | 26566729500 | 104500 | 104500 | 104600 | 104500 | 437 |
| 285 | 20241126 | 143300 | 26521051900 | 104500 | 104500 | 104600 | 104500 | 393 |
| 286 | 20241126 | 143200 | 26479975200 | 104500 | 104500 | 104600 | 104500 | 484 |
| 287 | 20241126 | 143100 | 26429364400 | 104500 | 104500 | 104600 | 104500 | 592 |
| 288 | 20241126 | 143000 | 26367469500 | 104500 | 104500 | 104600 | 104500 | 175 |
| 289 | 20241126 | 142900 | 26349177000 | 104500 | 104500 | 104600 | 104500 | 284 |
| 290 | 20241126 | 142800 | 26319495100 | 104600 | 104500 | 104600 | 104500 | 2693 |
| 291 | 20241126 | 142700 | 26038072000 | 104600 | 104500 | 104600 | 104500 | 605 |
| 292 | 20241126 | 142600 | 25974805000 | 104500 | 104500 | 104600 | 104500 | 247 |
| 293 | 20241126 | 142500 | 25948988800 | 104500 | 104600 | 104600 | 104500 | 211 |
| 294 | 20241126 | 142400 | 25926932200 | 104500 | 104500 | 104600 | 104500 | 304 |
| 295 | 20241126 | 142300 | 25895147600 | 104500 | 104500 | 104600 | 104500 | 454 |
| 296 | 20241126 | 142200 | 25847678900 | 104600 | 104500 | 104600 | 104500 | 290 |
| 297 | 20241126 | 142100 | 25817370300 | 104500 | 104500 | 104600 | 104500 | 153 |
| 298 | 20241126 | 142000 | 25801376500 | 104600 | 104500 | 104600 | 104500 | 266 |
| 299 | 20241126 | 141900 | 25773565000 | 104500 | 104500 | 104600 | 104500 | 740 |
| 300 | 20241126 | 141800 | 25696175300 | 104500 | 104600 | 104600 | 104500 | 191 |
| 301 | 20241126 | 141700 | 25676212100 | 104500 | 104500 | 104600 | 104500 | 299 |
| 302 | 20241126 | 141600 | 25644962800 | 104600 | 104600 | 104600 | 104500 | 134 |
| 303 | 20241126 | 141500 | 25630955400 | 104500 | 104600 | 104600 | 104400 | 2606 |
| 304 | 20241126 | 141400 | 25358599000 | 104600 | 104500 | 104600 | 104500 | 149 |
| 305 | 20241126 | 141300 | 25343023900 | 104500 | 104600 | 104600 | 104500 | 2550 |
| 306 | 20241126 | 141200 | 25076521800 | 104600 | 104500 | 104700 | 104500 | 1152 |
| 307 | 20241126 | 141100 | 24956053400 | 104500 | 104500 | 104600 | 104500 | 250 |
| 308 | 20241126 | 141000 | 24929924200 | 104600 | 104600 | 104600 | 104500 | 446 |
| 309 | 20241126 | 140900 | 24883292000 | 104600 | 104600 | 104700 | 104500 | 376 |
| 310 | 20241126 | 140800 | 24843966500 | 104600 | 104600 | 104700 | 104600 | 283 |
| 311 | 20241126 | 140700 | 24814358800 | 104600 | 104600 | 104700 | 104600 | 213 |
| 312 | 20241126 | 140600 | 24792062000 | 104600 | 104600 | 104700 | 104600 | 583 |
| 313 | 20241126 | 140500 | 24731056100 | 104600 | 104600 | 104700 | 104600 | 254 |
| 314 | 20241126 | 140400 | 24704482200 | 104600 | 104600 | 104700 | 104600 | 653 |
| 315 | 20241126 | 140300 | 24636170700 | 104700 | 104600 | 104700 | 104600 | 165 |
| 316 | 20241126 | 140200 | 24618906700 | 104600 | 104500 | 104700 | 104500 | 1200 |
| 317 | 20241126 | 140100 | 24493382100 | 104500 | 104600 | 104600 | 104500 | 2280 |
| 318 | 20241126 | 140000 | 24254907900 | 104500 | 104600 | 104600 | 104500 | 253 |
| 319 | 20241126 | 135900 | 24228464900 | 104600 | 104500 | 104600 | 104500 | 306 |
| 320 | 20241126 | 135800 | 24196481600 | 104600 | 104400 | 104600 | 104400 | 551 |
| 321 | 20241126 | 135700 | 24138870600 | 104400 | 104300 | 104500 | 104300 | 885 |
| 322 | 20241126 | 135600 | 24046430800 | 104400 | 104600 | 104600 | 104300 | 2966 |
| 323 | 20241126 | 135500 | 23736417500 | 104600 | 104600 | 104700 | 104600 | 209 |
| 324 | 20241126 | 135400 | 23714551500 | 104600 | 104600 | 104700 | 104600 | 346 |
| 325 | 20241126 | 135300 | 23678331900 | 104600 | 104600 | 104700 | 104600 | 102 |
| 326 | 20241126 | 135200 | 23667659500 | 104700 | 104600 | 104700 | 104600 | 230 |
| 327 | 20241126 | 135100 | 23643598000 | 104600 | 104700 | 104800 | 104600 | 163 |
| 328 | 20241126 | 135000 | 23626526700 | 104700 | 104600 | 104800 | 104600 | 396 |
| 329 | 20241126 | 134900 | 23585063500 | 104700 | 104700 | 104800 | 104700 | 756 |
| 330 | 20241126 | 134800 | 23505908400 | 104700 | 104700 | 104800 | 104700 | 387 |
| 331 | 20241126 | 134700 | 23465381400 | 104800 | 104800 | 104800 | 104700 | 534 |
| 332 | 20241126 | 134600 | 23409430400 | 104800 | 104800 | 104900 | 104800 | 248 |
| 333 | 20241126 | 134500 | 23383416900 | 104800 | 104800 | 104900 | 104800 | 143 |
| 334 | 20241126 | 134400 | 23368421300 | 104800 | 104800 | 104900 | 104800 | 110 |
| 335 | 20241126 | 134300 | 23356885900 | 104800 | 104900 | 104900 | 104800 | 303 |
| 336 | 20241126 | 134200 | 23325126300 | 104800 | 104700 | 104900 | 104700 | 2145 |
| 337 | 20241126 | 134100 | 23100321600 | 104800 | 104600 | 104800 | 104600 | 1869 |
| 338 | 20241126 | 134000 | 22904621800 | 104700 | 104500 | 104700 | 104500 | 604 |
| 339 | 20241126 | 133900 | 22841440600 | 104500 | 104500 | 104600 | 104500 | 322 |
| 340 | 20241126 | 133800 | 22807767500 | 104500 | 104600 | 104600 | 104500 | 701 |
| 341 | 20241126 | 133700 | 22734452600 | 104600 | 104600 | 104600 | 104500 | 890 |
| 342 | 20241126 | 133600 | 22641390000 | 104600 | 104600 | 104700 | 104600 | 110 |
| 343 | 20241126 | 133500 | 22629879000 | 104600 | 104600 | 104700 | 104600 | 83 |
| 344 | 20241126 | 133400 | 22621196000 | 104600 | 104600 | 104700 | 104600 | 251 |
| 345 | 20241126 | 133300 | 22594934100 | 104600 | 104600 | 104700 | 104600 | 241 |
| 346 | 20241126 | 133200 | 22569704800 | 104600 | 104600 | 104700 | 104600 | 276 |
| 347 | 20241126 | 133100 | 22540832900 | 104600 | 104700 | 104700 | 104600 | 251 |
| 348 | 20241126 | 133000 | 22514569500 | 104600 | 104600 | 104700 | 104600 | 68 |
| 349 | 20241126 | 132900 | 22507454000 | 104700 | 104600 | 104700 | 104600 | 263 |
| 350 | 20241126 | 132800 | 22479924400 | 104700 | 104600 | 104700 | 104600 | 798 |
| 351 | 20241126 | 132700 | 22396386400 | 104700 | 104600 | 104700 | 104600 | 117 |
| 352 | 20241126 | 132600 | 22384143300 | 104600 | 104700 | 104700 | 104600 | 107 |
| 353 | 20241126 | 132500 | 22372945900 | 104600 | 104700 | 104700 | 104600 | 340 |
| 354 | 20241126 | 132400 | 22337355400 | 104700 | 104600 | 104700 | 104600 | 261 |
| 355 | 20241126 | 132300 | 22310049800 | 104700 | 104700 | 104700 | 104600 | 282 |
| 356 | 20241126 | 132200 | 22280531700 | 104700 | 104600 | 104700 | 104600 | 132 |
| 357 | 20241126 | 132100 | 22266722200 | 104600 | 104600 | 104700 | 104600 | 434 |
| 358 | 20241126 | 132000 | 22221299700 | 104600 | 104600 | 104700 | 104600 | 95 |
| 359 | 20241126 | 131900 | 22211356500 | 104600 | 104800 | 104800 | 104600 | 1190 |
| 360 | 20241126 | 131800 | 22086771900 | 104700 | 104700 | 104800 | 104700 | 74 |
| 361 | 20241126 | 131700 | 22079020700 | 104700 | 104700 | 104800 | 104700 | 325 |
| 362 | 20241126 | 131600 | 22044967800 | 104700 | 104700 | 104800 | 104700 | 67 |
| 363 | 20241126 | 131500 | 22037951100 | 104800 | 104800 | 104800 | 104700 | 833 |
| 364 | 20241126 | 131400 | 21950730200 | 104800 | 104700 | 104800 | 104700 | 112 |
| 365 | 20241126 | 131300 | 21938994500 | 104800 | 104700 | 104800 | 104700 | 95 |
| 366 | 20241126 | 131200 | 21929044400 | 104800 | 104700 | 104800 | 104700 | 353 |
| 367 | 20241126 | 131100 | 21892051900 | 104700 | 104700 | 104800 | 104600 | 3647 |
| 368 | 20241126 | 131000 | 21509977000 | 104700 | 104700 | 104700 | 104600 | 154 |
| 369 | 20241126 | 130900 | 21493856700 | 104600 | 104500 | 104700 | 104500 | 156 |
| 370 | 20241126 | 130800 | 21477544100 | 104500 | 104500 | 104600 | 104500 | 1384 |
| 371 | 20241126 | 130700 | 21332832800 | 104500 | 104500 | 104600 | 104500 | 164 |
| 372 | 20241126 | 130600 | 21315683100 | 104600 | 104700 | 104700 | 104600 | 1838 |
| 373 | 20241126 | 130500 | 21123415800 | 104600 | 104800 | 104800 | 104600 | 233 |
| 374 | 20241126 | 130400 | 21099024500 | 104700 | 104700 | 104700 | 104600 | 972 |
| 375 | 20241126 | 130300 | 20997260100 | 104800 | 104700 | 104800 | 104700 | 180 |
| 376 | 20241126 | 130200 | 20978404600 | 104700 | 104700 | 104800 | 104700 | 118 |
| 377 | 20241126 | 130100 | 20966048300 | 104800 | 104700 | 104800 | 104700 | 75 |
| 378 | 20241126 | 130000 | 20958192200 | 104700 | 104600 | 104800 | 104600 | 2707 |
| 379 | 20241126 | 125900 | 20674774600 | 104600 | 104600 | 104700 | 104600 | 397 |
| 380 | 20241126 | 125800 | 20633231600 | 104700 | 104600 | 104700 | 104600 | 86 |
| 381 | 20241126 | 125700 | 20624233000 | 104700 | 104500 | 104700 | 104500 | 127 |
| 382 | 20241126 | 125600 | 20610946700 | 104500 | 104600 | 104700 | 104500 | 529 |
| 383 | 20241126 | 125500 | 20555593400 | 104600 | 104600 | 104700 | 104600 | 111 |
| 384 | 20241126 | 125400 | 20543976500 | 104700 | 104600 | 104700 | 104600 | 227 |
| 385 | 20241126 | 125300 | 20520220300 | 104600 | 104700 | 104700 | 104600 | 200 |
| 386 | 20241126 | 125200 | 20499297100 | 104700 | 104600 | 104700 | 104500 | 607 |
| 387 | 20241126 | 125100 | 20435789200 | 104600 | 104500 | 104600 | 104500 | 91 |
| 388 | 20241126 | 125000 | 20426273200 | 104500 | 104500 | 104600 | 104500 | 165 |
| 389 | 20241126 | 124900 | 20409024300 | 104600 | 104600 | 104700 | 104500 | 284 |
| 390 | 20241126 | 124800 | 20379316500 | 104700 | 104500 | 104700 | 104500 | 1540 |
| 391 | 20241126 | 124700 | 20218232500 | 104500 | 104600 | 104600 | 104500 | 396 |
| 392 | 20241126 | 124600 | 20176849300 | 104600 | 104600 | 104600 | 104500 | 964 |
| 393 | 20241126 | 124500 | 20076103900 | 104600 | 104600 | 104700 | 104500 | 455 |
| 394 | 20241126 | 124400 | 20028510300 | 104600 | 104600 | 104700 | 104600 | 284 |
| 395 | 20241126 | 124300 | 19998781500 | 104600 | 104600 | 104700 | 104600 | 189 |
| 396 | 20241126 | 124200 | 19979003600 | 104700 | 104600 | 104700 | 104600 | 104 |
| 397 | 20241126 | 124100 | 19968123400 | 104700 | 104600 | 104700 | 104600 | 105 |
| 398 | 20241126 | 124000 | 19957136700 | 104600 | 104600 | 104700 | 104500 | 618 |
| 399 | 20241126 | 123900 | 19892499200 | 104600 | 104500 | 104600 | 104500 | 215 |
| 400 | 20241126 | 123800 | 19870011200 | 104500 | 104600 | 104600 | 104500 | 488 |
| 401 | 20241126 | 123700 | 19818985600 | 104600 | 104700 | 104800 | 104600 | 669 |
| 402 | 20241126 | 123600 | 19748965200 | 104700 | 104800 | 104800 | 104700 | 65 |
| 403 | 20241126 | 123500 | 19742156100 | 104700 | 104700 | 104800 | 104700 | 280 |
| 404 | 20241126 | 123400 | 19712816700 | 104800 | 104700 | 104800 | 104700 | 562 |
| 405 | 20241126 | 123300 | 19653962900 | 104700 | 104700 | 104800 | 104700 | 235 |
| 406 | 20241126 | 123200 | 19629337200 | 104800 | 104600 | 104800 | 104500 | 249 |
| 407 | 20241126 | 123100 | 19603273900 | 104600 | 104500 | 104600 | 104400 | 1029 |
| 408 | 20241126 | 123000 | 19495741300 | 104500 | 104100 | 104500 | 104100 | 6910 |
| 409 | 20241126 | 122900 | 18775510400 | 104100 | 104000 | 104100 | 103900 | 2642 |
| 410 | 20241126 | 122800 | 18500731500 | 104000 | 103900 | 104000 | 103900 | 354 |
| 411 | 20241126 | 122700 | 18463926800 | 103900 | 103900 | 104000 | 103800 | 342 |
| 412 | 20241126 | 122600 | 18428391000 | 103800 | 103800 | 103900 | 103800 | 1616 |
| 413 | 20241126 | 122500 | 18260502000 | 103800 | 103800 | 103900 | 103800 | 904 |
| 414 | 20241126 | 122400 | 18166641100 | 103800 | 103800 | 103900 | 103800 | 312 |
| 415 | 20241126 | 122300 | 18134253800 | 103800 | 103800 | 103900 | 103800 | 903 |
| 416 | 20241126 | 122200 | 18040489600 | 103900 | 103900 | 103900 | 103800 | 194 |
| 417 | 20241126 | 122100 | 18020338900 | 103700 | 103900 | 104000 | 103700 | 3742 |
| 418 | 20241126 | 122000 | 17631772800 | 103900 | 104000 | 104000 | 103900 | 263 |
| 419 | 20241126 | 121900 | 17604429000 | 103900 | 103900 | 104000 | 103900 | 488 |
| 420 | 20241126 | 121800 | 17553688800 | 103900 | 104000 | 104000 | 103900 | 301 |
| 421 | 20241126 | 121700 | 17522395600 | 103900 | 103900 | 104000 | 103900 | 205 |
| 422 | 20241126 | 121600 | 17501080000 | 103900 | 103900 | 104000 | 103900 | 209 |
| 423 | 20241126 | 121500 | 17479348200 | 104000 | 104000 | 104000 | 103900 | 1069 |
| 424 | 20241126 | 121400 | 17368174600 | 104000 | 103900 | 104000 | 103900 | 316 |
| 425 | 20241126 | 121300 | 17335314200 | 103900 | 103900 | 104000 | 103900 | 112 |
| 426 | 20241126 | 121200 | 17323669300 | 104000 | 103900 | 104000 | 103900 | 2159 |
| 427 | 20241126 | 121100 | 17099149400 | 103900 | 103900 | 104000 | 103900 | 59 |
| 428 | 20241126 | 121000 | 17093017100 | 104000 | 104100 | 104100 | 103900 | 2042 |
| 429 | 20241126 | 120900 | 16880648000 | 104000 | 104100 | 104100 | 104000 | 440 |
| 430 | 20241126 | 120800 | 16834848700 | 104000 | 103900 | 104100 | 103900 | 2174 |
| 431 | 20241126 | 120700 | 16608762900 | 103900 | 103900 | 104000 | 103900 | 251 |
| 432 | 20241126 | 120600 | 16582667700 | 104000 | 103900 | 104000 | 103900 | 309 |
| 433 | 20241126 | 120500 | 16550536400 | 103900 | 104100 | 104100 | 103900 | 4137 |
| 434 | 20241126 | 120400 | 16120182900 | 104200 | 104100 | 104200 | 104100 | 178 |
| 435 | 20241126 | 120300 | 16101651600 | 104100 | 104100 | 104200 | 104100 | 220 |
| 436 | 20241126 | 120200 | 16078737200 | 104100 | 104100 | 104200 | 104100 | 556 |
| 437 | 20241126 | 120100 | 16020816700 | 104200 | 103900 | 104200 | 103900 | 2466 |
| 438 | 20241126 | 120000 | 15764186100 | 103900 | 104000 | 104000 | 103900 | 194 |
| 439 | 20241126 | 115900 | 15744017700 | 103900 | 104000 | 104000 | 103900 | 522 |
| 440 | 20241126 | 115800 | 15689762000 | 104000 | 103900 | 104000 | 103900 | 433 |
| 441 | 20241126 | 115700 | 15644737100 | 103900 | 103900 | 104000 | 103900 | 217 |
| 442 | 20241126 | 115600 | 15622182500 | 103900 | 103900 | 104000 | 103900 | 552 |
| 443 | 20241126 | 115500 | 15564795700 | 103900 | 104000 | 104000 | 103900 | 224 |
| 444 | 20241126 | 115400 | 15541514100 | 103900 | 104000 | 104000 | 103800 | 2137 |
| 445 | 20241126 | 115300 | 15319372900 | 104000 | 104000 | 104100 | 104000 | 339 |
| 446 | 20241126 | 115200 | 15284112600 | 104100 | 104200 | 104200 | 104000 | 236 |
| 447 | 20241126 | 115100 | 15259555400 | 104000 | 104200 | 104200 | 104000 | 1584 |
| 448 | 20241126 | 115000 | 15094734300 | 104100 | 104300 | 104400 | 104100 | 1382 |
| 449 | 20241126 | 114900 | 14950630200 | 104400 | 104400 | 104400 | 104200 | 2860 |
| 450 | 20241126 | 114800 | 14652357500 | 104400 | 104400 | 104500 | 104300 | 869 |
| 451 | 20241126 | 114700 | 14561648700 | 104500 | 104400 | 104500 | 104400 | 314 |
| 452 | 20241126 | 114600 | 14528866300 | 104500 | 104400 | 104500 | 104400 | 883 |
| 453 | 20241126 | 114500 | 14436653100 | 104400 | 104400 | 104500 | 104400 | 356 |
| 454 | 20241126 | 114400 | 14399483100 | 104400 | 104400 | 104500 | 104400 | 538 |
| 455 | 20241126 | 114300 | 14343303800 | 104400 | 104400 | 104500 | 104400 | 476 |
| 456 | 20241126 | 114200 | 14293599900 | 104500 | 104400 | 104500 | 104400 | 348 |
| 457 | 20241126 | 114100 | 14257247000 | 104500 | 104400 | 104500 | 104400 | 195 |
| 458 | 20241126 | 114000 | 14236885600 | 104500 | 104400 | 104500 | 104400 | 282 |
| 459 | 20241126 | 113900 | 14207433600 | 104500 | 104400 | 104500 | 104400 | 955 |
| 460 | 20241126 | 113800 | 14107721900 | 104400 | 104600 | 104600 | 104400 | 4851 |
| 461 | 20241126 | 113700 | 13600751200 | 104600 | 104500 | 104600 | 104500 | 5142 |
| 462 | 20241126 | 113600 | 13063386000 | 104500 | 104600 | 104600 | 104500 | 5954 |
| 463 | 20241126 | 113500 | 12441187600 | 104600 | 104600 | 104600 | 104500 | 317 |
| 464 | 20241126 | 113400 | 12408036900 | 104600 | 104500 | 104600 | 104500 | 407 |
| 465 | 20241126 | 113300 | 12365487200 | 104500 | 104600 | 104600 | 104500 | 1196 |
| 466 | 20241126 | 113200 | 12240398800 | 104500 | 104500 | 104600 | 104500 | 474 |
| 467 | 20241126 | 113100 | 12190839100 | 104500 | 104500 | 104600 | 104500 | 448 |
| 468 | 20241126 | 113000 | 12144019200 | 104500 | 104600 | 104600 | 104500 | 489 |
| 469 | 20241126 | 112900 | 12092894500 | 104500 | 104500 | 104600 | 104500 | 400 |
| 470 | 20241126 | 112800 | 12051069600 | 104500 | 104500 | 104600 | 104500 | 331 |
| 471 | 20241126 | 112700 | 12016478000 | 104500 | 104500 | 104600 | 104500 | 503 |
| 472 | 20241126 | 112600 | 11963910600 | 104500 | 104600 | 104600 | 104500 | 1995 |
| 473 | 20241126 | 112500 | 11755425700 | 104600 | 104500 | 104600 | 104500 | 542 |
| 474 | 20241126 | 112400 | 11698764800 | 104600 | 104500 | 104600 | 104500 | 323 |
| 475 | 20241126 | 112300 | 11665005800 | 104600 | 104500 | 104600 | 104500 | 136 |
| 476 | 20241126 | 112200 | 11650787700 | 104600 | 104500 | 104600 | 104500 | 182 |
| 477 | 20241126 | 112100 | 11631763700 | 104600 | 104700 | 104700 | 104500 | 809 |
| 478 | 20241126 | 112000 | 11547153500 | 104600 | 104600 | 104700 | 104600 | 530 |
| 479 | 20241126 | 111900 | 11491707400 | 104600 | 104600 | 104700 | 104600 | 379 |
| 480 | 20241126 | 111800 | 11452058800 | 104600 | 104700 | 104700 | 104600 | 176 |
| 481 | 20241126 | 111700 | 11433641200 | 104700 | 104600 | 104700 | 104600 | 301 |
| 482 | 20241126 | 111600 | 11402133600 | 104600 | 104700 | 104700 | 104600 | 48 |
| 483 | 20241126 | 111500 | 11397111200 | 104600 | 104700 | 104700 | 104600 | 231 |
| 484 | 20241126 | 111400 | 11372938000 | 104700 | 104600 | 104700 | 104600 | 226 |
| 485 | 20241126 | 111300 | 11349295100 | 104600 | 104400 | 104600 | 104400 | 950 |
| 486 | 20241126 | 111200 | 11249998500 | 104500 | 104400 | 104500 | 104400 | 347 |
| 487 | 20241126 | 111100 | 11213741400 | 104500 | 104500 | 104500 | 104400 | 867 |
| 488 | 20241126 | 111000 | 11123153000 | 104400 | 104500 | 104500 | 104400 | 558 |
| 489 | 20241126 | 110900 | 11064870500 | 104500 | 104700 | 104800 | 104400 | 4381 |
| 490 | 20241126 | 110800 | 10606815000 | 104800 | 104800 | 104800 | 104700 | 359 |
| 491 | 20241126 | 110700 | 10569203200 | 104700 | 104700 | 104800 | 104700 | 37 |
| 492 | 20241126 | 110600 | 10565328600 | 104700 | 104700 | 104800 | 104700 | 170 |
| 493 | 20241126 | 110500 | 10547515700 | 104700 | 104800 | 104800 | 104700 | 402 |
| 494 | 20241126 | 110400 | 10505425200 | 104700 | 104800 | 104800 | 104700 | 268 |
| 495 | 20241126 | 110300 | 10477341100 | 104800 | 104500 | 104800 | 104500 | 3248 |
| 496 | 20241126 | 110200 | 10137285300 | 104500 | 104700 | 104700 | 104500 | 490 |
| 497 | 20241126 | 110100 | 10086031800 | 104600 | 104600 | 104700 | 104500 | 321 |
| 498 | 20241126 | 110000 | 10052456000 | 104600 | 104700 | 104700 | 104600 | 758 |
| 499 | 20241126 | 105900 | 9973146800 | 104600 | 104700 | 104700 | 104600 | 903 |
| 500 | 20241126 | 105800 | 9878691000 | 104600 | 104700 | 104700 | 104600 | 215 |
| 501 | 20241126 | 105700 | 9856195500 | 104600 | 104600 | 104700 | 104600 | 158 |
| 502 | 20241126 | 105600 | 9839667100 | 104700 | 104600 | 104700 | 104600 | 474 |
| 503 | 20241126 | 105500 | 9790059200 | 104600 | 104700 | 104700 | 104600 | 119 |
| 504 | 20241126 | 105400 | 9777602900 | 104600 | 104700 | 104700 | 104600 | 134 |
| 505 | 20241126 | 105300 | 9763583800 | 104600 | 104700 | 104700 | 104600 | 291 |
| 506 | 20241126 | 105200 | 9733118800 | 104600 | 104600 | 104700 | 104600 | 905 |
| 507 | 20241126 | 105100 | 9638381900 | 104700 | 104600 | 104700 | 104600 | 225 |
| 508 | 20241126 | 105000 | 9614831800 | 104600 | 104700 | 104800 | 104600 | 1204 |
| 509 | 20241126 | 104900 | 9488780700 | 104800 | 104900 | 105000 | 104800 | 1173 |
| 510 | 20241126 | 104800 | 9365769800 | 104900 | 105000 | 105100 | 104900 | 830 |
| 511 | 20241126 | 104700 | 9278640200 | 104900 | 105000 | 105100 | 104900 | 627 |
| 512 | 20241126 | 104600 | 9212808600 | 105100 | 105100 | 105100 | 105000 | 214 |
| 513 | 20241126 | 104500 | 9190327900 | 105100 | 104800 | 105100 | 104800 | 3484 |
| 514 | 20241126 | 104400 | 8824581900 | 104900 | 104800 | 104900 | 104800 | 351 |
| 515 | 20241126 | 104300 | 8787772200 | 104900 | 104900 | 104900 | 104800 | 286 |
| 516 | 20241126 | 104200 | 8757796200 | 104800 | 104900 | 105000 | 104800 | 696 |
| 517 | 20241126 | 104100 | 8684802900 | 104900 | 104900 | 105000 | 104900 | 249 |
| 518 | 20241126 | 104000 | 8658677500 | 105000 | 105000 | 105000 | 104900 | 457 |
| 519 | 20241126 | 103900 | 8610713400 | 104900 | 104900 | 105000 | 104900 | 550 |
| 520 | 20241126 | 103800 | 8553005700 | 105000 | 104900 | 105000 | 104900 | 319 |
| 521 | 20241126 | 103700 | 8519530500 | 104900 | 104900 | 105000 | 104900 | 269 |
| 522 | 20241126 | 103600 | 8491304900 | 104900 | 104900 | 105000 | 104900 | 63 |
| 523 | 20241126 | 103500 | 8484691500 | 104900 | 104900 | 105000 | 104900 | 350 |
| 524 | 20241126 | 103400 | 8447942600 | 104900 | 105000 | 105000 | 104900 | 358 |
| 525 | 20241126 | 103300 | 8410387300 | 104900 | 104600 | 105000 | 104600 | 3043 |
| 526 | 20241126 | 103200 | 8091408600 | 104700 | 104600 | 104700 | 104600 | 228 |
| 527 | 20241126 | 103100 | 8067539600 | 104700 | 104600 | 104700 | 104600 | 238 |
| 528 | 20241126 | 103000 | 8042625300 | 104600 | 104700 | 104800 | 104600 | 2401 |
| 529 | 20241126 | 102900 | 7791228900 | 104800 | 104700 | 104800 | 104700 | 149 |
| 530 | 20241126 | 102800 | 7775620400 | 104700 | 104700 | 104800 | 104700 | 127 |
| 531 | 20241126 | 102700 | 7762316400 | 104800 | 104800 | 104800 | 104700 | 423 |
| 532 | 20241126 | 102600 | 7718004000 | 104800 | 104700 | 104800 | 104600 | 848 |
| 533 | 20241126 | 102500 | 7629220500 | 104600 | 104700 | 104700 | 104600 | 542 |
| 534 | 20241126 | 102400 | 7572503500 | 104700 | 104700 | 104800 | 104700 | 217 |
| 535 | 20241126 | 102300 | 7549776300 | 104800 | 104800 | 104800 | 104700 | 290 |
| 536 | 20241126 | 102200 | 7519390300 | 104800 | 104700 | 104800 | 104700 | 253 |
| 537 | 20241126 | 102100 | 7492899000 | 104700 | 104700 | 104800 | 104700 | 188 |
| 538 | 20241126 | 102000 | 7473209900 | 104700 | 104800 | 104800 | 104700 | 45 |
| 539 | 20241126 | 101900 | 7468495200 | 104800 | 104700 | 104800 | 104700 | 364 |
| 540 | 20241126 | 101800 | 7430361400 | 104700 | 104700 | 104800 | 104700 | 167 |
| 541 | 20241126 | 101700 | 7412870900 | 104700 | 104700 | 104800 | 104700 | 30 |
| 542 | 20241126 | 101600 | 7409728300 | 104800 | 104700 | 104900 | 104700 | 220 |
| 543 | 20241126 | 101500 | 7386674700 | 104700 | 104800 | 104800 | 104700 | 482 |
| 544 | 20241126 | 101400 | 7336163800 | 104800 | 104800 | 104900 | 104700 | 294 |
| 545 | 20241126 | 101300 | 7305354800 | 104900 | 104800 | 104900 | 104800 | 51 |
| 546 | 20241126 | 101200 | 7300006900 | 104800 | 104800 | 104900 | 104700 | 525 |
| 547 | 20241126 | 101100 | 7244977800 | 104800 | 104900 | 105000 | 104800 | 258 |
| 548 | 20241126 | 101000 | 7217915100 | 104900 | 104600 | 104900 | 104600 | 2591 |
| 549 | 20241126 | 100900 | 6946652600 | 104600 | 104600 | 104600 | 104500 | 162 |
| 550 | 20241126 | 100800 | 6929716800 | 104600 | 104600 | 104600 | 104500 | 229 |
| 551 | 20241126 | 100700 | 6905781800 | 104500 | 104500 | 104600 | 104400 | 1007 |
| 552 | 20241126 | 100600 | 6800543500 | 104400 | 104600 | 104700 | 104300 | 2986 |
| 553 | 20241126 | 100500 | 6488658600 | 104600 | 104600 | 104700 | 104600 | 218 |
| 554 | 20241126 | 100400 | 6465853400 | 104600 | 104400 | 104700 | 104400 | 1912 |
| 555 | 20241126 | 100300 | 6265964400 | 104500 | 104500 | 104500 | 104400 | 238 |
| 556 | 20241126 | 100200 | 6241104900 | 104500 | 104400 | 104500 | 104400 | 1207 |
| 557 | 20241126 | 100100 | 6115060800 | 104500 | 104500 | 104500 | 104400 | 512 |
| 558 | 20241126 | 100000 | 6061596200 | 104500 | 104400 | 104500 | 104400 | 238 |
| 559 | 20241126 | 095900 | 6036735500 | 104500 | 104500 | 104500 | 104400 | 189 |
| 560 | 20241126 | 095800 | 6016989900 | 104500 | 104600 | 104700 | 104400 | 2779 |
| 561 | 20241126 | 095700 | 5726438600 | 104600 | 104700 | 104700 | 104600 | 625 |
| 562 | 20241126 | 095600 | 5661061500 | 104600 | 104700 | 104700 | 104600 | 136 |
| 563 | 20241126 | 095500 | 5646830200 | 104600 | 104600 | 104700 | 104600 | 147 |
| 564 | 20241126 | 095400 | 5631448200 | 104600 | 104600 | 104700 | 104500 | 386 |
| 565 | 20241126 | 095300 | 5591072400 | 104500 | 104500 | 104700 | 104500 | 1264 |
| 566 | 20241126 | 095200 | 5458862100 | 104600 | 104600 | 104600 | 104500 | 205 |
| 567 | 20241126 | 095100 | 5437423700 | 104500 | 104500 | 104600 | 104500 | 193 |
| 568 | 20241126 | 095000 | 5417248200 | 104600 | 104600 | 104600 | 104500 | 987 |
| 569 | 20241126 | 094900 | 5314013400 | 104500 | 104500 | 104600 | 104500 | 138 |
| 570 | 20241126 | 094800 | 5299590800 | 104500 | 104600 | 104600 | 104500 | 72 |
| 571 | 20241126 | 094700 | 5292064100 | 104600 | 104800 | 104800 | 104500 | 1757 |
| 572 | 20241126 | 094600 | 5108209700 | 104700 | 104400 | 105000 | 104400 | 1887 |
| 573 | 20241126 | 094500 | 4910556600 | 104600 | 104500 | 104600 | 104400 | 1228 |
| 574 | 20241126 | 094400 | 4782154800 | 104500 | 104700 | 104700 | 104400 | 4920 |
| 575 | 20241126 | 094300 | 4267726600 | 104600 | 104700 | 104700 | 104600 | 168 |
| 576 | 20241126 | 094200 | 4250151500 | 104700 | 104700 | 104700 | 104600 | 61 |
| 577 | 20241126 | 094100 | 4243768400 | 104600 | 104600 | 104700 | 104500 | 403 |
| 578 | 20241126 | 094000 | 4201607700 | 104600 | 104600 | 104700 | 104500 | 171 |
| 579 | 20241126 | 093900 | 4183724300 | 104700 | 104700 | 104700 | 104700 | 42 |
| 580 | 20241126 | 093800 | 4179326900 | 104700 | 104500 | 104700 | 104500 | 2282 |
| 581 | 20241126 | 093700 | 3940752800 | 104500 | 104400 | 104500 | 104400 | 327 |
| 582 | 20241126 | 093600 | 3906612000 | 104400 | 104300 | 104500 | 104300 | 646 |
| 583 | 20241126 | 093500 | 3839180300 | 104300 | 104300 | 104400 | 104300 | 364 |
| 584 | 20241126 | 093400 | 3801210300 | 104300 | 104500 | 104500 | 104300 | 1903 |
| 585 | 20241126 | 093300 | 3602456800 | 104500 | 104500 | 104600 | 104500 | 266 |
| 586 | 20241126 | 093200 | 3574655400 | 104500 | 104600 | 104800 | 104500 | 2335 |
| 587 | 20241126 | 093100 | 3330285900 | 104600 | 104500 | 104600 | 104500 | 345 |
| 588 | 20241126 | 093000 | 3294229400 | 104500 | 104600 | 104700 | 104500 | 461 |
| 589 | 20241126 | 092900 | 3246004500 | 104600 | 104600 | 104700 | 104600 | 597 |
| 590 | 20241126 | 092800 | 3183557400 | 104700 | 104600 | 104700 | 104600 | 498 |
| 591 | 20241126 | 092700 | 3131460500 | 104600 | 104500 | 104700 | 104500 | 424 |
| 592 | 20241126 | 092600 | 3087108800 | 104700 | 104400 | 104700 | 104400 | 719 |
| 593 | 20241126 | 092500 | 3011894300 | 104400 | 104200 | 104500 | 104100 | 1075 |
| 594 | 20241126 | 092400 | 2899756200 | 104100 | 104300 | 104300 | 104100 | 572 |
| 595 | 20241126 | 092300 | 2840176600 | 104100 | 104600 | 104600 | 104100 | 3299 |
| 596 | 20241126 | 092200 | 2495617100 | 104700 | 104900 | 105000 | 104700 | 684 |
| 597 | 20241126 | 092100 | 2423889600 | 104900 | 105200 | 105200 | 104700 | 1098 |
| 598 | 20241126 | 092000 | 2308670900 | 105200 | 105100 | 105200 | 105000 | 497 |
| 599 | 20241126 | 091900 | 2256436200 | 105000 | 104500 | 105000 | 104500 | 1512 |
| 600 | 20241126 | 091800 | 2098013900 | 104600 | 104600 | 104700 | 104500 | 878 |
| 601 | 20241126 | 091700 | 2006178100 | 104700 | 104500 | 104700 | 104500 | 1404 |
| 602 | 20241126 | 091600 | 1859414300 | 104500 | 104600 | 104600 | 104500 | 285 |
| 603 | 20241126 | 091500 | 1829627900 | 104600 | 104500 | 104700 | 104500 | 562 |
| 604 | 20241126 | 091400 | 1770853800 | 104500 | 104800 | 104800 | 104500 | 1655 |
| 605 | 20241126 | 091300 | 1597626400 | 104800 | 105000 | 105000 | 104800 | 1183 |
| 606 | 20241126 | 091200 | 1473526700 | 105000 | 105200 | 105200 | 105000 | 1127 |
| 607 | 20241126 | 091100 | 1355115500 | 105200 | 105500 | 105500 | 105200 | 1561 |
| 608 | 20241126 | 091000 | 1190664200 | 105800 | 105800 | 105800 | 105500 | 91 |
| 609 | 20241126 | 090900 | 1181042500 | 105500 | 105700 | 105800 | 105400 | 256 |
| 610 | 20241126 | 090800 | 1153988400 | 105400 | 105200 | 106000 | 105100 | 1369 |
| 611 | 20241126 | 090700 | 1009461300 | 105200 | 105300 | 105300 | 105100 | 638 |
| 612 | 20241126 | 090600 | 942386800 | 105200 | 105400 | 105400 | 105100 | 355 |
| 613 | 20241126 | 090500 | 905041100 | 105100 | 105400 | 105400 | 105100 | 275 |
| 614 | 20241126 | 090400 | 876092400 | 105100 | 105400 | 105400 | 105100 | 69 |
| 615 | 20241126 | 090300 | 868826100 | 105100 | 105200 | 105500 | 105100 | 554 |
| 616 | 20241126 | 090200 | 810541100 | 105100 | 105600 | 105700 | 105100 | 852 |
| 617 | 20241126 | 090100 | 720734400 | 105600 | 105000 | 105800 | 105000 | 340 |
| 618 | 20241126 | 090000 | 684947100 | 105300 | 104700 | 105600 | 104000 | 6536 |