34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 185600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 4973 |
| 3 | 20241121 | 185500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 4 | 20241121 | 185400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 5 | 20241121 | 185300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 6 | 20241121 | 185200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 7 | 20241121 | 185100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 8 | 20241121 | 185000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 9 | 20241121 | 184900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 10 | 20241121 | 184800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 11 | 20241121 | 184700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 12 | 20241121 | 184600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 13 | 20241121 | 184500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 14 | 20241121 | 184400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 15 | 20241121 | 184300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 16 | 20241121 | 184200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 17 | 20241121 | 184100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 18 | 20241121 | 184000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 19 | 20241121 | 183900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 20 | 20241121 | 183800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 21 | 20241121 | 183700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 22 | 20241121 | 183600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 23 | 20241121 | 183500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 24 | 20241121 | 183400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 25 | 20241121 | 183300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 26 | 20241121 | 183200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 27 | 20241121 | 183100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 28 | 20241121 | 183000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 29 | 20241121 | 182900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 30 | 20241121 | 182800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 31 | 20241121 | 182700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 32 | 20241121 | 182600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 4973 |
| 33 | 20241121 | 182500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 34 | 20241121 | 182400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 35 | 20241121 | 182300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 36 | 20241121 | 182200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 37 | 20241121 | 182100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 38 | 20241121 | 182000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 39 | 20241121 | 181900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 40 | 20241121 | 181800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 41 | 20241121 | 181700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 42 | 20241121 | 181600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 43 | 20241121 | 181500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 44 | 20241121 | 181400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 45 | 20241121 | 181300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 46 | 20241121 | 181200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 47 | 20241121 | 181100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 48 | 20241121 | 181000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 49 | 20241121 | 180900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 50 | 20241121 | 180800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 51 | 20241121 | 180700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 52 | 20241121 | 180600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 53 | 20241121 | 180500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 54 | 20241121 | 180400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 55 | 20241121 | 180300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 56 | 20241121 | 180200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 57 | 20241121 | 180100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 58 | 20241121 | 180000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 59 | 20241121 | 175900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 60 | 20241121 | 175800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 61 | 20241121 | 175700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 62 | 20241121 | 175600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 4973 |
| 63 | 20241121 | 175500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 64 | 20241121 | 175400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 65 | 20241121 | 175300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 66 | 20241121 | 175200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 67 | 20241121 | 175100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 68 | 20241121 | 175000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 69 | 20241121 | 174900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 70 | 20241121 | 174800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 71 | 20241121 | 174700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 72 | 20241121 | 174600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 73 | 20241121 | 174500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 74 | 20241121 | 174400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 75 | 20241121 | 174300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 76 | 20241121 | 174200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 77 | 20241121 | 174100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 78 | 20241121 | 174000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 79 | 20241121 | 173900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 80 | 20241121 | 173800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 81 | 20241121 | 173700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 82 | 20241121 | 173600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 83 | 20241121 | 173500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 84 | 20241121 | 173400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 85 | 20241121 | 173300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 86 | 20241121 | 173200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 87 | 20241121 | 173100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 88 | 20241121 | 173000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 89 | 20241121 | 172900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 90 | 20241121 | 172800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 91 | 20241121 | 172700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 92 | 20241121 | 172600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 4973 |
| 93 | 20241121 | 172500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 94 | 20241121 | 172400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 95 | 20241121 | 172300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 96 | 20241121 | 172200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 97 | 20241121 | 172100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 98 | 20241121 | 172000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 99 | 20241121 | 171900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 100 | 20241121 | 171800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 101 | 20241121 | 171700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 102 | 20241121 | 171600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 103 | 20241121 | 171500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 104 | 20241121 | 171400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 105 | 20241121 | 171300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 106 | 20241121 | 171200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 107 | 20241121 | 171100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 108 | 20241121 | 171000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 109 | 20241121 | 170900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 110 | 20241121 | 170800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 111 | 20241121 | 170700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 112 | 20241121 | 170600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 113 | 20241121 | 170500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 114 | 20241121 | 170400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 115 | 20241121 | 170300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 116 | 20241121 | 170200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 117 | 20241121 | 170100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 118 | 20241121 | 170000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 119 | 20241121 | 165900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 120 | 20241121 | 165800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 121 | 20241121 | 165700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 122 | 20241121 | 165600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 4973 |
| 123 | 20241121 | 165500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 124 | 20241121 | 165400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 125 | 20241121 | 165300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 126 | 20241121 | 165200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 127 | 20241121 | 165100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 128 | 20241121 | 165000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 129 | 20241121 | 164900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 130 | 20241121 | 164800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 131 | 20241121 | 164700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 132 | 20241121 | 164600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 133 | 20241121 | 164500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 134 | 20241121 | 164400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 135 | 20241121 | 164300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 136 | 20241121 | 164200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 137 | 20241121 | 164100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 138 | 20241121 | 164000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 139 | 20241121 | 163900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 140 | 20241121 | 163800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 141 | 20241121 | 163700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 142 | 20241121 | 163600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 143 | 20241121 | 163500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 144 | 20241121 | 163400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 145 | 20241121 | 163300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 146 | 20241121 | 163200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 147 | 20241121 | 163100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 148 | 20241121 | 163000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 149 | 20241121 | 162900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 150 | 20241121 | 162800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 151 | 20241121 | 162700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 152 | 20241121 | 162600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 4973 |
| 153 | 20241121 | 162500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 154 | 20241121 | 162400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 155 | 20241121 | 162300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 156 | 20241121 | 162200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 157 | 20241121 | 162100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 158 | 20241121 | 162000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 159 | 20241121 | 161900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 160 | 20241121 | 161800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 161 | 20241121 | 161700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 162 | 20241121 | 161600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 163 | 20241121 | 161500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 164 | 20241121 | 161400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 165 | 20241121 | 161300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 166 | 20241121 | 161200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 167 | 20241121 | 161100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 168 | 20241121 | 161000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 169 | 20241121 | 160900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 170 | 20241121 | 160800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 171 | 20241121 | 160700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 172 | 20241121 | 160600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 173 | 20241121 | 160500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 174 | 20241121 | 160400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 175 | 20241121 | 160300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 176 | 20241121 | 160200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 177 | 20241121 | 160100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 178 | 20241121 | 160000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 179 | 20241121 | 155900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 180 | 20241121 | 155800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 181 | 20241121 | 155700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 182 | 20241121 | 155600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 4973 |
| 183 | 20241121 | 155500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 184 | 20241121 | 155400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 185 | 20241121 | 155300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 186 | 20241121 | 155200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 187 | 20241121 | 155100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 188 | 20241121 | 155000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 189 | 20241121 | 154900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 190 | 20241121 | 154800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 191 | 20241121 | 154700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 192 | 20241121 | 154600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 193 | 20241121 | 154500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 194 | 20241121 | 154400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 195 | 20241121 | 154300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 196 | 20241121 | 154200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 197 | 20241121 | 154100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 198 | 20241121 | 154000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 199 | 20241121 | 153900 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 200 | 20241121 | 153800 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 201 | 20241121 | 153700 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 202 | 20241121 | 153600 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 203 | 20241121 | 153500 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 204 | 20241121 | 153400 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 205 | 20241121 | 153300 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 206 | 20241121 | 153200 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 207 | 20241121 | 153100 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 0 |
| 208 | 20241121 | 153000 | 16936458100 | 105100 | 105100 | 105100 | 105100 | 4973 |
| 209 | 20241121 | 152900 | 16413795800 | 105100 | 105100 | 105100 | 105100 | 0 |
| 210 | 20241121 | 152800 | 16413795800 | 105100 | 105100 | 105100 | 105100 | 0 |
| 211 | 20241121 | 152700 | 16413795800 | 105100 | 105100 | 105100 | 105100 | 0 |
| 212 | 20241121 | 152600 | 16413795800 | 105100 | 105100 | 105100 | 105100 | 0 |
| 213 | 20241121 | 152500 | 16413795800 | 105100 | 105100 | 105100 | 105100 | 0 |
| 214 | 20241121 | 152400 | 16413795800 | 105100 | 105100 | 105100 | 105100 | 0 |
| 215 | 20241121 | 152300 | 16413795800 | 105100 | 105100 | 105100 | 105100 | 0 |
| 216 | 20241121 | 152200 | 16413795800 | 105100 | 105100 | 105100 | 105100 | 0 |
| 217 | 20241121 | 152100 | 16413795800 | 105100 | 105100 | 105100 | 105100 | 0 |
| 218 | 20241121 | 152000 | 16413795800 | 105100 | 105100 | 105100 | 105100 | 0 |
| 219 | 20241121 | 151900 | 16413795800 | 105100 | 104800 | 105100 | 104700 | 1252 |
| 220 | 20241121 | 151800 | 16282488200 | 104700 | 104400 | 104700 | 104300 | 6831 |
| 221 | 20241121 | 151700 | 15568863700 | 104400 | 104500 | 104500 | 104300 | 942 |
| 222 | 20241121 | 151600 | 15470517100 | 104500 | 104500 | 104600 | 104400 | 2727 |
| 223 | 20241121 | 151500 | 15185765000 | 104500 | 104500 | 104600 | 104500 | 1844 |
| 224 | 20241121 | 151400 | 14993064500 | 104500 | 104500 | 104600 | 104500 | 141 |
| 225 | 20241121 | 151300 | 14978321400 | 104600 | 104700 | 104700 | 104500 | 1097 |
| 226 | 20241121 | 151200 | 14863559800 | 104700 | 104700 | 104800 | 104700 | 358 |
| 227 | 20241121 | 151100 | 14826074400 | 104700 | 104600 | 104900 | 104600 | 391 |
| 228 | 20241121 | 151000 | 14785121500 | 104700 | 104700 | 104700 | 104500 | 500 |
| 229 | 20241121 | 150900 | 14732815100 | 104600 | 104600 | 104700 | 104500 | 220 |
| 230 | 20241121 | 150800 | 14709804000 | 104600 | 104600 | 104700 | 104600 | 230 |
| 231 | 20241121 | 150700 | 14685744000 | 104600 | 104700 | 104700 | 104500 | 284 |
| 232 | 20241121 | 150600 | 14656052500 | 104700 | 104600 | 104700 | 104500 | 601 |
| 233 | 20241121 | 150500 | 14593200600 | 104700 | 104800 | 104800 | 104700 | 48 |
| 234 | 20241121 | 150400 | 14588174200 | 104800 | 104700 | 104800 | 104700 | 138 |
| 235 | 20241121 | 150300 | 14573717500 | 104800 | 104700 | 104900 | 104500 | 177 |
| 236 | 20241121 | 150200 | 14555197300 | 104900 | 104800 | 104900 | 104700 | 299 |
| 237 | 20241121 | 150100 | 14523854300 | 104900 | 104900 | 104900 | 104700 | 122 |
| 238 | 20241121 | 150000 | 14511060200 | 104700 | 104700 | 105300 | 104700 | 2112 |
| 239 | 20241121 | 145900 | 14289013100 | 104600 | 104600 | 104700 | 104600 | 165 |
| 240 | 20241121 | 145800 | 14271754000 | 104700 | 104700 | 104700 | 104500 | 259 |
| 241 | 20241121 | 145700 | 14244681300 | 104700 | 104600 | 104700 | 104500 | 64 |
| 242 | 20241121 | 145600 | 14237989600 | 104700 | 104500 | 104700 | 104500 | 185 |
| 243 | 20241121 | 145500 | 14218640200 | 104600 | 104400 | 104600 | 104400 | 702 |
| 244 | 20241121 | 145400 | 14145288300 | 104400 | 104500 | 104600 | 104400 | 289 |
| 245 | 20241121 | 145300 | 14115111000 | 104500 | 104500 | 104600 | 104500 | 148 |
| 246 | 20241121 | 145200 | 14099644200 | 104400 | 104500 | 104600 | 104400 | 242 |
| 247 | 20241121 | 145100 | 14074369700 | 104500 | 104500 | 104600 | 104500 | 58 |
| 248 | 20241121 | 145000 | 14068308000 | 104600 | 104500 | 104600 | 104500 | 112 |
| 249 | 20241121 | 144900 | 14056603900 | 104500 | 104500 | 104500 | 104400 | 99 |
| 250 | 20241121 | 144800 | 14046265100 | 104500 | 104500 | 104500 | 104300 | 427 |
| 251 | 20241121 | 144700 | 14001707100 | 104500 | 104400 | 104500 | 104300 | 632 |
| 252 | 20241121 | 144600 | 13935715200 | 104400 | 104500 | 104500 | 104400 | 251 |
| 253 | 20241121 | 144500 | 13909486900 | 104600 | 104500 | 104600 | 104500 | 38 |
| 254 | 20241121 | 144400 | 13905513000 | 104600 | 104400 | 104600 | 104400 | 149 |
| 255 | 20241121 | 144300 | 13889942200 | 104500 | 104500 | 104500 | 104400 | 123 |
| 256 | 20241121 | 144200 | 13877096800 | 104600 | 104600 | 104600 | 104500 | 390 |
| 257 | 20241121 | 144100 | 13836335600 | 104500 | 104600 | 104600 | 104500 | 20 |
| 258 | 20241121 | 144000 | 13834244100 | 104600 | 104500 | 104600 | 104500 | 89 |
| 259 | 20241121 | 143900 | 13824934800 | 104600 | 104600 | 104600 | 104600 | 41 |
| 260 | 20241121 | 143800 | 13820646200 | 104600 | 104500 | 104600 | 104500 | 183 |
| 261 | 20241121 | 143700 | 13801520300 | 104500 | 104500 | 104600 | 104500 | 386 |
| 262 | 20241121 | 143600 | 13761182900 | 104600 | 104600 | 104700 | 104600 | 243 |
| 263 | 20241121 | 143500 | 13735764900 | 104600 | 104600 | 104600 | 104600 | 32 |
| 264 | 20241121 | 143400 | 13732417700 | 104700 | 104600 | 104700 | 104600 | 216 |
| 265 | 20241121 | 143300 | 13709822300 | 104600 | 104600 | 104700 | 104500 | 258 |
| 266 | 20241121 | 143200 | 13682835800 | 104700 | 104800 | 104800 | 104700 | 58 |
| 267 | 20241121 | 143100 | 13676763100 | 104700 | 104600 | 104700 | 104500 | 209 |
| 268 | 20241121 | 143000 | 13654902300 | 104800 | 104800 | 104800 | 104500 | 480 |
| 269 | 20241121 | 142900 | 13604680600 | 104700 | 104900 | 105000 | 104700 | 1085 |
| 270 | 20241121 | 142800 | 13490943500 | 105000 | 105000 | 105000 | 104900 | 38 |
| 271 | 20241121 | 142700 | 13486954900 | 105000 | 105100 | 105100 | 104900 | 642 |
| 272 | 20241121 | 142600 | 13419540300 | 105100 | 105100 | 105200 | 105100 | 85 |
| 273 | 20241121 | 142500 | 13410606700 | 105100 | 104900 | 105100 | 104900 | 433 |
| 274 | 20241121 | 142400 | 13365148200 | 104900 | 104800 | 104900 | 104800 | 26 |
| 275 | 20241121 | 142300 | 13362422400 | 104900 | 104700 | 104900 | 104600 | 298 |
| 276 | 20241121 | 142200 | 13331196300 | 104600 | 104700 | 104800 | 104600 | 301 |
| 277 | 20241121 | 142100 | 13299688000 | 104800 | 104900 | 105000 | 104600 | 154 |
| 278 | 20241121 | 142000 | 13283545400 | 104800 | 104800 | 104900 | 104800 | 3 |
| 279 | 20241121 | 141900 | 13283230900 | 104600 | 104800 | 104900 | 104600 | 468 |
| 280 | 20241121 | 141800 | 13234234700 | 104800 | 105000 | 105000 | 104800 | 118 |
| 281 | 20241121 | 141700 | 13221861400 | 105000 | 104900 | 105000 | 104700 | 877 |
| 282 | 20241121 | 141600 | 13129954400 | 104900 | 104900 | 104900 | 104800 | 333 |
| 283 | 20241121 | 141500 | 13095033500 | 104900 | 104900 | 105000 | 104700 | 1301 |
| 284 | 20241121 | 141400 | 12958744900 | 105000 | 104900 | 105000 | 104900 | 31 |
| 285 | 20241121 | 141300 | 12955491800 | 105000 | 105100 | 105100 | 104900 | 83 |
| 286 | 20241121 | 141200 | 12946778100 | 105000 | 104800 | 105000 | 104800 | 425 |
| 287 | 20241121 | 141100 | 12902173200 | 104700 | 104700 | 104800 | 104700 | 165 |
| 288 | 20241121 | 141000 | 12884897500 | 104700 | 104700 | 104700 | 104600 | 153 |
| 289 | 20241121 | 140900 | 12868879800 | 104600 | 104800 | 104800 | 104600 | 606 |
| 290 | 20241121 | 140800 | 12805467400 | 104800 | 104800 | 104800 | 104700 | 86 |
| 291 | 20241121 | 140700 | 12796455600 | 104700 | 104800 | 104800 | 104700 | 418 |
| 292 | 20241121 | 140600 | 12752680900 | 104800 | 104700 | 105200 | 104700 | 63 |
| 293 | 20241121 | 140500 | 12746077800 | 104800 | 104900 | 104900 | 104700 | 112 |
| 294 | 20241121 | 140400 | 12734340700 | 104800 | 104800 | 105200 | 104700 | 198 |
| 295 | 20241121 | 140300 | 12713604200 | 104800 | 104600 | 105300 | 104500 | 684 |
| 296 | 20241121 | 140200 | 12641933600 | 104600 | 105200 | 105300 | 104500 | 4098 |
| 297 | 20241121 | 140100 | 12212244800 | 105200 | 105200 | 105300 | 105100 | 367 |
| 298 | 20241121 | 140000 | 12173636700 | 105200 | 105200 | 105200 | 105100 | 512 |
| 299 | 20241121 | 135900 | 12119775900 | 105200 | 105000 | 105200 | 105000 | 434 |
| 300 | 20241121 | 135800 | 12074149500 | 105100 | 105100 | 105200 | 105100 | 352 |
| 301 | 20241121 | 135700 | 12037154000 | 105200 | 105300 | 105300 | 105200 | 47 |
| 302 | 20241121 | 135600 | 12032209500 | 105200 | 105100 | 105300 | 105100 | 53 |
| 303 | 20241121 | 135500 | 12026635000 | 105200 | 105200 | 105300 | 105200 | 208 |
| 304 | 20241121 | 135400 | 12004750400 | 105200 | 105300 | 105300 | 105200 | 410 |
| 305 | 20241121 | 135300 | 11961617700 | 105300 | 105300 | 105400 | 105300 | 230 |
| 306 | 20241121 | 135200 | 11937398300 | 105400 | 105400 | 105500 | 105400 | 124 |
| 307 | 20241121 | 135100 | 11924328300 | 105300 | 105400 | 105400 | 105300 | 104 |
| 308 | 20241121 | 135000 | 11913366800 | 105400 | 105400 | 105500 | 105400 | 105 |
| 309 | 20241121 | 134900 | 11902299700 | 105400 | 105400 | 105500 | 105400 | 135 |
| 310 | 20241121 | 134800 | 11888068000 | 105500 | 105400 | 105500 | 105300 | 438 |
| 311 | 20241121 | 134700 | 11841878600 | 105300 | 105500 | 105500 | 105300 | 326 |
| 312 | 20241121 | 134600 | 11807514300 | 105500 | 105600 | 105600 | 105500 | 324 |
| 313 | 20241121 | 134500 | 11773331200 | 105500 | 105600 | 105700 | 105500 | 498 |
| 314 | 20241121 | 134400 | 11720742500 | 105600 | 105800 | 105800 | 105600 | 386 |
| 315 | 20241121 | 134300 | 11679950700 | 105700 | 105800 | 105800 | 105600 | 248 |
| 316 | 20241121 | 134200 | 11653739400 | 105800 | 105800 | 105800 | 105800 | 99 |
| 317 | 20241121 | 134100 | 11643265200 | 105700 | 105800 | 105800 | 105700 | 34 |
| 318 | 20241121 | 134000 | 11639669600 | 105800 | 105900 | 106000 | 105800 | 55 |
| 319 | 20241121 | 133900 | 11633845300 | 105900 | 106000 | 106000 | 105800 | 66 |
| 320 | 20241121 | 133800 | 11626857900 | 106000 | 106100 | 106100 | 105900 | 63 |
| 321 | 20241121 | 133700 | 11620174600 | 106100 | 106000 | 106100 | 106000 | 785 |
| 322 | 20241121 | 133600 | 11536941100 | 105900 | 105900 | 105900 | 105800 | 176 |
| 323 | 20241121 | 133500 | 11518304700 | 105900 | 105800 | 105900 | 105700 | 321 |
| 324 | 20241121 | 133400 | 11484344400 | 105700 | 105700 | 105800 | 105700 | 22 |
| 325 | 20241121 | 133300 | 11482018800 | 105800 | 105800 | 105800 | 105700 | 36 |
| 326 | 20241121 | 133200 | 11478212200 | 105800 | 105700 | 105900 | 105700 | 327 |
| 327 | 20241121 | 133100 | 11443604600 | 105800 | 105800 | 105800 | 105800 | 100 |
| 328 | 20241121 | 133000 | 11433024600 | 105900 | 105800 | 105900 | 105800 | 137 |
| 329 | 20241121 | 132900 | 11418517000 | 105800 | 105800 | 105800 | 105700 | 16 |
| 330 | 20241121 | 132800 | 11416824300 | 105700 | 105700 | 105700 | 105600 | 309 |
| 331 | 20241121 | 132700 | 11384164900 | 105700 | 105700 | 105700 | 105700 | 36 |
| 332 | 20241121 | 132600 | 11380359700 | 105700 | 105800 | 105800 | 105600 | 388 |
| 333 | 20241121 | 132500 | 11339352300 | 105800 | 105900 | 105900 | 105800 | 252 |
| 334 | 20241121 | 132400 | 11312683100 | 105900 | 105800 | 105900 | 105800 | 14 |
| 335 | 20241121 | 132300 | 11311201300 | 105800 | 105800 | 105800 | 105800 | 99 |
| 336 | 20241121 | 132200 | 11300727100 | 105700 | 105700 | 106000 | 105700 | 205 |
| 337 | 20241121 | 132100 | 11279052900 | 105700 | 106100 | 106100 | 105700 | 802 |
| 338 | 20241121 | 132000 | 11194093700 | 106000 | 106100 | 106100 | 105900 | 609 |
| 339 | 20241121 | 131900 | 11129540700 | 106100 | 106000 | 106100 | 106000 | 71 |
| 340 | 20241121 | 131800 | 11122013700 | 106000 | 106000 | 106100 | 106000 | 144 |
| 341 | 20241121 | 131700 | 11106749600 | 106000 | 106000 | 106100 | 106000 | 48 |
| 342 | 20241121 | 131600 | 11101661500 | 106000 | 106000 | 106100 | 106000 | 255 |
| 343 | 20241121 | 131500 | 11074627500 | 106000 | 106000 | 106000 | 105900 | 129 |
| 344 | 20241121 | 131400 | 11060955400 | 106000 | 106000 | 106000 | 105900 | 24 |
| 345 | 20241121 | 131300 | 11058411500 | 105900 | 106000 | 106100 | 105900 | 173 |
| 346 | 20241121 | 131200 | 11040081100 | 106000 | 106000 | 106100 | 106000 | 424 |
| 347 | 20241121 | 131100 | 10995129200 | 105900 | 105800 | 105900 | 105800 | 221 |
| 348 | 20241121 | 131000 | 10971729300 | 105800 | 105700 | 105800 | 105700 | 169 |
| 349 | 20241121 | 130900 | 10953853100 | 105600 | 105600 | 105700 | 105600 | 121 |
| 350 | 20241121 | 130800 | 10941065500 | 105700 | 105700 | 105700 | 105600 | 214 |
| 351 | 20241121 | 130700 | 10918464200 | 105700 | 105700 | 105800 | 105700 | 77 |
| 352 | 20241121 | 130600 | 10910325000 | 105800 | 105700 | 105800 | 105700 | 29 |
| 353 | 20241121 | 130500 | 10907259500 | 105700 | 105600 | 105800 | 105600 | 55 |
| 354 | 20241121 | 130400 | 10901447400 | 105700 | 105600 | 105700 | 105500 | 28 |
| 355 | 20241121 | 130300 | 10898490300 | 105600 | 105500 | 105600 | 105500 | 61 |
| 356 | 20241121 | 130200 | 10892050800 | 105400 | 105400 | 105400 | 105400 | 52 |
| 357 | 20241121 | 130100 | 10886570000 | 105400 | 105400 | 105500 | 105400 | 82 |
| 358 | 20241121 | 130000 | 10877925300 | 105400 | 105400 | 105600 | 105300 | 64 |
| 359 | 20241121 | 125900 | 10871183600 | 105400 | 105600 | 105700 | 105400 | 212 |
| 360 | 20241121 | 125800 | 10848801900 | 105500 | 105500 | 105500 | 105500 | 69 |
| 361 | 20241121 | 125700 | 10841522400 | 105500 | 105400 | 105500 | 105400 | 44 |
| 362 | 20241121 | 125600 | 10836883800 | 105300 | 105200 | 105300 | 105200 | 36 |
| 363 | 20241121 | 125500 | 10833093200 | 105300 | 105100 | 105300 | 105100 | 12 |
| 364 | 20241121 | 125400 | 10831831800 | 105100 | 105000 | 105100 | 105000 | 303 |
| 365 | 20241121 | 125300 | 10800004300 | 105000 | 105100 | 105100 | 105000 | 147 |
| 366 | 20241121 | 125200 | 10784563500 | 105100 | 105100 | 105300 | 105000 | 314 |
| 367 | 20241121 | 125100 | 10751546700 | 105100 | 105100 | 105100 | 105100 | 60 |
| 368 | 20241121 | 125000 | 10745240700 | 105100 | 105100 | 105100 | 105000 | 130 |
| 369 | 20241121 | 124900 | 10731579700 | 105200 | 105100 | 105200 | 105100 | 23 |
| 370 | 20241121 | 124800 | 10729162200 | 105100 | 105300 | 105300 | 105100 | 44 |
| 371 | 20241121 | 124700 | 10724536600 | 105300 | 105300 | 105300 | 105300 | 11 |
| 372 | 20241121 | 124600 | 10723378300 | 105500 | 105300 | 105500 | 105200 | 63 |
| 373 | 20241121 | 124500 | 10716746300 | 105200 | 105200 | 105200 | 105100 | 233 |
| 374 | 20241121 | 124400 | 10692250500 | 105200 | 105500 | 105500 | 105200 | 221 |
| 375 | 20241121 | 124300 | 10668958600 | 105600 | 105600 | 105600 | 105600 | 22 |
| 376 | 20241121 | 124200 | 10666635400 | 105600 | 105600 | 105600 | 105500 | 44 |
| 377 | 20241121 | 124100 | 10661991000 | 105600 | 105500 | 105600 | 105500 | 37 |
| 378 | 20241121 | 124000 | 10658087200 | 105500 | 105600 | 105700 | 105500 | 340 |
| 379 | 20241121 | 123900 | 10622196600 | 105600 | 105400 | 105600 | 105400 | 264 |
| 380 | 20241121 | 123800 | 10594325600 | 105400 | 105300 | 105400 | 105200 | 49 |
| 381 | 20241121 | 123700 | 10589169600 | 105200 | 105100 | 105200 | 105100 | 17 |
| 382 | 20241121 | 123600 | 10587381900 | 105100 | 105100 | 105100 | 105000 | 81 |
| 383 | 20241121 | 123500 | 10578874800 | 105100 | 105100 | 105100 | 104900 | 123 |
| 384 | 20241121 | 123400 | 10565962000 | 105000 | 105000 | 105100 | 105000 | 595 |
| 385 | 20241121 | 123300 | 10503486800 | 105000 | 105300 | 105300 | 105000 | 409 |
| 386 | 20241121 | 123200 | 10460474200 | 105300 | 105500 | 105500 | 105300 | 212 |
| 387 | 20241121 | 123100 | 10438136800 | 105400 | 105600 | 105600 | 105400 | 43 |
| 388 | 20241121 | 123000 | 10433600200 | 105500 | 105600 | 105600 | 105500 | 92 |
| 389 | 20241121 | 122900 | 10423886200 | 105500 | 105400 | 105600 | 105400 | 85 |
| 390 | 20241121 | 122800 | 10414920500 | 105600 | 105500 | 105600 | 105300 | 305 |
| 391 | 20241121 | 122700 | 10382763400 | 105500 | 105500 | 105500 | 105500 | 9 |
| 392 | 20241121 | 122600 | 10381813900 | 105500 | 105600 | 105600 | 105500 | 127 |
| 393 | 20241121 | 122500 | 10368411700 | 105600 | 105700 | 105800 | 105600 | 104 |
| 394 | 20241121 | 122400 | 10357420300 | 105600 | 105500 | 105600 | 105500 | 47 |
| 395 | 20241121 | 122300 | 10352460400 | 105500 | 105500 | 105500 | 105400 | 27 |
| 396 | 20241121 | 122200 | 10349612000 | 105500 | 105400 | 105500 | 105400 | 253 |
| 397 | 20241121 | 122100 | 10322923600 | 105500 | 105400 | 105500 | 105400 | 19 |
| 398 | 20241121 | 122000 | 10320920600 | 105500 | 105600 | 105600 | 105400 | 820 |
| 399 | 20241121 | 121900 | 10234411600 | 105600 | 105700 | 105700 | 105600 | 207 |
| 400 | 20241121 | 121800 | 10212549400 | 105600 | 105700 | 105700 | 105600 | 176 |
| 401 | 20241121 | 121700 | 10193956900 | 105700 | 105600 | 105700 | 105600 | 57 |
| 402 | 20241121 | 121600 | 10187937200 | 105600 | 105800 | 105800 | 105600 | 439 |
| 403 | 20241121 | 121500 | 10141556700 | 105800 | 105800 | 105900 | 105800 | 125 |
| 404 | 20241121 | 121400 | 10128330500 | 105900 | 105900 | 105900 | 105700 | 540 |
| 405 | 20241121 | 121300 | 10071217900 | 105800 | 105800 | 105900 | 105700 | 599 |
| 406 | 20241121 | 121200 | 10007858200 | 105900 | 106000 | 106000 | 105900 | 146 |
| 407 | 20241121 | 121100 | 9992394900 | 105900 | 105900 | 106000 | 105900 | 43 |
| 408 | 20241121 | 121000 | 9987837900 | 106000 | 106000 | 106100 | 105800 | 1021 |
| 409 | 20241121 | 120900 | 9879748900 | 106100 | 106000 | 106100 | 106000 | 24 |
| 410 | 20241121 | 120800 | 9877203600 | 106000 | 106000 | 106100 | 106000 | 148 |
| 411 | 20241121 | 120700 | 9861515400 | 106000 | 106100 | 106100 | 106000 | 45 |
| 412 | 20241121 | 120600 | 9856743500 | 106100 | 106000 | 106100 | 106000 | 5 |
| 413 | 20241121 | 120500 | 9856213400 | 106100 | 105900 | 106200 | 105800 | 136 |
| 414 | 20241121 | 120400 | 9841809500 | 106000 | 105900 | 106000 | 105800 | 285 |
| 415 | 20241121 | 120300 | 9811651200 | 105900 | 105900 | 105900 | 105800 | 18 |
| 416 | 20241121 | 120200 | 9809745200 | 105900 | 105900 | 105900 | 105800 | 66 |
| 417 | 20241121 | 120100 | 9802755900 | 105900 | 105900 | 105900 | 105800 | 34 |
| 418 | 20241121 | 120000 | 9799156300 | 105900 | 105900 | 105900 | 105800 | 92 |
| 419 | 20241121 | 115900 | 9789417500 | 105900 | 105800 | 105900 | 105800 | 293 |
| 420 | 20241121 | 115800 | 9758415500 | 105900 | 106200 | 106200 | 105800 | 891 |
| 421 | 20241121 | 115700 | 9664013900 | 106200 | 106200 | 106300 | 106100 | 100 |
| 422 | 20241121 | 115600 | 9653396000 | 106200 | 106200 | 106200 | 106200 | 13 |
| 423 | 20241121 | 115500 | 9652015400 | 105900 | 106000 | 106300 | 105900 | 270 |
| 424 | 20241121 | 115400 | 9623378200 | 106100 | 106300 | 106300 | 106100 | 30 |
| 425 | 20241121 | 115300 | 9620191100 | 106000 | 106400 | 106400 | 106000 | 249 |
| 426 | 20241121 | 115200 | 9593777900 | 106400 | 106300 | 106400 | 106300 | 7 |
| 427 | 20241121 | 115100 | 9593033600 | 106400 | 106400 | 106400 | 106300 | 29 |
| 428 | 20241121 | 115000 | 9589949400 | 106400 | 106300 | 106400 | 106300 | 33 |
| 429 | 20241121 | 114900 | 9586439400 | 106400 | 106200 | 106400 | 106000 | 546 |
| 430 | 20241121 | 114800 | 9528550800 | 106100 | 106300 | 106300 | 106100 | 383 |
| 431 | 20241121 | 114700 | 9487881200 | 106200 | 106400 | 106400 | 106200 | 360 |
| 432 | 20241121 | 114600 | 9449623300 | 106500 | 106500 | 106600 | 106300 | 195 |
| 433 | 20241121 | 114500 | 9428872800 | 106600 | 106600 | 106600 | 106500 | 18 |
| 434 | 20241121 | 114400 | 9426954100 | 106500 | 106300 | 106500 | 106300 | 170 |
| 435 | 20241121 | 114300 | 9408863900 | 106300 | 106400 | 106400 | 106200 | 145 |
| 436 | 20241121 | 114200 | 9393456000 | 106400 | 106600 | 106600 | 106200 | 173 |
| 437 | 20241121 | 114100 | 9375061200 | 106700 | 106800 | 106800 | 106600 | 112 |
| 438 | 20241121 | 114000 | 9363108900 | 106800 | 106800 | 106900 | 106800 | 280 |
| 439 | 20241121 | 113900 | 9333195000 | 106800 | 106600 | 106800 | 106600 | 907 |
| 440 | 20241121 | 113800 | 9236382500 | 106700 | 106700 | 106700 | 106600 | 45 |
| 441 | 20241121 | 113700 | 9231581100 | 106600 | 106500 | 106700 | 106500 | 618 |
| 442 | 20241121 | 113600 | 9165724300 | 106500 | 106100 | 106500 | 106100 | 619 |
| 443 | 20241121 | 113500 | 9099862000 | 106000 | 106200 | 106200 | 106000 | 779 |
| 444 | 20241121 | 113400 | 9017267100 | 106200 | 106100 | 106200 | 106100 | 303 |
| 445 | 20241121 | 113300 | 8985095800 | 106200 | 106100 | 106200 | 106000 | 216 |
| 446 | 20241121 | 113200 | 8962178600 | 106100 | 106100 | 106200 | 106000 | 292 |
| 447 | 20241121 | 113100 | 8931198300 | 106100 | 106000 | 106100 | 106000 | 19 |
| 448 | 20241121 | 113000 | 8929182500 | 106000 | 105700 | 106000 | 105700 | 119 |
| 449 | 20241121 | 112900 | 8916589700 | 105700 | 106100 | 106100 | 105600 | 724 |
| 450 | 20241121 | 112800 | 8840003000 | 106100 | 106200 | 106200 | 106000 | 597 |
| 451 | 20241121 | 112700 | 8776701900 | 106200 | 106300 | 106300 | 106000 | 272 |
| 452 | 20241121 | 112600 | 8747817200 | 106300 | 106400 | 106400 | 106200 | 299 |
| 453 | 20241121 | 112500 | 8716054300 | 106400 | 106300 | 106400 | 106200 | 548 |
| 454 | 20241121 | 112400 | 8657780000 | 106300 | 106500 | 106500 | 106300 | 339 |
| 455 | 20241121 | 112300 | 8621703400 | 106700 | 106600 | 106700 | 106400 | 199 |
| 456 | 20241121 | 112200 | 8600499200 | 106700 | 106600 | 106700 | 106500 | 141 |
| 457 | 20241121 | 112100 | 8585471100 | 106600 | 106600 | 106600 | 106500 | 89 |
| 458 | 20241121 | 112000 | 8575985000 | 106600 | 106500 | 106600 | 106500 | 239 |
| 459 | 20241121 | 111900 | 8550515500 | 106500 | 106400 | 106600 | 106400 | 194 |
| 460 | 20241121 | 111800 | 8529854100 | 106400 | 106900 | 106900 | 106400 | 361 |
| 461 | 20241121 | 111700 | 8491322300 | 106900 | 106600 | 107000 | 106600 | 1371 |
| 462 | 20241121 | 111600 | 8344788100 | 106500 | 106500 | 106800 | 106400 | 477 |
| 463 | 20241121 | 111500 | 8293989300 | 106500 | 107000 | 107000 | 106200 | 1398 |
| 464 | 20241121 | 111400 | 8144901400 | 107000 | 106800 | 107100 | 106600 | 1532 |
| 465 | 20241121 | 111300 | 7981075100 | 106800 | 107100 | 107200 | 106700 | 1297 |
| 466 | 20241121 | 111200 | 7842255900 | 107100 | 106900 | 107200 | 106900 | 1947 |
| 467 | 20241121 | 111100 | 7633835300 | 106900 | 106400 | 106900 | 106400 | 2296 |
| 468 | 20241121 | 111000 | 7388936500 | 106400 | 106300 | 106400 | 106200 | 712 |
| 469 | 20241121 | 110900 | 7313238000 | 106300 | 106000 | 106400 | 105700 | 2568 |
| 470 | 20241121 | 110800 | 7040632600 | 106000 | 105700 | 106100 | 105700 | 168 |
| 471 | 20241121 | 110700 | 7022825500 | 105700 | 105600 | 106100 | 105600 | 5094 |
| 472 | 20241121 | 110600 | 6483594900 | 105600 | 105600 | 105600 | 105500 | 439 |
| 473 | 20241121 | 110500 | 6437236600 | 105600 | 105400 | 105700 | 105300 | 1667 |
| 474 | 20241121 | 110400 | 6261316000 | 105500 | 105500 | 105500 | 105500 | 5 |
| 475 | 20241121 | 110300 | 6260788500 | 105200 | 105100 | 105200 | 105100 | 131 |
| 476 | 20241121 | 110200 | 6247008500 | 105100 | 105400 | 105400 | 105100 | 242 |
| 477 | 20241121 | 110100 | 6221537600 | 105400 | 105400 | 105500 | 105400 | 278 |
| 478 | 20241121 | 110000 | 6192213500 | 105500 | 105400 | 105500 | 105300 | 405 |
| 479 | 20241121 | 105900 | 6149541700 | 105400 | 105500 | 105600 | 105300 | 44 |
| 480 | 20241121 | 105800 | 6144901400 | 105300 | 105600 | 105700 | 105300 | 393 |
| 481 | 20241121 | 105700 | 6103375900 | 105600 | 105200 | 105700 | 105200 | 1688 |
| 482 | 20241121 | 105600 | 5925309100 | 105200 | 104800 | 105200 | 104800 | 436 |
| 483 | 20241121 | 105500 | 5879490900 | 105100 | 104700 | 105100 | 104700 | 220 |
| 484 | 20241121 | 105400 | 5856402200 | 105000 | 104900 | 105200 | 104800 | 1022 |
| 485 | 20241121 | 105300 | 5749084300 | 104900 | 104800 | 104900 | 104700 | 440 |
| 486 | 20241121 | 105200 | 5702971400 | 104800 | 104700 | 104900 | 104700 | 574 |
| 487 | 20241121 | 105100 | 5642812300 | 104800 | 104800 | 104800 | 104700 | 40 |
| 488 | 20241121 | 105000 | 5638621800 | 104800 | 104600 | 104800 | 104600 | 178 |
| 489 | 20241121 | 104900 | 5619985100 | 104600 | 104600 | 104600 | 104500 | 19 |
| 490 | 20241121 | 104800 | 5617997800 | 104600 | 104600 | 104600 | 104600 | 63 |
| 491 | 20241121 | 104700 | 5611408000 | 104600 | 104800 | 104800 | 104600 | 26 |
| 492 | 20241121 | 104600 | 5608687000 | 104400 | 104600 | 104700 | 104400 | 238 |
| 493 | 20241121 | 104500 | 5583789000 | 104400 | 104400 | 104400 | 104400 | 101 |
| 494 | 20241121 | 104400 | 5573244600 | 104400 | 104400 | 104500 | 104400 | 92 |
| 495 | 20241121 | 104300 | 5563636200 | 104400 | 104400 | 104400 | 104400 | 60 |
| 496 | 20241121 | 104200 | 5557372200 | 104400 | 104400 | 104400 | 104400 | 23 |
| 497 | 20241121 | 104100 | 5554971000 | 104400 | 104400 | 104400 | 104300 | 86 |
| 498 | 20241121 | 104000 | 5546000600 | 104400 | 104400 | 104400 | 104400 | 25 |
| 499 | 20241121 | 103900 | 5543390600 | 104300 | 104300 | 104400 | 104300 | 111 |
| 500 | 20241121 | 103800 | 5531813200 | 104300 | 104400 | 104400 | 104300 | 106 |
| 501 | 20241121 | 103700 | 5520748800 | 104400 | 104300 | 104400 | 104300 | 225 |
| 502 | 20241121 | 103600 | 5497262800 | 104300 | 104400 | 104400 | 104300 | 46 |
| 503 | 20241121 | 103500 | 5492460900 | 104400 | 104400 | 104500 | 104400 | 65 |
| 504 | 20241121 | 103400 | 5485674300 | 104400 | 104400 | 104400 | 104300 | 360 |
| 505 | 20241121 | 103300 | 5448093200 | 104300 | 104200 | 104300 | 104200 | 36 |
| 506 | 20241121 | 103200 | 5444341300 | 104100 | 104200 | 104500 | 104100 | 102 |
| 507 | 20241121 | 103100 | 5433705400 | 104200 | 104200 | 104300 | 104100 | 395 |
| 508 | 20241121 | 103000 | 5392577900 | 104200 | 104300 | 104300 | 104200 | 129 |
| 509 | 20241121 | 102900 | 5379133200 | 104300 | 104300 | 104300 | 104300 | 36 |
| 510 | 20241121 | 102800 | 5375378400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 511 | 20241121 | 102700 | 5375378400 | 104300 | 104500 | 104700 | 104200 | 110 |
| 512 | 20241121 | 102600 | 5363893800 | 104100 | 104500 | 104500 | 104100 | 568 |
| 513 | 20241121 | 102500 | 5304748500 | 104500 | 104200 | 104500 | 104100 | 817 |
| 514 | 20241121 | 102400 | 5219553300 | 104200 | 104200 | 104200 | 104100 | 787 |
| 515 | 20241121 | 102300 | 5137549400 | 104200 | 104200 | 104300 | 104100 | 451 |
| 516 | 20241121 | 102200 | 5090562100 | 104200 | 104100 | 104300 | 104100 | 472 |
| 517 | 20241121 | 102100 | 5041364000 | 104000 | 104000 | 104200 | 104000 | 119 |
| 518 | 20241121 | 102000 | 5028986000 | 104100 | 104200 | 104200 | 104000 | 322 |
| 519 | 20241121 | 101900 | 4995489300 | 104200 | 104200 | 104200 | 103900 | 302 |
| 520 | 20241121 | 101800 | 4964066600 | 104200 | 103900 | 104300 | 103900 | 433 |
| 521 | 20241121 | 101700 | 4919008900 | 104000 | 104000 | 104300 | 103800 | 439 |
| 522 | 20241121 | 101600 | 4873369700 | 103900 | 103900 | 104200 | 103900 | 499 |
| 523 | 20241121 | 101500 | 4821506300 | 103900 | 104100 | 104200 | 103800 | 2358 |
| 524 | 20241121 | 101400 | 4576300900 | 104100 | 104200 | 104200 | 104100 | 480 |
| 525 | 20241121 | 101300 | 4526296100 | 104200 | 104200 | 104300 | 104200 | 171 |
| 526 | 20241121 | 101200 | 4508476600 | 104300 | 104300 | 104300 | 104200 | 49 |
| 527 | 20241121 | 101100 | 4503366200 | 104300 | 104300 | 104300 | 104300 | 281 |
| 528 | 20241121 | 101000 | 4474057900 | 104300 | 104200 | 104300 | 104200 | 280 |
| 529 | 20241121 | 100900 | 4444881500 | 104300 | 104300 | 104300 | 104300 | 122 |
| 530 | 20241121 | 100800 | 4432156900 | 104300 | 104200 | 104300 | 104200 | 111 |
| 531 | 20241121 | 100700 | 4420587700 | 104300 | 104400 | 104400 | 104200 | 73 |
| 532 | 20241121 | 100600 | 4412975700 | 104300 | 104300 | 104600 | 104200 | 24 |
| 533 | 20241121 | 100500 | 4410469700 | 104300 | 104100 | 104300 | 104100 | 953 |
| 534 | 20241121 | 100400 | 4311203900 | 104200 | 104100 | 104200 | 104000 | 137 |
| 535 | 20241121 | 100300 | 4296937200 | 104100 | 104700 | 104700 | 104100 | 2519 |
| 536 | 20241121 | 100200 | 4034102000 | 104700 | 104900 | 104900 | 104700 | 122 |
| 537 | 20241121 | 100100 | 4021323100 | 104800 | 104900 | 105000 | 104600 | 943 |
| 538 | 20241121 | 100000 | 3922488000 | 105000 | 104900 | 105000 | 104800 | 125 |
| 539 | 20241121 | 095900 | 3909375900 | 104800 | 104700 | 104800 | 104700 | 226 |
| 540 | 20241121 | 095800 | 3885695200 | 104700 | 104600 | 104700 | 104600 | 173 |
| 541 | 20241121 | 095700 | 3867594600 | 104600 | 104700 | 104700 | 104600 | 320 |
| 542 | 20241121 | 095600 | 3834115200 | 104800 | 104600 | 104800 | 104600 | 197 |
| 543 | 20241121 | 095500 | 3813508600 | 104600 | 104500 | 104600 | 104500 | 66 |
| 544 | 20241121 | 095400 | 3806611400 | 104400 | 104300 | 104400 | 104300 | 28 |
| 545 | 20241121 | 095300 | 3803690000 | 104300 | 104300 | 104600 | 104300 | 348 |
| 546 | 20241121 | 095200 | 3767378800 | 104400 | 104500 | 104500 | 104300 | 309 |
| 547 | 20241121 | 095100 | 3735116900 | 104500 | 104400 | 104500 | 104400 | 167 |
| 548 | 20241121 | 095000 | 3717675400 | 104300 | 104100 | 104300 | 104100 | 55 |
| 549 | 20241121 | 094900 | 3711945200 | 104100 | 104300 | 104400 | 104000 | 479 |
| 550 | 20241121 | 094800 | 3662069200 | 104000 | 104300 | 104300 | 104000 | 1594 |
| 551 | 20241121 | 094700 | 3496066600 | 104300 | 104700 | 104700 | 104100 | 1662 |
| 552 | 20241121 | 094600 | 3322639300 | 104700 | 104700 | 104800 | 104600 | 294 |
| 553 | 20241121 | 094500 | 3291876000 | 104700 | 105000 | 105000 | 104700 | 86 |
| 554 | 20241121 | 094400 | 3282865800 | 105000 | 104900 | 105000 | 104500 | 479 |
| 555 | 20241121 | 094300 | 3232688400 | 104900 | 105000 | 105200 | 104900 | 306 |
| 556 | 20241121 | 094200 | 3200550100 | 105100 | 105100 | 105300 | 105000 | 365 |
| 557 | 20241121 | 094100 | 3162145600 | 105100 | 105200 | 105200 | 105000 | 472 |
| 558 | 20241121 | 094000 | 3112511000 | 105200 | 105000 | 105300 | 104800 | 153 |
| 559 | 20241121 | 093900 | 3096427400 | 105000 | 104500 | 105100 | 104500 | 620 |
| 560 | 20241121 | 093800 | 3031454000 | 104400 | 104600 | 104700 | 104400 | 378 |
| 561 | 20241121 | 093700 | 2991941200 | 104600 | 104700 | 104800 | 104600 | 187 |
| 562 | 20241121 | 093600 | 2972369500 | 104700 | 104800 | 105000 | 104700 | 101 |
| 563 | 20241121 | 093500 | 2961789900 | 104700 | 104600 | 104700 | 104400 | 446 |
| 564 | 20241121 | 093400 | 2915127500 | 104600 | 104300 | 104600 | 104300 | 453 |
| 565 | 20241121 | 093300 | 2867823500 | 104300 | 104400 | 104400 | 104300 | 909 |
| 566 | 20241121 | 093200 | 2772991100 | 104400 | 104500 | 104500 | 104300 | 371 |
| 567 | 20241121 | 093100 | 2734259200 | 104500 | 104500 | 104600 | 104500 | 612 |
| 568 | 20241121 | 093000 | 2670299000 | 104500 | 104700 | 104800 | 104400 | 1157 |
| 569 | 20241121 | 092900 | 2549291200 | 104800 | 105000 | 105000 | 104700 | 1402 |
| 570 | 20241121 | 092800 | 2402281100 | 105000 | 104900 | 105000 | 104900 | 92 |
| 571 | 20241121 | 092700 | 2392626000 | 104900 | 105200 | 105200 | 104900 | 107 |
| 572 | 20241121 | 092600 | 2381388200 | 105400 | 105000 | 105400 | 105000 | 145 |
| 573 | 20241121 | 092500 | 2366140300 | 105000 | 105400 | 105600 | 105000 | 624 |
| 574 | 20241121 | 092400 | 2300452700 | 105400 | 105500 | 105600 | 105400 | 463 |
| 575 | 20241121 | 092300 | 2251617100 | 105500 | 105600 | 105800 | 105400 | 2695 |
| 576 | 20241121 | 092200 | 1967003300 | 105600 | 105300 | 105600 | 105300 | 463 |
| 577 | 20241121 | 092100 | 1918211400 | 105300 | 105200 | 105500 | 105200 | 1309 |
| 578 | 20241121 | 092000 | 1780248200 | 104900 | 105200 | 105300 | 104900 | 641 |
| 579 | 20241121 | 091900 | 1712935700 | 105300 | 105400 | 105500 | 104800 | 878 |
| 580 | 20241121 | 091800 | 1620675200 | 105400 | 104900 | 105400 | 104600 | 1392 |
| 581 | 20241121 | 091700 | 1474417300 | 104900 | 104800 | 105100 | 104500 | 438 |
| 582 | 20241121 | 091600 | 1428477800 | 104800 | 104500 | 104900 | 104500 | 523 |
| 583 | 20241121 | 091500 | 1373782300 | 104400 | 104500 | 104600 | 104400 | 154 |
| 584 | 20241121 | 091400 | 1357687900 | 104500 | 105000 | 105000 | 104400 | 812 |
| 585 | 20241121 | 091300 | 1272737700 | 105000 | 104700 | 105000 | 104700 | 334 |
| 586 | 20241121 | 091200 | 1237702200 | 104700 | 104700 | 104800 | 104600 | 155 |
| 587 | 20241121 | 091100 | 1221469700 | 104600 | 104800 | 104800 | 104600 | 384 |
| 588 | 20241121 | 091000 | 1181287500 | 104800 | 105200 | 105200 | 104700 | 545 |
| 589 | 20241121 | 090900 | 1124154400 | 105300 | 105000 | 105300 | 104900 | 282 |
| 590 | 20241121 | 090800 | 1094541800 | 105300 | 104600 | 105500 | 104600 | 257 |
| 591 | 20241121 | 090700 | 1067506800 | 104600 | 105100 | 105200 | 104600 | 2346 |
| 592 | 20241121 | 090600 | 821584000 | 105100 | 105100 | 105700 | 105000 | 365 |
| 593 | 20241121 | 090500 | 783210600 | 105100 | 105400 | 105400 | 104800 | 1033 |
| 594 | 20241121 | 090400 | 674726400 | 105500 | 105400 | 106100 | 105400 | 1646 |
| 595 | 20241121 | 090300 | 500593400 | 105300 | 105000 | 105300 | 104900 | 848 |
| 596 | 20241121 | 090200 | 411518000 | 105100 | 105100 | 105300 | 104900 | 811 |
| 597 | 20241121 | 090100 | 326258300 | 105000 | 104700 | 105400 | 104600 | 803 |
| 598 | 20241121 | 090000 | 241889100 | 104600 | 105100 | 105100 | 104600 | 2185 |