36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 8721 |
| 3 | 20241120 | 190100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 4 | 20241120 | 190000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 5 | 20241120 | 185900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 6 | 20241120 | 185800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 7 | 20241120 | 185700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 8 | 20241120 | 185600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 9 | 20241120 | 185500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 10 | 20241120 | 185400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 11 | 20241120 | 185300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 12 | 20241120 | 185200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 13 | 20241120 | 185100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 14 | 20241120 | 185000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 15 | 20241120 | 184900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 16 | 20241120 | 184800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 17 | 20241120 | 184700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 18 | 20241120 | 184600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 19 | 20241120 | 184500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 20 | 20241120 | 184400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 21 | 20241120 | 184300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 22 | 20241120 | 184200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 23 | 20241120 | 184100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 24 | 20241120 | 184000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 25 | 20241120 | 183900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 26 | 20241120 | 183800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 27 | 20241120 | 183700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 28 | 20241120 | 183600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 29 | 20241120 | 183500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 30 | 20241120 | 183400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 31 | 20241120 | 183300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 32 | 20241120 | 183200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 8721 |
| 33 | 20241120 | 183100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 34 | 20241120 | 183000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 35 | 20241120 | 182900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 36 | 20241120 | 182800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 37 | 20241120 | 182700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 38 | 20241120 | 182600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 39 | 20241120 | 182500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 40 | 20241120 | 182400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 41 | 20241120 | 182300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 42 | 20241120 | 182200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 43 | 20241120 | 182100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 44 | 20241120 | 182000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 45 | 20241120 | 181900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 46 | 20241120 | 181800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 47 | 20241120 | 181700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 48 | 20241120 | 181600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 49 | 20241120 | 181500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 50 | 20241120 | 181400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 51 | 20241120 | 181300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 52 | 20241120 | 181200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 53 | 20241120 | 181100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 54 | 20241120 | 181000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 55 | 20241120 | 180900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 56 | 20241120 | 180800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 57 | 20241120 | 180700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 58 | 20241120 | 180600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 59 | 20241120 | 180500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 60 | 20241120 | 180400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 61 | 20241120 | 180300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 62 | 20241120 | 180200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 8721 |
| 63 | 20241120 | 180100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 64 | 20241120 | 180000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 65 | 20241120 | 175900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 66 | 20241120 | 175800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 67 | 20241120 | 175700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 68 | 20241120 | 175600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 69 | 20241120 | 175500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 70 | 20241120 | 175400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 71 | 20241120 | 175300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 72 | 20241120 | 175200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 73 | 20241120 | 175100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 74 | 20241120 | 175000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 75 | 20241120 | 174900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 76 | 20241120 | 174800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 77 | 20241120 | 174700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 78 | 20241120 | 174600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 79 | 20241120 | 174500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 80 | 20241120 | 174400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 81 | 20241120 | 174300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 82 | 20241120 | 174200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 83 | 20241120 | 174100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 84 | 20241120 | 174000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 85 | 20241120 | 173900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 86 | 20241120 | 173800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 87 | 20241120 | 173700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 88 | 20241120 | 173600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 89 | 20241120 | 173500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 90 | 20241120 | 173400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 91 | 20241120 | 173300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 92 | 20241120 | 173200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 8721 |
| 93 | 20241120 | 173100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 94 | 20241120 | 173000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 95 | 20241120 | 172900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 96 | 20241120 | 172800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 97 | 20241120 | 172700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 98 | 20241120 | 172600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 99 | 20241120 | 172500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 100 | 20241120 | 172400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 101 | 20241120 | 172300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 102 | 20241120 | 172200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 103 | 20241120 | 172100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 104 | 20241120 | 172000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 105 | 20241120 | 171900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 106 | 20241120 | 171800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 107 | 20241120 | 171700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 108 | 20241120 | 171600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 109 | 20241120 | 171500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 110 | 20241120 | 171400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 111 | 20241120 | 171300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 112 | 20241120 | 171200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 113 | 20241120 | 171100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 114 | 20241120 | 171000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 115 | 20241120 | 170900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 116 | 20241120 | 170800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 117 | 20241120 | 170700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 118 | 20241120 | 170600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 119 | 20241120 | 170500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 120 | 20241120 | 170400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 121 | 20241120 | 170300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 122 | 20241120 | 170200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 8721 |
| 123 | 20241120 | 170100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 124 | 20241120 | 170000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 125 | 20241120 | 165900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 126 | 20241120 | 165800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 127 | 20241120 | 165700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 128 | 20241120 | 165600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 129 | 20241120 | 165500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 130 | 20241120 | 165400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 131 | 20241120 | 165300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 132 | 20241120 | 165200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 133 | 20241120 | 165100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 134 | 20241120 | 165000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 135 | 20241120 | 164900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 136 | 20241120 | 164800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 137 | 20241120 | 164700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 138 | 20241120 | 164600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 139 | 20241120 | 164500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 140 | 20241120 | 164400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 141 | 20241120 | 164300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 142 | 20241120 | 164200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 143 | 20241120 | 164100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 144 | 20241120 | 164000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 145 | 20241120 | 163900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 146 | 20241120 | 163800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 147 | 20241120 | 163700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 148 | 20241120 | 163600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 149 | 20241120 | 163500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 150 | 20241120 | 163400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 151 | 20241120 | 163300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 152 | 20241120 | 163200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 8721 |
| 153 | 20241120 | 163100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 154 | 20241120 | 163000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 155 | 20241120 | 162900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 156 | 20241120 | 162800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 157 | 20241120 | 162700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 158 | 20241120 | 162600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 159 | 20241120 | 162500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 160 | 20241120 | 162400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 161 | 20241120 | 162300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 162 | 20241120 | 162200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 163 | 20241120 | 162100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 164 | 20241120 | 162000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 165 | 20241120 | 161900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 166 | 20241120 | 161800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 167 | 20241120 | 161700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 168 | 20241120 | 161600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 169 | 20241120 | 161500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 170 | 20241120 | 161400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 171 | 20241120 | 161300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 172 | 20241120 | 161200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 173 | 20241120 | 161100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 174 | 20241120 | 161000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 175 | 20241120 | 160900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 176 | 20241120 | 160800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 177 | 20241120 | 160700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 178 | 20241120 | 160600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 179 | 20241120 | 160500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 180 | 20241120 | 160400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 181 | 20241120 | 160300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 182 | 20241120 | 160200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 8721 |
| 183 | 20241120 | 160100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 184 | 20241120 | 160000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 185 | 20241120 | 155900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 186 | 20241120 | 155800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 187 | 20241120 | 155700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 188 | 20241120 | 155600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 189 | 20241120 | 155500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 190 | 20241120 | 155400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 191 | 20241120 | 155300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 192 | 20241120 | 155200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 193 | 20241120 | 155100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 194 | 20241120 | 155000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 195 | 20241120 | 154900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 196 | 20241120 | 154800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 197 | 20241120 | 154700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 198 | 20241120 | 154600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 199 | 20241120 | 154500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 200 | 20241120 | 154400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 201 | 20241120 | 154300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 202 | 20241120 | 154200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 203 | 20241120 | 154100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 204 | 20241120 | 154000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 205 | 20241120 | 153900 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 206 | 20241120 | 153800 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 207 | 20241120 | 153700 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 208 | 20241120 | 153600 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 209 | 20241120 | 153500 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 210 | 20241120 | 153400 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 211 | 20241120 | 153300 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 212 | 20241120 | 153200 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 8721 |
| 213 | 20241120 | 153100 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 0 |
| 214 | 20241120 | 153000 | 116456423600 | 137100 | 137100 | 137100 | 137100 | 8721 |
| 215 | 20241120 | 152900 | 115260774500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 216 | 20241120 | 152800 | 115260774500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 217 | 20241120 | 152700 | 115260774500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 218 | 20241120 | 152600 | 115260774500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 219 | 20241120 | 152500 | 115260774500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 220 | 20241120 | 152400 | 115260774500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 221 | 20241120 | 152300 | 115260774500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 222 | 20241120 | 152200 | 115260774500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 223 | 20241120 | 152100 | 115260774500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 224 | 20241120 | 152000 | 115260774500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 225 | 20241120 | 151900 | 115260774500 | 136200 | 136900 | 136900 | 136100 | 1170 |
| 226 | 20241120 | 151800 | 115101057300 | 136900 | 137200 | 137300 | 136900 | 1367 |
| 227 | 20241120 | 151700 | 114913728700 | 137300 | 136700 | 137300 | 136700 | 2353 |
| 228 | 20241120 | 151600 | 114591435300 | 136700 | 135900 | 136800 | 135900 | 2081 |
| 229 | 20241120 | 151500 | 114307490400 | 136300 | 136000 | 136300 | 135800 | 2212 |
| 230 | 20241120 | 151400 | 114006541200 | 135900 | 136000 | 136100 | 135800 | 1080 |
| 231 | 20241120 | 151300 | 113859676300 | 135900 | 136000 | 136100 | 135800 | 414 |
| 232 | 20241120 | 151200 | 113803389100 | 135800 | 136200 | 136300 | 135800 | 1669 |
| 233 | 20241120 | 151100 | 113576310700 | 136200 | 136200 | 136300 | 136100 | 520 |
| 234 | 20241120 | 151000 | 113505482400 | 136300 | 136100 | 136300 | 136000 | 948 |
| 235 | 20241120 | 150900 | 113376392800 | 136100 | 136300 | 136300 | 136000 | 1205 |
| 236 | 20241120 | 150800 | 113212446000 | 136300 | 136500 | 136600 | 136000 | 535 |
| 237 | 20241120 | 150700 | 113139549200 | 136400 | 136000 | 136800 | 135900 | 2202 |
| 238 | 20241120 | 150600 | 112839266100 | 135900 | 135500 | 136100 | 135500 | 1105 |
| 239 | 20241120 | 150500 | 112689328700 | 135500 | 135900 | 135900 | 135500 | 3509 |
| 240 | 20241120 | 150400 | 112213220300 | 136000 | 136100 | 136300 | 136000 | 1328 |
| 241 | 20241120 | 150300 | 112032533800 | 136100 | 136300 | 136300 | 136000 | 658 |
| 242 | 20241120 | 150200 | 111942948000 | 136300 | 136400 | 136400 | 136200 | 733 |
| 243 | 20241120 | 150100 | 111843041100 | 136400 | 136400 | 136500 | 136300 | 628 |
| 244 | 20241120 | 150000 | 111757375300 | 136400 | 136200 | 136500 | 136100 | 813 |
| 245 | 20241120 | 145900 | 111646607300 | 136200 | 136000 | 136300 | 135900 | 2342 |
| 246 | 20241120 | 145800 | 111327969000 | 136000 | 136100 | 136200 | 136000 | 1317 |
| 247 | 20241120 | 145700 | 111148821000 | 136100 | 136400 | 136400 | 136100 | 1124 |
| 248 | 20241120 | 145600 | 110995746100 | 136300 | 136400 | 136400 | 136200 | 1136 |
| 249 | 20241120 | 145500 | 110840905700 | 136300 | 136500 | 136500 | 136300 | 3124 |
| 250 | 20241120 | 145400 | 110414845200 | 136500 | 136700 | 136700 | 136500 | 668 |
| 251 | 20241120 | 145300 | 110323568300 | 136800 | 136800 | 136800 | 136700 | 394 |
| 252 | 20241120 | 145200 | 110269701100 | 136800 | 136600 | 136800 | 136600 | 182 |
| 253 | 20241120 | 145100 | 110244819900 | 136600 | 136600 | 136700 | 136600 | 350 |
| 254 | 20241120 | 145000 | 110197004500 | 136600 | 136600 | 136800 | 136500 | 582 |
| 255 | 20241120 | 144900 | 110117536300 | 136500 | 136500 | 136700 | 136500 | 415 |
| 256 | 20241120 | 144800 | 110060879900 | 136500 | 136600 | 136700 | 136400 | 1090 |
| 257 | 20241120 | 144700 | 109912061400 | 136500 | 136700 | 136700 | 136400 | 2901 |
| 258 | 20241120 | 144600 | 109515947500 | 136800 | 137100 | 137100 | 136600 | 1551 |
| 259 | 20241120 | 144500 | 109303692800 | 137200 | 137200 | 137300 | 137100 | 413 |
| 260 | 20241120 | 144400 | 109247029300 | 137200 | 137400 | 137500 | 137200 | 1000 |
| 261 | 20241120 | 144300 | 109109729900 | 137500 | 137600 | 137600 | 137400 | 218 |
| 262 | 20241120 | 144200 | 109079754500 | 137600 | 137500 | 137700 | 137400 | 386 |
| 263 | 20241120 | 144100 | 109026666800 | 137500 | 137400 | 137700 | 137300 | 451 |
| 264 | 20241120 | 144000 | 108964666700 | 137700 | 137200 | 137800 | 137100 | 950 |
| 265 | 20241120 | 143900 | 108834098100 | 137300 | 137200 | 137300 | 137100 | 395 |
| 266 | 20241120 | 143800 | 108779902900 | 137200 | 137200 | 137300 | 137100 | 717 |
| 267 | 20241120 | 143700 | 108681539500 | 137200 | 137500 | 137500 | 137200 | 1230 |
| 268 | 20241120 | 143600 | 108512599500 | 137500 | 137800 | 137800 | 137500 | 570 |
| 269 | 20241120 | 143500 | 108434166100 | 137700 | 137900 | 138000 | 137700 | 236 |
| 270 | 20241120 | 143400 | 108401641900 | 137900 | 137800 | 138000 | 137700 | 340 |
| 271 | 20241120 | 143300 | 108354787500 | 137700 | 137900 | 137900 | 137700 | 489 |
| 272 | 20241120 | 143200 | 108287404200 | 137900 | 137700 | 137900 | 137700 | 150 |
| 273 | 20241120 | 143100 | 108266724500 | 137900 | 137900 | 138200 | 137800 | 598 |
| 274 | 20241120 | 143000 | 108184194800 | 137900 | 137600 | 137900 | 137600 | 101 |
| 275 | 20241120 | 142900 | 108170278600 | 137600 | 137500 | 138100 | 137400 | 293 |
| 276 | 20241120 | 142800 | 108129950600 | 137500 | 137400 | 137500 | 137400 | 420 |
| 277 | 20241120 | 142700 | 108072225200 | 137300 | 137700 | 137800 | 137300 | 1406 |
| 278 | 20241120 | 142600 | 107878872700 | 137700 | 138200 | 138400 | 137500 | 2150 |
| 279 | 20241120 | 142500 | 107582305900 | 138100 | 138100 | 138500 | 137900 | 2445 |
| 280 | 20241120 | 142400 | 107243912900 | 138200 | 138200 | 138400 | 138000 | 1609 |
| 281 | 20241120 | 142300 | 107021517100 | 138200 | 138100 | 138500 | 138100 | 2554 |
| 282 | 20241120 | 142200 | 106668065900 | 138100 | 138300 | 138300 | 137700 | 1469 |
| 283 | 20241120 | 142100 | 106465125200 | 138300 | 137800 | 138300 | 137600 | 2360 |
| 284 | 20241120 | 142000 | 106139412200 | 137900 | 137900 | 137900 | 137700 | 769 |
| 285 | 20241120 | 141900 | 106033385200 | 137800 | 137900 | 137900 | 137600 | 637 |
| 286 | 20241120 | 141800 | 105945620200 | 137900 | 138100 | 138200 | 137700 | 1099 |
| 287 | 20241120 | 141700 | 105793937900 | 138200 | 137500 | 138200 | 137400 | 2173 |
| 288 | 20241120 | 141600 | 105494343300 | 137400 | 137500 | 137600 | 137400 | 373 |
| 289 | 20241120 | 141500 | 105443053300 | 137400 | 137600 | 137600 | 137400 | 753 |
| 290 | 20241120 | 141400 | 105339496700 | 137700 | 137700 | 137800 | 137400 | 733 |
| 291 | 20241120 | 141300 | 105238602200 | 137900 | 137200 | 137900 | 137200 | 661 |
| 292 | 20241120 | 141200 | 105147751500 | 137200 | 136900 | 137200 | 136800 | 204 |
| 293 | 20241120 | 141100 | 105119807800 | 136700 | 136700 | 137100 | 136600 | 1007 |
| 294 | 20241120 | 141000 | 104982079400 | 136700 | 136700 | 136700 | 136600 | 419 |
| 295 | 20241120 | 140900 | 104924827000 | 136600 | 136700 | 136800 | 136600 | 111 |
| 296 | 20241120 | 140800 | 104909658900 | 136800 | 136800 | 136800 | 136700 | 169 |
| 297 | 20241120 | 140700 | 104886552300 | 136900 | 136800 | 136900 | 136700 | 44 |
| 298 | 20241120 | 140600 | 104880536600 | 136900 | 136600 | 136900 | 136600 | 695 |
| 299 | 20241120 | 140500 | 104785508000 | 136600 | 136800 | 136800 | 136600 | 709 |
| 300 | 20241120 | 140400 | 104688593700 | 136800 | 136700 | 136900 | 136700 | 208 |
| 301 | 20241120 | 140300 | 104660151300 | 136700 | 136800 | 136900 | 136600 | 930 |
| 302 | 20241120 | 140200 | 104532959900 | 136900 | 136700 | 136900 | 136700 | 328 |
| 303 | 20241120 | 140100 | 104488096000 | 136700 | 136700 | 136800 | 136700 | 305 |
| 304 | 20241120 | 140000 | 104446398500 | 136700 | 136900 | 136900 | 136700 | 128 |
| 305 | 20241120 | 135900 | 104428884200 | 136900 | 136800 | 136900 | 136800 | 154 |
| 306 | 20241120 | 135800 | 104407815100 | 136800 | 136700 | 136900 | 136700 | 127 |
| 307 | 20241120 | 135700 | 104390445700 | 136800 | 136800 | 136800 | 136700 | 140 |
| 308 | 20241120 | 135600 | 104371295500 | 136700 | 136800 | 136900 | 136700 | 277 |
| 309 | 20241120 | 135500 | 104333418900 | 136700 | 136400 | 136800 | 136400 | 213 |
| 310 | 20241120 | 135400 | 104304337600 | 136400 | 136500 | 136600 | 136300 | 2166 |
| 311 | 20241120 | 135300 | 104009002800 | 136700 | 137000 | 137300 | 136400 | 1281 |
| 312 | 20241120 | 135200 | 103833796900 | 137000 | 137400 | 137400 | 137000 | 513 |
| 313 | 20241120 | 135100 | 103763405800 | 137400 | 136900 | 137500 | 136900 | 809 |
| 314 | 20241120 | 135000 | 103652401400 | 136900 | 137300 | 137300 | 136900 | 871 |
| 315 | 20241120 | 134900 | 103533049100 | 137300 | 137600 | 137600 | 137200 | 673 |
| 316 | 20241120 | 134800 | 103440622100 | 137600 | 137700 | 137800 | 137500 | 1156 |
| 317 | 20241120 | 134700 | 103281571400 | 137700 | 138300 | 138300 | 137700 | 1624 |
| 318 | 20241120 | 134600 | 103057509900 | 138200 | 138200 | 138300 | 138100 | 1256 |
| 319 | 20241120 | 134500 | 102883914900 | 138300 | 138400 | 138400 | 138100 | 1143 |
| 320 | 20241120 | 134400 | 102725874300 | 138100 | 137800 | 138500 | 137800 | 2520 |
| 321 | 20241120 | 134300 | 102377500000 | 137700 | 137500 | 137800 | 137500 | 1227 |
| 322 | 20241120 | 134200 | 102208478400 | 137500 | 137400 | 137800 | 137300 | 1158 |
| 323 | 20241120 | 134100 | 102049195000 | 137400 | 136700 | 137500 | 136700 | 2991 |
| 324 | 20241120 | 134000 | 101639133300 | 136700 | 136600 | 136800 | 136600 | 201 |
| 325 | 20241120 | 133900 | 101611669300 | 136600 | 136500 | 136800 | 136400 | 1051 |
| 326 | 20241120 | 133800 | 101468182600 | 136600 | 136400 | 136600 | 136400 | 160 |
| 327 | 20241120 | 133700 | 101446338300 | 136500 | 136600 | 136600 | 136500 | 137 |
| 328 | 20241120 | 133600 | 101427635200 | 136600 | 136700 | 136800 | 136500 | 222 |
| 329 | 20241120 | 133500 | 101397311800 | 136700 | 136800 | 136900 | 136700 | 358 |
| 330 | 20241120 | 133400 | 101348359600 | 136700 | 136700 | 136800 | 136700 | 108 |
| 331 | 20241120 | 133300 | 101333591700 | 136800 | 136700 | 136800 | 136700 | 99 |
| 332 | 20241120 | 133200 | 101320057800 | 136800 | 136500 | 136900 | 136500 | 129 |
| 333 | 20241120 | 133100 | 101302434100 | 136600 | 136800 | 136900 | 136500 | 310 |
| 334 | 20241120 | 133000 | 101260071400 | 136800 | 136900 | 136900 | 136800 | 163 |
| 335 | 20241120 | 132900 | 101237762300 | 136800 | 137100 | 137100 | 136800 | 353 |
| 336 | 20241120 | 132800 | 101189408900 | 137100 | 137100 | 137200 | 136900 | 884 |
| 337 | 20241120 | 132700 | 101068282000 | 137100 | 136800 | 137100 | 136400 | 904 |
| 338 | 20241120 | 132600 | 100944486500 | 136800 | 136700 | 136900 | 136300 | 569 |
| 339 | 20241120 | 132500 | 100866751200 | 136500 | 136400 | 136700 | 136300 | 369 |
| 340 | 20241120 | 132400 | 100816366900 | 136400 | 136200 | 136400 | 136200 | 42 |
| 341 | 20241120 | 132300 | 100810640400 | 136200 | 136400 | 136500 | 136200 | 386 |
| 342 | 20241120 | 132200 | 100758024800 | 136500 | 136400 | 136600 | 136200 | 67 |
| 343 | 20241120 | 132100 | 100748882600 | 136200 | 135900 | 136300 | 135900 | 113 |
| 344 | 20241120 | 132000 | 100733496200 | 135900 | 136000 | 136000 | 135900 | 417 |
| 345 | 20241120 | 131900 | 100676811500 | 136000 | 135900 | 136000 | 135700 | 784 |
| 346 | 20241120 | 131800 | 100570301900 | 135900 | 135900 | 135900 | 135800 | 537 |
| 347 | 20241120 | 131700 | 100497365700 | 135900 | 135900 | 136100 | 135800 | 173 |
| 348 | 20241120 | 131600 | 100473854800 | 135900 | 135900 | 136100 | 135800 | 384 |
| 349 | 20241120 | 131500 | 100421663200 | 135900 | 136100 | 136200 | 135800 | 1450 |
| 350 | 20241120 | 131400 | 100224657300 | 136000 | 136200 | 136400 | 136000 | 430 |
| 351 | 20241120 | 131300 | 100166115100 | 136200 | 136500 | 136500 | 136200 | 171 |
| 352 | 20241120 | 131200 | 100142807500 | 136500 | 136100 | 136500 | 136000 | 271 |
| 353 | 20241120 | 131100 | 100105918200 | 136000 | 136100 | 136200 | 136000 | 308 |
| 354 | 20241120 | 131000 | 100064020300 | 136100 | 136000 | 136200 | 136000 | 105 |
| 355 | 20241120 | 130900 | 100049737600 | 136000 | 135800 | 136000 | 135800 | 770 |
| 356 | 20241120 | 130800 | 99945133300 | 135800 | 135900 | 135900 | 135800 | 614 |
| 357 | 20241120 | 130700 | 99861726000 | 136000 | 136000 | 136000 | 135800 | 686 |
| 358 | 20241120 | 130600 | 99768498900 | 136000 | 136300 | 136400 | 135900 | 1677 |
| 359 | 20241120 | 130500 | 99540330000 | 136300 | 136500 | 136900 | 136300 | 658 |
| 360 | 20241120 | 130400 | 99450558300 | 136500 | 136400 | 136500 | 136400 | 439 |
| 361 | 20241120 | 130300 | 99390667500 | 136400 | 136500 | 136600 | 136400 | 352 |
| 362 | 20241120 | 130200 | 99342619500 | 136500 | 136500 | 136600 | 136500 | 292 |
| 363 | 20241120 | 130100 | 99302758000 | 136500 | 136500 | 136600 | 136500 | 227 |
| 364 | 20241120 | 130000 | 99271766300 | 136500 | 136500 | 136700 | 136500 | 316 |
| 365 | 20241120 | 125900 | 99228627800 | 136600 | 136900 | 137000 | 136600 | 686 |
| 366 | 20241120 | 125800 | 99134837400 | 136900 | 136500 | 137000 | 136500 | 1097 |
| 367 | 20241120 | 125700 | 98984624600 | 136500 | 136500 | 136600 | 136500 | 199 |
| 368 | 20241120 | 125600 | 98957458900 | 136500 | 136500 | 136600 | 136400 | 98 |
| 369 | 20241120 | 125500 | 98944082800 | 136400 | 136600 | 136600 | 136400 | 298 |
| 370 | 20241120 | 125400 | 98903410900 | 136600 | 136500 | 136700 | 136500 | 331 |
| 371 | 20241120 | 125300 | 98858204200 | 136600 | 136200 | 136600 | 136200 | 1112 |
| 372 | 20241120 | 125200 | 98706547600 | 136300 | 136500 | 136500 | 136300 | 1156 |
| 373 | 20241120 | 125100 | 98548823200 | 136600 | 136400 | 136600 | 136400 | 298 |
| 374 | 20241120 | 125000 | 98508164500 | 136300 | 136200 | 136400 | 136200 | 265 |
| 375 | 20241120 | 124900 | 98472061600 | 136400 | 136500 | 136600 | 136200 | 150 |
| 376 | 20241120 | 124800 | 98451600700 | 136700 | 136300 | 136700 | 136100 | 779 |
| 377 | 20241120 | 124700 | 98345486200 | 136300 | 136700 | 136700 | 136100 | 1487 |
| 378 | 20241120 | 124600 | 98142881000 | 136700 | 136700 | 136700 | 136400 | 603 |
| 379 | 20241120 | 124500 | 98060562700 | 136700 | 136900 | 136900 | 136500 | 508 |
| 380 | 20241120 | 124400 | 97991073400 | 136900 | 137000 | 137000 | 136900 | 152 |
| 381 | 20241120 | 124300 | 97970262700 | 136900 | 136400 | 137200 | 136400 | 627 |
| 382 | 20241120 | 124200 | 97884327000 | 136800 | 136200 | 136800 | 136200 | 375 |
| 383 | 20241120 | 124100 | 97833184500 | 136200 | 136500 | 136500 | 136000 | 2618 |
| 384 | 20241120 | 124000 | 97476670600 | 136500 | 136500 | 136700 | 136500 | 366 |
| 385 | 20241120 | 123900 | 97426694100 | 136600 | 136600 | 136900 | 136600 | 484 |
| 386 | 20241120 | 123800 | 97360556900 | 136600 | 136500 | 136600 | 136200 | 1257 |
| 387 | 20241120 | 123700 | 97189140600 | 136600 | 137000 | 137100 | 136600 | 693 |
| 388 | 20241120 | 123600 | 97094329300 | 137000 | 136900 | 137100 | 136900 | 810 |
| 389 | 20241120 | 123500 | 96983410800 | 136900 | 136800 | 136900 | 136800 | 291 |
| 390 | 20241120 | 123400 | 96943597800 | 136800 | 137000 | 137100 | 136800 | 367 |
| 391 | 20241120 | 123300 | 96893342000 | 137000 | 137000 | 137000 | 136800 | 225 |
| 392 | 20241120 | 123200 | 96862530200 | 136800 | 137300 | 137300 | 136800 | 153 |
| 393 | 20241120 | 123100 | 96841551400 | 137000 | 136400 | 137800 | 136400 | 1055 |
| 394 | 20241120 | 123000 | 96696852100 | 136400 | 136300 | 136700 | 136300 | 955 |
| 395 | 20241120 | 122900 | 96566647700 | 136300 | 136700 | 136700 | 136300 | 644 |
| 396 | 20241120 | 122800 | 96478771400 | 136700 | 136600 | 136700 | 136600 | 333 |
| 397 | 20241120 | 122700 | 96433277900 | 136600 | 136700 | 136900 | 136600 | 145 |
| 398 | 20241120 | 122600 | 96413466200 | 136700 | 136900 | 136900 | 136700 | 533 |
| 399 | 20241120 | 122500 | 96340582800 | 136700 | 137000 | 137000 | 136700 | 425 |
| 400 | 20241120 | 122400 | 96282462500 | 137000 | 137000 | 137200 | 136900 | 109 |
| 401 | 20241120 | 122300 | 96267527700 | 137000 | 137200 | 137200 | 137000 | 93 |
| 402 | 20241120 | 122200 | 96254784200 | 136900 | 136700 | 137300 | 136600 | 311 |
| 403 | 20241120 | 122100 | 96212206800 | 136800 | 136600 | 136800 | 136300 | 1692 |
| 404 | 20241120 | 122000 | 95981278700 | 136600 | 136900 | 136900 | 136600 | 521 |
| 405 | 20241120 | 121900 | 95910082000 | 136900 | 137300 | 137400 | 136800 | 1134 |
| 406 | 20241120 | 121800 | 95754670100 | 137200 | 137400 | 137400 | 137200 | 1592 |
| 407 | 20241120 | 121700 | 95536059500 | 137400 | 137400 | 137500 | 137300 | 399 |
| 408 | 20241120 | 121600 | 95481229600 | 137400 | 137500 | 137500 | 137400 | 296 |
| 409 | 20241120 | 121500 | 95440539800 | 137500 | 137500 | 137600 | 137400 | 571 |
| 410 | 20241120 | 121400 | 95362056600 | 137600 | 137500 | 137600 | 137500 | 273 |
| 411 | 20241120 | 121300 | 95324519000 | 137500 | 137400 | 137600 | 137400 | 257 |
| 412 | 20241120 | 121200 | 95289184300 | 137300 | 137500 | 137600 | 137300 | 1044 |
| 413 | 20241120 | 121100 | 95145718900 | 137500 | 137700 | 137800 | 137500 | 517 |
| 414 | 20241120 | 121000 | 95074567100 | 137700 | 137500 | 137700 | 137500 | 209 |
| 415 | 20241120 | 120900 | 95045816100 | 137500 | 137700 | 137700 | 137500 | 548 |
| 416 | 20241120 | 120800 | 94970408800 | 137700 | 137500 | 137800 | 137500 | 598 |
| 417 | 20241120 | 120700 | 94888087600 | 137700 | 137600 | 137700 | 137500 | 558 |
| 418 | 20241120 | 120600 | 94811318500 | 137600 | 137700 | 137700 | 137500 | 746 |
| 419 | 20241120 | 120500 | 94708660500 | 137700 | 137500 | 137700 | 137400 | 1540 |
| 420 | 20241120 | 120400 | 94496714600 | 137400 | 137400 | 137400 | 137200 | 649 |
| 421 | 20241120 | 120300 | 94407565600 | 137500 | 137500 | 137600 | 137400 | 798 |
| 422 | 20241120 | 120200 | 94297866500 | 137500 | 137100 | 137500 | 137100 | 859 |
| 423 | 20241120 | 120100 | 94179833700 | 137000 | 136900 | 137100 | 136900 | 280 |
| 424 | 20241120 | 120000 | 94141496900 | 136900 | 136700 | 136900 | 136600 | 237 |
| 425 | 20241120 | 115900 | 94109100000 | 136700 | 136400 | 136700 | 136400 | 384 |
| 426 | 20241120 | 115800 | 94056683900 | 136500 | 136300 | 136500 | 136200 | 169 |
| 427 | 20241120 | 115700 | 94033639300 | 136300 | 136200 | 136300 | 136200 | 199 |
| 428 | 20241120 | 115600 | 94006530900 | 136200 | 136300 | 136400 | 136200 | 405 |
| 429 | 20241120 | 115500 | 93951357300 | 136200 | 136200 | 136200 | 136100 | 216 |
| 430 | 20241120 | 115400 | 93921939400 | 136200 | 136100 | 136300 | 136000 | 310 |
| 431 | 20241120 | 115300 | 93879758900 | 136000 | 136200 | 136300 | 136000 | 395 |
| 432 | 20241120 | 115200 | 93825954500 | 136000 | 135900 | 136300 | 135800 | 625 |
| 433 | 20241120 | 115100 | 93740994300 | 135800 | 136500 | 136500 | 135800 | 1250 |
| 434 | 20241120 | 115000 | 93570875100 | 136500 | 136500 | 136700 | 136300 | 467 |
| 435 | 20241120 | 114900 | 93507153100 | 136600 | 136600 | 136700 | 136500 | 242 |
| 436 | 20241120 | 114800 | 93474100100 | 136500 | 136600 | 136700 | 136500 | 364 |
| 437 | 20241120 | 114700 | 93424399700 | 136700 | 137300 | 137300 | 136700 | 566 |
| 438 | 20241120 | 114600 | 93346876600 | 137300 | 137300 | 137300 | 137100 | 386 |
| 439 | 20241120 | 114500 | 93293924100 | 137000 | 137400 | 137500 | 136900 | 1149 |
| 440 | 20241120 | 114400 | 93136313100 | 137500 | 136800 | 137500 | 136800 | 1175 |
| 441 | 20241120 | 114300 | 92975107200 | 137100 | 136400 | 137100 | 136400 | 936 |
| 442 | 20241120 | 114200 | 92847064000 | 136500 | 136100 | 136600 | 136000 | 368 |
| 443 | 20241120 | 114100 | 92796890800 | 136200 | 136100 | 136200 | 136000 | 243 |
| 444 | 20241120 | 114000 | 92763834900 | 136100 | 136200 | 136200 | 136100 | 336 |
| 445 | 20241120 | 113900 | 92718103400 | 136200 | 136200 | 136300 | 136100 | 640 |
| 446 | 20241120 | 113800 | 92630932200 | 136200 | 136300 | 136300 | 136100 | 209 |
| 447 | 20241120 | 113700 | 92602462200 | 136300 | 136400 | 136400 | 136200 | 176 |
| 448 | 20241120 | 113600 | 92578481200 | 136400 | 136300 | 136400 | 136200 | 853 |
| 449 | 20241120 | 113500 | 92462240200 | 136300 | 135700 | 136300 | 135700 | 418 |
| 450 | 20241120 | 113400 | 92405399200 | 135700 | 135700 | 135800 | 135400 | 821 |
| 451 | 20241120 | 113300 | 92294084800 | 135700 | 135900 | 135900 | 135600 | 381 |
| 452 | 20241120 | 113200 | 92242388400 | 135600 | 135500 | 136000 | 135400 | 417 |
| 453 | 20241120 | 113100 | 92185817100 | 135500 | 135600 | 135800 | 135500 | 1195 |
| 454 | 20241120 | 113000 | 92023762200 | 135600 | 135800 | 135800 | 135600 | 447 |
| 455 | 20241120 | 112900 | 91963119500 | 135700 | 135100 | 136500 | 135000 | 4049 |
| 456 | 20241120 | 112800 | 91414478000 | 135200 | 135400 | 135500 | 134800 | 4706 |
| 457 | 20241120 | 112700 | 90778447700 | 135400 | 136300 | 136300 | 135400 | 4707 |
| 458 | 20241120 | 112600 | 90139340800 | 136300 | 136500 | 136500 | 136200 | 1749 |
| 459 | 20241120 | 112500 | 89900923200 | 136400 | 136300 | 136500 | 136200 | 741 |
| 460 | 20241120 | 112400 | 89799912400 | 136400 | 136500 | 136500 | 136200 | 704 |
| 461 | 20241120 | 112300 | 89703897300 | 136400 | 136400 | 136500 | 136100 | 1567 |
| 462 | 20241120 | 112200 | 89490218400 | 136400 | 136000 | 136400 | 135800 | 1439 |
| 463 | 20241120 | 112100 | 89294499600 | 136000 | 135600 | 136200 | 135500 | 2008 |
| 464 | 20241120 | 112000 | 89021747800 | 135600 | 135300 | 135600 | 135000 | 5936 |
| 465 | 20241120 | 111900 | 88219070600 | 135200 | 136500 | 136500 | 135200 | 6236 |
| 466 | 20241120 | 111800 | 87372138800 | 136500 | 136000 | 136700 | 135800 | 1737 |
| 467 | 20241120 | 111700 | 87135476600 | 136000 | 137600 | 137600 | 135700 | 10153 |
| 468 | 20241120 | 111600 | 85746436700 | 137500 | 137900 | 137900 | 137500 | 3047 |
| 469 | 20241120 | 111500 | 85326891900 | 137800 | 138000 | 138000 | 137800 | 904 |
| 470 | 20241120 | 111400 | 85202264500 | 137900 | 138000 | 138000 | 137900 | 677 |
| 471 | 20241120 | 111300 | 85108876300 | 138000 | 138400 | 138400 | 138000 | 1466 |
| 472 | 20241120 | 111200 | 84906469700 | 138400 | 138100 | 138400 | 138100 | 328 |
| 473 | 20241120 | 111100 | 84861098700 | 138400 | 137900 | 138800 | 137800 | 598 |
| 474 | 20241120 | 111000 | 84778521000 | 137800 | 137900 | 138000 | 137800 | 1287 |
| 475 | 20241120 | 110900 | 84601131800 | 137900 | 138000 | 138100 | 137900 | 2570 |
| 476 | 20241120 | 110800 | 84246548600 | 138000 | 138200 | 138300 | 138000 | 3507 |
| 477 | 20241120 | 110700 | 83762318500 | 138200 | 138400 | 138500 | 138200 | 1729 |
| 478 | 20241120 | 110600 | 83523281700 | 138300 | 138400 | 138600 | 138200 | 1195 |
| 479 | 20241120 | 110500 | 83357977500 | 138600 | 138700 | 138700 | 138400 | 1230 |
| 480 | 20241120 | 110400 | 83187563700 | 138600 | 138800 | 139000 | 138600 | 401 |
| 481 | 20241120 | 110300 | 83131916800 | 138800 | 138600 | 138800 | 138600 | 324 |
| 482 | 20241120 | 110200 | 83086990700 | 138600 | 138600 | 138600 | 138500 | 347 |
| 483 | 20241120 | 110100 | 83038921600 | 138600 | 138400 | 138700 | 138400 | 468 |
| 484 | 20241120 | 110000 | 82974081600 | 138500 | 138300 | 138600 | 138300 | 383 |
| 485 | 20241120 | 105900 | 82921062700 | 138400 | 138600 | 138600 | 138300 | 920 |
| 486 | 20241120 | 105800 | 82793710600 | 138600 | 138600 | 138700 | 138500 | 830 |
| 487 | 20241120 | 105700 | 82678713600 | 138600 | 138900 | 139000 | 138600 | 350 |
| 488 | 20241120 | 105600 | 82630151600 | 139000 | 139100 | 139200 | 138900 | 1129 |
| 489 | 20241120 | 105500 | 82473166000 | 139200 | 139000 | 139300 | 139000 | 386 |
| 490 | 20241120 | 105400 | 82419436900 | 139000 | 139100 | 139100 | 138900 | 442 |
| 491 | 20241120 | 105300 | 82358014100 | 139100 | 138500 | 139300 | 138500 | 628 |
| 492 | 20241120 | 105200 | 82270721300 | 138800 | 138700 | 138900 | 138500 | 359 |
| 493 | 20241120 | 105100 | 82220946900 | 138600 | 138300 | 138600 | 138200 | 325 |
| 494 | 20241120 | 105000 | 82175979100 | 138300 | 138200 | 138300 | 138100 | 1584 |
| 495 | 20241120 | 104900 | 81957124100 | 138200 | 138400 | 138500 | 138100 | 1313 |
| 496 | 20241120 | 104800 | 81775606800 | 138300 | 138700 | 138700 | 138300 | 3620 |
| 497 | 20241120 | 104700 | 81274459100 | 138700 | 138900 | 138900 | 138600 | 1031 |
| 498 | 20241120 | 104600 | 81131390300 | 138800 | 138600 | 139000 | 138600 | 395 |
| 499 | 20241120 | 104500 | 81076561700 | 138600 | 138800 | 138800 | 138600 | 633 |
| 500 | 20241120 | 104400 | 80988791800 | 138600 | 138600 | 138800 | 138500 | 1703 |
| 501 | 20241120 | 104300 | 80752777100 | 138600 | 138700 | 138900 | 138600 | 918 |
| 502 | 20241120 | 104200 | 80625433600 | 138800 | 139000 | 139000 | 138600 | 1119 |
| 503 | 20241120 | 104100 | 80470230200 | 139000 | 139100 | 139200 | 138700 | 3414 |
| 504 | 20241120 | 104000 | 79995958800 | 139100 | 139300 | 139400 | 139100 | 1179 |
| 505 | 20241120 | 103900 | 79831846300 | 139400 | 139300 | 139700 | 139200 | 987 |
| 506 | 20241120 | 103800 | 79694260000 | 139200 | 139400 | 139400 | 139100 | 1012 |
| 507 | 20241120 | 103700 | 79553336600 | 139400 | 139600 | 139600 | 139300 | 910 |
| 508 | 20241120 | 103600 | 79426440700 | 139800 | 139500 | 139900 | 139500 | 730 |
| 509 | 20241120 | 103500 | 79324509300 | 139500 | 139800 | 139900 | 139500 | 989 |
| 510 | 20241120 | 103400 | 79186502300 | 139800 | 140200 | 140200 | 139600 | 2001 |
| 511 | 20241120 | 103300 | 78906447600 | 140200 | 140400 | 140600 | 140200 | 778 |
| 512 | 20241120 | 103200 | 78797229800 | 140400 | 140400 | 140500 | 140300 | 496 |
| 513 | 20241120 | 103100 | 78727606900 | 140400 | 140400 | 140600 | 140200 | 371 |
| 514 | 20241120 | 103000 | 78675497400 | 140400 | 140100 | 140500 | 140000 | 420 |
| 515 | 20241120 | 102900 | 78616606500 | 140100 | 139900 | 140100 | 139900 | 250 |
| 516 | 20241120 | 102800 | 78581608300 | 139900 | 140500 | 140500 | 139800 | 1102 |
| 517 | 20241120 | 102700 | 78427306300 | 140500 | 140400 | 140500 | 140100 | 874 |
| 518 | 20241120 | 102600 | 78304731700 | 140300 | 140600 | 140700 | 140300 | 2890 |
| 519 | 20241120 | 102500 | 77898672400 | 140400 | 140400 | 140800 | 140400 | 2049 |
| 520 | 20241120 | 102400 | 77610569000 | 140400 | 139800 | 140400 | 139700 | 1627 |
| 521 | 20241120 | 102300 | 77382461100 | 139800 | 139400 | 139800 | 139300 | 366 |
| 522 | 20241120 | 102200 | 77331389500 | 139400 | 139400 | 139600 | 139300 | 328 |
| 523 | 20241120 | 102100 | 77285653900 | 139400 | 139000 | 139500 | 138700 | 912 |
| 524 | 20241120 | 102000 | 77158978600 | 139000 | 139100 | 139300 | 138800 | 993 |
| 525 | 20241120 | 101900 | 77020940000 | 139100 | 139700 | 139800 | 139000 | 2553 |
| 526 | 20241120 | 101800 | 76665610700 | 139700 | 139900 | 140100 | 139500 | 1214 |
| 527 | 20241120 | 101700 | 76495856400 | 139900 | 139800 | 139900 | 139700 | 495 |
| 528 | 20241120 | 101600 | 76426665400 | 139800 | 139600 | 139800 | 139600 | 244 |
| 529 | 20241120 | 101500 | 76392583900 | 139500 | 140100 | 140300 | 139500 | 2438 |
| 530 | 20241120 | 101400 | 76051305900 | 140200 | 140000 | 140200 | 139800 | 891 |
| 531 | 20241120 | 101300 | 75926471600 | 140000 | 139800 | 140100 | 139600 | 1335 |
| 532 | 20241120 | 101200 | 75739671200 | 139600 | 139200 | 139700 | 139200 | 730 |
| 533 | 20241120 | 101100 | 75637877400 | 139200 | 139800 | 140000 | 139200 | 3045 |
| 534 | 20241120 | 101000 | 75212378400 | 139800 | 138900 | 139800 | 138700 | 2121 |
| 535 | 20241120 | 100900 | 74916581200 | 138900 | 138600 | 138900 | 138500 | 927 |
| 536 | 20241120 | 100800 | 74787978200 | 138600 | 138700 | 138800 | 138500 | 815 |
| 537 | 20241120 | 100700 | 74674969200 | 138800 | 138400 | 139000 | 138200 | 2199 |
| 538 | 20241120 | 100600 | 74369790600 | 138700 | 137900 | 138700 | 137800 | 2345 |
| 539 | 20241120 | 100500 | 74046035100 | 137900 | 138700 | 138700 | 137700 | 4887 |
| 540 | 20241120 | 100400 | 73371341300 | 138600 | 138500 | 139000 | 138400 | 1798 |
| 541 | 20241120 | 100300 | 73121913400 | 138400 | 138900 | 139000 | 138000 | 10425 |
| 542 | 20241120 | 100200 | 71679766500 | 138900 | 139400 | 139500 | 138900 | 2188 |
| 543 | 20241120 | 100100 | 71375410600 | 139400 | 138900 | 139600 | 138800 | 2299 |
| 544 | 20241120 | 100000 | 71055696300 | 138900 | 139700 | 139800 | 138800 | 3293 |
| 545 | 20241120 | 095900 | 70597088900 | 139700 | 140100 | 140200 | 139700 | 1593 |
| 546 | 20241120 | 095800 | 70374261000 | 140000 | 139400 | 140200 | 139300 | 1784 |
| 547 | 20241120 | 095700 | 70124728800 | 139300 | 139500 | 139800 | 139300 | 1779 |
| 548 | 20241120 | 095600 | 69876440600 | 139500 | 139600 | 139800 | 139300 | 2179 |
| 549 | 20241120 | 095500 | 69572390400 | 139800 | 138900 | 140100 | 138700 | 2652 |
| 550 | 20241120 | 095400 | 69202940000 | 138700 | 140000 | 140200 | 138500 | 7226 |
| 551 | 20241120 | 095300 | 68197092100 | 140300 | 140400 | 140700 | 140000 | 3248 |
| 552 | 20241120 | 095200 | 67741145500 | 140400 | 139900 | 140400 | 139800 | 2133 |
| 553 | 20241120 | 095100 | 67442557300 | 139900 | 139500 | 140300 | 139100 | 2616 |
| 554 | 20241120 | 095000 | 67077174000 | 139500 | 140200 | 140400 | 139000 | 8276 |
| 555 | 20241120 | 094900 | 65921146300 | 140300 | 140200 | 140600 | 139300 | 10512 |
| 556 | 20241120 | 094800 | 64450607400 | 140200 | 141800 | 141800 | 140100 | 9807 |
| 557 | 20241120 | 094700 | 63067539000 | 141700 | 141700 | 141800 | 141600 | 1633 |
| 558 | 20241120 | 094600 | 62836174200 | 141600 | 142200 | 142300 | 141600 | 3494 |
| 559 | 20241120 | 094500 | 62339916800 | 142200 | 141500 | 142500 | 141500 | 2554 |
| 560 | 20241120 | 094400 | 61977234700 | 141600 | 141600 | 142000 | 141400 | 3614 |
| 561 | 20241120 | 094300 | 61465552400 | 141700 | 142100 | 142100 | 141400 | 7503 |
| 562 | 20241120 | 094200 | 60402424200 | 142100 | 143000 | 143100 | 142100 | 4457 |
| 563 | 20241120 | 094100 | 59767477100 | 142800 | 142500 | 143000 | 142500 | 2002 |
| 564 | 20241120 | 094000 | 59481838200 | 142700 | 143300 | 143400 | 142200 | 3301 |
| 565 | 20241120 | 093900 | 59011134300 | 143300 | 142700 | 144000 | 142200 | 4416 |
| 566 | 20241120 | 093800 | 58380872600 | 142700 | 143700 | 143800 | 142700 | 5491 |
| 567 | 20241120 | 093700 | 57594863700 | 143900 | 143900 | 144000 | 143700 | 1434 |
| 568 | 20241120 | 093600 | 57388511300 | 143900 | 143700 | 144700 | 143600 | 1070 |
| 569 | 20241120 | 093500 | 57234292700 | 143700 | 144700 | 144700 | 143100 | 4219 |
| 570 | 20241120 | 093400 | 56627513800 | 144800 | 144600 | 144800 | 144300 | 6912 |
| 571 | 20241120 | 093300 | 55627420300 | 144700 | 143600 | 144700 | 143400 | 3081 |
| 572 | 20241120 | 093200 | 55184040500 | 143600 | 144100 | 144200 | 142800 | 10727 |
| 573 | 20241120 | 093100 | 53646644600 | 144100 | 143800 | 144500 | 143600 | 4090 |
| 574 | 20241120 | 093000 | 53057344000 | 143700 | 145300 | 145600 | 143700 | 11464 |
| 575 | 20241120 | 092900 | 51398314900 | 145300 | 146000 | 146100 | 145000 | 7091 |
| 576 | 20241120 | 092800 | 50366900300 | 145700 | 145800 | 146600 | 145700 | 4177 |
| 577 | 20241120 | 092700 | 49756246300 | 145800 | 146400 | 146500 | 145600 | 6224 |
| 578 | 20241120 | 092600 | 48847964300 | 146400 | 146900 | 147000 | 146400 | 7574 |
| 579 | 20241120 | 092500 | 47736907200 | 146800 | 147200 | 147400 | 146500 | 13734 |
| 580 | 20241120 | 092400 | 45718280000 | 147200 | 146900 | 147300 | 145400 | 19353 |
| 581 | 20241120 | 092300 | 42878582000 | 147000 | 145400 | 147000 | 144800 | 20126 |
| 582 | 20241120 | 092200 | 39937903200 | 144900 | 144600 | 145400 | 144200 | 3730 |
| 583 | 20241120 | 092100 | 39398333400 | 144500 | 145000 | 145100 | 144400 | 3411 |
| 584 | 20241120 | 092000 | 38904282900 | 144800 | 144000 | 145600 | 143800 | 11289 |
| 585 | 20241120 | 091900 | 37267634100 | 143900 | 144000 | 144200 | 143800 | 2253 |
| 586 | 20241120 | 091800 | 36943103600 | 144200 | 144500 | 144500 | 143600 | 3070 |
| 587 | 20241120 | 091700 | 36500873900 | 144500 | 145400 | 145400 | 144300 | 4784 |
| 588 | 20241120 | 091600 | 35808349200 | 145400 | 143500 | 145500 | 142800 | 9538 |
| 589 | 20241120 | 091500 | 34431016100 | 143500 | 143200 | 144000 | 143000 | 3613 |
| 590 | 20241120 | 091400 | 33912321300 | 143100 | 141700 | 143400 | 141700 | 3975 |
| 591 | 20241120 | 091300 | 33345437800 | 142200 | 144200 | 144300 | 141200 | 14801 |
| 592 | 20241120 | 091200 | 31230791000 | 144200 | 144800 | 144900 | 144000 | 5603 |
| 593 | 20241120 | 091100 | 30421922100 | 144600 | 144100 | 145400 | 143800 | 10554 |
| 594 | 20241120 | 091000 | 28895524000 | 144000 | 143100 | 144600 | 143100 | 7303 |
| 595 | 20241120 | 090900 | 27843613400 | 143100 | 144400 | 144400 | 143000 | 11795 |
| 596 | 20241120 | 090800 | 26150472700 | 144200 | 145100 | 145100 | 144200 | 7521 |
| 597 | 20241120 | 090700 | 25062036400 | 145300 | 144200 | 146000 | 143500 | 20722 |
| 598 | 20241120 | 090600 | 22060798800 | 144400 | 146300 | 146400 | 143500 | 26707 |
| 599 | 20241120 | 090500 | 18191434800 | 146300 | 144200 | 146600 | 144000 | 38217 |
| 600 | 20241120 | 090400 | 12626435200 | 144100 | 142000 | 144300 | 141300 | 20979 |
| 601 | 20241120 | 090300 | 9624829200 | 141800 | 139400 | 143500 | 139000 | 18518 |
| 602 | 20241120 | 090200 | 6999981100 | 139500 | 139600 | 139700 | 138000 | 9018 |
| 603 | 20241120 | 090100 | 5744317400 | 139700 | 143500 | 143600 | 139600 | 20158 |
| 604 | 20241120 | 090000 | 2897876400 | 143500 | 138000 | 144000 | 138000 | 20356 |