35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 185400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 5019 |
| 3 | 20241122 | 185300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 4 | 20241122 | 185200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 5 | 20241122 | 185100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 6 | 20241122 | 185000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 7 | 20241122 | 184900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 8 | 20241122 | 184800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 9 | 20241122 | 184700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 10 | 20241122 | 184600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 11 | 20241122 | 184500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 12 | 20241122 | 184400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 13 | 20241122 | 184300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 14 | 20241122 | 184200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 15 | 20241122 | 184100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 16 | 20241122 | 184000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 17 | 20241122 | 183900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 18 | 20241122 | 183800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 19 | 20241122 | 183700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 20 | 20241122 | 183600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 21 | 20241122 | 183500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 22 | 20241122 | 183400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 23 | 20241122 | 183300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 24 | 20241122 | 183200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 25 | 20241122 | 183100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 26 | 20241122 | 183000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 27 | 20241122 | 182900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 28 | 20241122 | 182800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 29 | 20241122 | 182700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 30 | 20241122 | 182600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 31 | 20241122 | 182500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 32 | 20241122 | 182400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 5019 |
| 33 | 20241122 | 182300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 34 | 20241122 | 182200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 35 | 20241122 | 182100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 36 | 20241122 | 182000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 37 | 20241122 | 181900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 38 | 20241122 | 181800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 39 | 20241122 | 181700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 40 | 20241122 | 181600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 41 | 20241122 | 181500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 42 | 20241122 | 181400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 43 | 20241122 | 181300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 44 | 20241122 | 181200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 45 | 20241122 | 181100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 46 | 20241122 | 181000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 47 | 20241122 | 180900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 48 | 20241122 | 180800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 49 | 20241122 | 180700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 50 | 20241122 | 180600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 51 | 20241122 | 180500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 52 | 20241122 | 180400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 53 | 20241122 | 180300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 54 | 20241122 | 180200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 55 | 20241122 | 180100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 56 | 20241122 | 180000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 57 | 20241122 | 175900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 58 | 20241122 | 175800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 59 | 20241122 | 175700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 60 | 20241122 | 175600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 61 | 20241122 | 175500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 62 | 20241122 | 175400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 5019 |
| 63 | 20241122 | 175300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 64 | 20241122 | 175200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 65 | 20241122 | 175100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 66 | 20241122 | 175000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 67 | 20241122 | 174900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 68 | 20241122 | 174800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 69 | 20241122 | 174700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 70 | 20241122 | 174600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 71 | 20241122 | 174500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 72 | 20241122 | 174400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 73 | 20241122 | 174300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 74 | 20241122 | 174200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 75 | 20241122 | 174100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 76 | 20241122 | 174000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 77 | 20241122 | 173900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 78 | 20241122 | 173800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 79 | 20241122 | 173700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 80 | 20241122 | 173600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 81 | 20241122 | 173500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 82 | 20241122 | 173400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 83 | 20241122 | 173300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 84 | 20241122 | 173200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 85 | 20241122 | 173100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 86 | 20241122 | 173000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 87 | 20241122 | 172900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 88 | 20241122 | 172800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 89 | 20241122 | 172700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 90 | 20241122 | 172600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 91 | 20241122 | 172500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 92 | 20241122 | 172400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 5019 |
| 93 | 20241122 | 172300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 94 | 20241122 | 172200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 95 | 20241122 | 172100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 96 | 20241122 | 172000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 97 | 20241122 | 171900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 98 | 20241122 | 171800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 99 | 20241122 | 171700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 100 | 20241122 | 171600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 101 | 20241122 | 171500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 102 | 20241122 | 171400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 103 | 20241122 | 171300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 104 | 20241122 | 171200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 105 | 20241122 | 171100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 106 | 20241122 | 171000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 107 | 20241122 | 170900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 108 | 20241122 | 170800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 109 | 20241122 | 170700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 110 | 20241122 | 170600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 111 | 20241122 | 170500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 112 | 20241122 | 170400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 113 | 20241122 | 170300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 114 | 20241122 | 170200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 115 | 20241122 | 170100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 116 | 20241122 | 170000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 117 | 20241122 | 165900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 118 | 20241122 | 165800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 119 | 20241122 | 165700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 120 | 20241122 | 165600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 121 | 20241122 | 165500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 122 | 20241122 | 165400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 5019 |
| 123 | 20241122 | 165300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 124 | 20241122 | 165200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 125 | 20241122 | 165100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 126 | 20241122 | 165000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 127 | 20241122 | 164900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 128 | 20241122 | 164800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 129 | 20241122 | 164700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 130 | 20241122 | 164600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 131 | 20241122 | 164500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 132 | 20241122 | 164400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 133 | 20241122 | 164300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 134 | 20241122 | 164200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 135 | 20241122 | 164100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 136 | 20241122 | 164000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 137 | 20241122 | 163900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 138 | 20241122 | 163800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 139 | 20241122 | 163700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 140 | 20241122 | 163600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 141 | 20241122 | 163500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 142 | 20241122 | 163400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 143 | 20241122 | 163300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 144 | 20241122 | 163200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 145 | 20241122 | 163100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 146 | 20241122 | 163000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 147 | 20241122 | 162900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 148 | 20241122 | 162800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 149 | 20241122 | 162700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 150 | 20241122 | 162600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 151 | 20241122 | 162500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 152 | 20241122 | 162400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 5019 |
| 153 | 20241122 | 162300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 154 | 20241122 | 162200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 155 | 20241122 | 162100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 156 | 20241122 | 162000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 157 | 20241122 | 161900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 158 | 20241122 | 161800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 159 | 20241122 | 161700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 160 | 20241122 | 161600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 161 | 20241122 | 161500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 162 | 20241122 | 161400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 163 | 20241122 | 161300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 164 | 20241122 | 161200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 165 | 20241122 | 161100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 166 | 20241122 | 161000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 167 | 20241122 | 160900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 168 | 20241122 | 160800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 169 | 20241122 | 160700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 170 | 20241122 | 160600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 171 | 20241122 | 160500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 172 | 20241122 | 160400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 173 | 20241122 | 160300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 174 | 20241122 | 160200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 175 | 20241122 | 160100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 176 | 20241122 | 160000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 177 | 20241122 | 155900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 178 | 20241122 | 155800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 179 | 20241122 | 155700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 180 | 20241122 | 155600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 181 | 20241122 | 155500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 182 | 20241122 | 155400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 5019 |
| 183 | 20241122 | 155300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 184 | 20241122 | 155200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 185 | 20241122 | 155100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 186 | 20241122 | 155000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 187 | 20241122 | 154900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 188 | 20241122 | 154800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 189 | 20241122 | 154700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 190 | 20241122 | 154600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 191 | 20241122 | 154500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 192 | 20241122 | 154400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 193 | 20241122 | 154300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 194 | 20241122 | 154200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 195 | 20241122 | 154100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 196 | 20241122 | 154000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 197 | 20241122 | 153900 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 198 | 20241122 | 153800 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 199 | 20241122 | 153700 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 200 | 20241122 | 153600 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 201 | 20241122 | 153500 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 202 | 20241122 | 153400 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 203 | 20241122 | 153300 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 204 | 20241122 | 153200 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 205 | 20241122 | 153100 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 0 |
| 206 | 20241122 | 153000 | 29647175200 | 122300 | 122300 | 122300 | 122300 | 5019 |
| 207 | 20241122 | 152900 | 29033351500 | 122200 | 122200 | 122200 | 122200 | 0 |
| 208 | 20241122 | 152800 | 29033351500 | 122200 | 122200 | 122200 | 122200 | 0 |
| 209 | 20241122 | 152700 | 29033351500 | 122200 | 122200 | 122200 | 122200 | 0 |
| 210 | 20241122 | 152600 | 29033351500 | 122200 | 122200 | 122200 | 122200 | 0 |
| 211 | 20241122 | 152500 | 29033351500 | 122200 | 122200 | 122200 | 122200 | 0 |
| 212 | 20241122 | 152400 | 29033351500 | 122200 | 122200 | 122200 | 122200 | 0 |
| 213 | 20241122 | 152300 | 29033351500 | 122200 | 122200 | 122200 | 122200 | 0 |
| 214 | 20241122 | 152200 | 29033351500 | 122200 | 122200 | 122200 | 122200 | 0 |
| 215 | 20241122 | 152100 | 29033351500 | 122200 | 122200 | 122200 | 122200 | 0 |
| 216 | 20241122 | 152000 | 29033351500 | 122200 | 122200 | 122200 | 122200 | 0 |
| 217 | 20241122 | 151900 | 29033351500 | 122200 | 122200 | 122300 | 122000 | 350 |
| 218 | 20241122 | 151800 | 28990602500 | 122100 | 121700 | 122300 | 121700 | 1414 |
| 219 | 20241122 | 151700 | 28818018100 | 121700 | 121900 | 122000 | 121700 | 1104 |
| 220 | 20241122 | 151600 | 28683452900 | 122000 | 121700 | 122000 | 121700 | 450 |
| 221 | 20241122 | 151500 | 28628612300 | 121800 | 121600 | 121800 | 121600 | 443 |
| 222 | 20241122 | 151400 | 28574685500 | 121600 | 122000 | 122100 | 121600 | 1989 |
| 223 | 20241122 | 151300 | 28332119200 | 121900 | 121900 | 122000 | 121800 | 485 |
| 224 | 20241122 | 151200 | 28272970700 | 122000 | 122000 | 122000 | 121800 | 1113 |
| 225 | 20241122 | 151100 | 28137295000 | 122000 | 122000 | 122000 | 121900 | 198 |
| 226 | 20241122 | 151000 | 28113154500 | 122000 | 121900 | 122100 | 121800 | 1268 |
| 227 | 20241122 | 150900 | 27958509500 | 121900 | 121800 | 121900 | 121800 | 309 |
| 228 | 20241122 | 150800 | 27920847600 | 121800 | 121800 | 121900 | 121700 | 663 |
| 229 | 20241122 | 150700 | 27840067800 | 121800 | 122000 | 122000 | 121700 | 1024 |
| 230 | 20241122 | 150600 | 27715291400 | 122000 | 121900 | 122000 | 121800 | 720 |
| 231 | 20241122 | 150500 | 27627501500 | 121900 | 121800 | 121900 | 121800 | 295 |
| 232 | 20241122 | 150400 | 27591563200 | 121700 | 121800 | 121800 | 121700 | 359 |
| 233 | 20241122 | 150300 | 27547854200 | 121900 | 121800 | 121900 | 121700 | 329 |
| 234 | 20241122 | 150200 | 27507771900 | 121800 | 121800 | 121800 | 121500 | 504 |
| 235 | 20241122 | 150100 | 27446420900 | 121800 | 121900 | 121900 | 121500 | 318 |
| 236 | 20241122 | 150000 | 27407682100 | 121900 | 121800 | 121900 | 121400 | 458 |
| 237 | 20241122 | 145900 | 27351944300 | 121900 | 121600 | 121900 | 121600 | 634 |
| 238 | 20241122 | 145800 | 27274747300 | 121600 | 121300 | 121600 | 121300 | 1329 |
| 239 | 20241122 | 145700 | 27113422700 | 121300 | 121300 | 121400 | 121300 | 188 |
| 240 | 20241122 | 145600 | 27090611300 | 121400 | 121500 | 121500 | 121300 | 869 |
| 241 | 20241122 | 145500 | 26985141100 | 121400 | 121500 | 121500 | 121400 | 488 |
| 242 | 20241122 | 145400 | 26925882700 | 121400 | 121500 | 121500 | 121400 | 184 |
| 243 | 20241122 | 145300 | 26903537200 | 121500 | 121400 | 121500 | 121400 | 410 |
| 244 | 20241122 | 145200 | 26853741700 | 121400 | 121500 | 121500 | 121200 | 718 |
| 245 | 20241122 | 145100 | 26766643900 | 121500 | 121400 | 121500 | 121400 | 433 |
| 246 | 20241122 | 145000 | 26714068800 | 121400 | 121500 | 121500 | 121300 | 665 |
| 247 | 20241122 | 144900 | 26633290000 | 121500 | 121400 | 121500 | 121300 | 305 |
| 248 | 20241122 | 144800 | 26596262700 | 121300 | 121300 | 121400 | 121100 | 269 |
| 249 | 20241122 | 144700 | 26563654600 | 121200 | 121300 | 121400 | 121100 | 424 |
| 250 | 20241122 | 144600 | 26512252400 | 121200 | 121300 | 121400 | 121200 | 671 |
| 251 | 20241122 | 144500 | 26430845500 | 121300 | 121400 | 121400 | 121300 | 62 |
| 252 | 20241122 | 144400 | 26423321300 | 121400 | 121300 | 121400 | 121300 | 191 |
| 253 | 20241122 | 144300 | 26400143600 | 121400 | 121300 | 121400 | 121300 | 174 |
| 254 | 20241122 | 144200 | 26379028300 | 121400 | 121200 | 121400 | 121200 | 272 |
| 255 | 20241122 | 144100 | 26346048800 | 121200 | 121300 | 121400 | 121200 | 210 |
| 256 | 20241122 | 144000 | 26320575200 | 121400 | 121400 | 121500 | 121300 | 275 |
| 257 | 20241122 | 143900 | 26287193800 | 121300 | 121400 | 121500 | 121300 | 136 |
| 258 | 20241122 | 143800 | 26270684700 | 121500 | 121400 | 121500 | 121400 | 226 |
| 259 | 20241122 | 143700 | 26243242500 | 121400 | 121400 | 121600 | 121400 | 224 |
| 260 | 20241122 | 143600 | 26216030600 | 121400 | 121300 | 121500 | 121300 | 112 |
| 261 | 20241122 | 143500 | 26202432700 | 121300 | 121400 | 121600 | 121100 | 1421 |
| 262 | 20241122 | 143400 | 26029867900 | 121300 | 121200 | 121400 | 121200 | 142 |
| 263 | 20241122 | 143300 | 26012643900 | 121200 | 121200 | 121500 | 121100 | 468 |
| 264 | 20241122 | 143200 | 25955831700 | 121100 | 121500 | 121500 | 121100 | 620 |
| 265 | 20241122 | 143100 | 25880660100 | 121500 | 121500 | 121600 | 121200 | 674 |
| 266 | 20241122 | 143000 | 25798876300 | 121500 | 121600 | 121600 | 121500 | 226 |
| 267 | 20241122 | 142900 | 25771412700 | 121500 | 121600 | 121700 | 121500 | 316 |
| 268 | 20241122 | 142800 | 25732980600 | 121600 | 121700 | 121800 | 121600 | 422 |
| 269 | 20241122 | 142700 | 25681629600 | 121700 | 121100 | 121700 | 121100 | 1013 |
| 270 | 20241122 | 142600 | 25558650400 | 121100 | 121000 | 121200 | 120800 | 342 |
| 271 | 20241122 | 142500 | 25517259800 | 121000 | 121100 | 121200 | 120800 | 452 |
| 272 | 20241122 | 142400 | 25462630500 | 120900 | 120800 | 121200 | 120800 | 1819 |
| 273 | 20241122 | 142300 | 25242499000 | 120900 | 120800 | 121000 | 120800 | 984 |
| 274 | 20241122 | 142200 | 25123566700 | 120900 | 120800 | 120900 | 120700 | 1509 |
| 275 | 20241122 | 142100 | 24941280900 | 120900 | 120800 | 120900 | 120800 | 300 |
| 276 | 20241122 | 142000 | 24905032400 | 120800 | 121000 | 121000 | 120800 | 178 |
| 277 | 20241122 | 141900 | 24883524100 | 121000 | 120800 | 121000 | 120600 | 456 |
| 278 | 20241122 | 141800 | 24828412600 | 120800 | 120800 | 121000 | 120500 | 1238 |
| 279 | 20241122 | 141700 | 24678797100 | 120700 | 120800 | 120800 | 120700 | 272 |
| 280 | 20241122 | 141600 | 24645962900 | 120800 | 120900 | 120900 | 120700 | 145 |
| 281 | 20241122 | 141500 | 24628447200 | 121000 | 120900 | 121000 | 120800 | 216 |
| 282 | 20241122 | 141400 | 24602336600 | 120800 | 120700 | 121000 | 120700 | 279 |
| 283 | 20241122 | 141300 | 24568631900 | 120700 | 120700 | 120800 | 120700 | 126 |
| 284 | 20241122 | 141200 | 24553419900 | 120800 | 120600 | 120800 | 120500 | 326 |
| 285 | 20241122 | 141100 | 24514108300 | 120600 | 120600 | 120600 | 120400 | 181 |
| 286 | 20241122 | 141000 | 24492301900 | 120500 | 120500 | 120600 | 120300 | 1526 |
| 287 | 20241122 | 140900 | 24308480200 | 120400 | 120500 | 120700 | 120400 | 689 |
| 288 | 20241122 | 140800 | 24225398400 | 120400 | 120600 | 120600 | 120400 | 667 |
| 289 | 20241122 | 140700 | 24145035600 | 120500 | 120700 | 120800 | 120500 | 243 |
| 290 | 20241122 | 140600 | 24115727400 | 120800 | 121100 | 121100 | 120600 | 624 |
| 291 | 20241122 | 140500 | 24040331900 | 121100 | 120900 | 121100 | 120800 | 222 |
| 292 | 20241122 | 140400 | 24013488400 | 120900 | 121000 | 121000 | 120900 | 118 |
| 293 | 20241122 | 140300 | 23999218900 | 121000 | 121000 | 121100 | 120900 | 424 |
| 294 | 20241122 | 140200 | 23947916600 | 121000 | 121000 | 121100 | 121000 | 156 |
| 295 | 20241122 | 140100 | 23929039300 | 121100 | 121000 | 121200 | 121000 | 283 |
| 296 | 20241122 | 140000 | 23894772600 | 121200 | 121300 | 121500 | 121000 | 209 |
| 297 | 20241122 | 135900 | 23869417500 | 121300 | 121200 | 121500 | 121200 | 365 |
| 298 | 20241122 | 135800 | 23825108900 | 121200 | 121000 | 121400 | 121000 | 166 |
| 299 | 20241122 | 135700 | 23804984300 | 121000 | 121000 | 121200 | 121000 | 79 |
| 300 | 20241122 | 135600 | 23795421700 | 121100 | 121200 | 121300 | 121100 | 162 |
| 301 | 20241122 | 135500 | 23775786700 | 121300 | 121400 | 121500 | 121200 | 435 |
| 302 | 20241122 | 135400 | 23722997500 | 121400 | 121400 | 121500 | 121200 | 394 |
| 303 | 20241122 | 135300 | 23675186400 | 121500 | 121500 | 121500 | 121400 | 130 |
| 304 | 20241122 | 135200 | 23659399400 | 121500 | 121400 | 121500 | 121300 | 104 |
| 305 | 20241122 | 135100 | 23646773700 | 121400 | 121600 | 121600 | 121300 | 1447 |
| 306 | 20241122 | 135000 | 23470954000 | 121600 | 121200 | 121600 | 121200 | 485 |
| 307 | 20241122 | 134900 | 23412086200 | 121300 | 120900 | 121300 | 120800 | 260 |
| 308 | 20241122 | 134800 | 23380625200 | 120800 | 120900 | 120900 | 120800 | 157 |
| 309 | 20241122 | 134700 | 23361655900 | 120800 | 120900 | 120900 | 120800 | 182 |
| 310 | 20241122 | 134600 | 23339657200 | 120800 | 120700 | 120900 | 120600 | 435 |
| 311 | 20241122 | 134500 | 23287124800 | 120900 | 120600 | 121000 | 120600 | 751 |
| 312 | 20241122 | 134400 | 23196443000 | 120600 | 120600 | 120600 | 120500 | 319 |
| 313 | 20241122 | 134300 | 23157988600 | 120500 | 120400 | 120900 | 120400 | 1040 |
| 314 | 20241122 | 134200 | 23032491100 | 120400 | 120500 | 120600 | 120400 | 583 |
| 315 | 20241122 | 134100 | 22962233100 | 120500 | 120600 | 120700 | 120500 | 132 |
| 316 | 20241122 | 134000 | 22946317100 | 120700 | 120600 | 120800 | 120600 | 191 |
| 317 | 20241122 | 133900 | 22923279500 | 120700 | 120800 | 120900 | 120600 | 548 |
| 318 | 20241122 | 133800 | 22857115300 | 120800 | 121000 | 121100 | 120600 | 877 |
| 319 | 20241122 | 133700 | 22751117600 | 121000 | 120900 | 121000 | 120900 | 156 |
| 320 | 20241122 | 133600 | 22732255100 | 120900 | 121000 | 121000 | 120900 | 201 |
| 321 | 20241122 | 133500 | 22707952200 | 120900 | 121200 | 121200 | 120900 | 562 |
| 322 | 20241122 | 133400 | 22639910600 | 121200 | 120900 | 121300 | 120900 | 411 |
| 323 | 20241122 | 133300 | 22590158200 | 120900 | 121100 | 121100 | 120900 | 159 |
| 324 | 20241122 | 133200 | 22570925100 | 121000 | 120800 | 121100 | 120800 | 386 |
| 325 | 20241122 | 133100 | 22524226600 | 120800 | 120900 | 121000 | 120800 | 373 |
| 326 | 20241122 | 133000 | 22479148500 | 121000 | 120800 | 121100 | 120800 | 247 |
| 327 | 20241122 | 132900 | 22449291000 | 120800 | 120800 | 121100 | 120800 | 1215 |
| 328 | 20241122 | 132800 | 22302365900 | 120800 | 121000 | 121100 | 120800 | 418 |
| 329 | 20241122 | 132700 | 22251799400 | 121000 | 121200 | 121300 | 121000 | 361 |
| 330 | 20241122 | 132600 | 22208059800 | 121200 | 121100 | 121300 | 121100 | 557 |
| 331 | 20241122 | 132500 | 22140505800 | 121100 | 121300 | 121300 | 121100 | 155 |
| 332 | 20241122 | 132400 | 22121720900 | 121200 | 121300 | 121300 | 121200 | 74 |
| 333 | 20241122 | 132300 | 22112750300 | 121200 | 120800 | 121300 | 120800 | 1119 |
| 334 | 20241122 | 132200 | 21977462400 | 120800 | 120800 | 120900 | 120800 | 298 |
| 335 | 20241122 | 132100 | 21941450000 | 120800 | 120800 | 120900 | 120800 | 167 |
| 336 | 20241122 | 132000 | 21921275000 | 120900 | 120900 | 121000 | 120600 | 223 |
| 337 | 20241122 | 131900 | 21894324300 | 120900 | 120900 | 121000 | 120500 | 1282 |
| 338 | 20241122 | 131800 | 21739571500 | 120900 | 120800 | 121000 | 120700 | 1200 |
| 339 | 20241122 | 131700 | 21594569000 | 120800 | 121000 | 121000 | 120800 | 843 |
| 340 | 20241122 | 131600 | 21492690000 | 121000 | 121100 | 121200 | 120900 | 392 |
| 341 | 20241122 | 131500 | 21445257600 | 121200 | 121200 | 121300 | 121100 | 161 |
| 342 | 20241122 | 131400 | 21425754900 | 121200 | 121200 | 121300 | 121100 | 215 |
| 343 | 20241122 | 131300 | 21399699100 | 121200 | 121200 | 121300 | 121100 | 297 |
| 344 | 20241122 | 131200 | 21363700200 | 121100 | 121100 | 121200 | 121100 | 111 |
| 345 | 20241122 | 131100 | 21350256100 | 121100 | 121200 | 121300 | 121000 | 364 |
| 346 | 20241122 | 131000 | 21306154100 | 121300 | 121300 | 121400 | 121200 | 225 |
| 347 | 20241122 | 130900 | 21278873500 | 121300 | 121400 | 121400 | 121200 | 410 |
| 348 | 20241122 | 130800 | 21229140300 | 121300 | 121400 | 121400 | 121300 | 227 |
| 349 | 20241122 | 130700 | 21201599000 | 121400 | 121300 | 121400 | 121300 | 101 |
| 350 | 20241122 | 130600 | 21189344000 | 121300 | 121000 | 121600 | 121000 | 1135 |
| 351 | 20241122 | 130500 | 21051738500 | 121000 | 121000 | 121100 | 121000 | 230 |
| 352 | 20241122 | 130400 | 21023896200 | 121000 | 121100 | 121400 | 121000 | 727 |
| 353 | 20241122 | 130300 | 20935837300 | 121000 | 121200 | 121300 | 121000 | 1060 |
| 354 | 20241122 | 130200 | 20807482800 | 121200 | 121400 | 121400 | 121200 | 411 |
| 355 | 20241122 | 130100 | 20757619800 | 121400 | 121400 | 121500 | 121400 | 119 |
| 356 | 20241122 | 130000 | 20743166400 | 121400 | 121400 | 121500 | 121300 | 118 |
| 357 | 20241122 | 125900 | 20728839800 | 121400 | 121300 | 121700 | 121200 | 545 |
| 358 | 20241122 | 125800 | 20662676500 | 121300 | 121400 | 121500 | 121200 | 619 |
| 359 | 20241122 | 125700 | 20587504200 | 121400 | 121400 | 121500 | 121300 | 322 |
| 360 | 20241122 | 125600 | 20548418500 | 121400 | 121400 | 121500 | 121300 | 324 |
| 361 | 20241122 | 125500 | 20509081100 | 121400 | 121400 | 121500 | 121300 | 232 |
| 362 | 20241122 | 125400 | 20480920300 | 121300 | 121300 | 121400 | 121300 | 164 |
| 363 | 20241122 | 125300 | 20461019400 | 121300 | 121900 | 121900 | 121300 | 3928 |
| 364 | 20241122 | 125200 | 19982970400 | 122000 | 122000 | 122000 | 121900 | 501 |
| 365 | 20241122 | 125100 | 19921869700 | 122100 | 122100 | 122200 | 122000 | 281 |
| 366 | 20241122 | 125000 | 19887557200 | 122100 | 122100 | 122200 | 122100 | 231 |
| 367 | 20241122 | 124900 | 19859350200 | 122100 | 122100 | 122200 | 122000 | 90 |
| 368 | 20241122 | 124800 | 19848361600 | 122100 | 122000 | 122200 | 122000 | 219 |
| 369 | 20241122 | 124700 | 19821629400 | 122000 | 122200 | 122200 | 122000 | 143 |
| 370 | 20241122 | 124600 | 19804178700 | 122200 | 122000 | 122200 | 122000 | 103 |
| 371 | 20241122 | 124500 | 19791608100 | 122100 | 122100 | 122200 | 122000 | 166 |
| 372 | 20241122 | 124400 | 19771334200 | 122100 | 122000 | 122200 | 122000 | 131 |
| 373 | 20241122 | 124300 | 19755339400 | 122000 | 122200 | 122300 | 122000 | 205 |
| 374 | 20241122 | 124200 | 19730290800 | 122200 | 122100 | 122200 | 122100 | 286 |
| 375 | 20241122 | 124100 | 19695363000 | 122100 | 122000 | 122300 | 122000 | 134 |
| 376 | 20241122 | 124000 | 19678995500 | 122000 | 122100 | 122200 | 122000 | 173 |
| 377 | 20241122 | 123900 | 19657883000 | 122000 | 122100 | 122200 | 122000 | 101 |
| 378 | 20241122 | 123800 | 19645551000 | 122100 | 122100 | 122200 | 122100 | 367 |
| 379 | 20241122 | 123700 | 19600729700 | 122000 | 122200 | 122200 | 122000 | 101 |
| 380 | 20241122 | 123600 | 19588397400 | 122100 | 122000 | 122200 | 122000 | 150 |
| 381 | 20241122 | 123500 | 19570081800 | 122000 | 122200 | 122200 | 122000 | 188 |
| 382 | 20241122 | 123400 | 19547135700 | 122100 | 122300 | 122300 | 122000 | 561 |
| 383 | 20241122 | 123300 | 19478658900 | 122300 | 122100 | 122300 | 122100 | 142 |
| 384 | 20241122 | 123200 | 19461314400 | 122100 | 122100 | 122100 | 122000 | 472 |
| 385 | 20241122 | 123100 | 19403688900 | 122000 | 122100 | 122200 | 122000 | 391 |
| 386 | 20241122 | 123000 | 19355949000 | 122100 | 122200 | 122200 | 122100 | 333 |
| 387 | 20241122 | 122900 | 19315286400 | 122200 | 122100 | 122200 | 122000 | 189 |
| 388 | 20241122 | 122800 | 19292210500 | 122100 | 122300 | 122300 | 122100 | 233 |
| 389 | 20241122 | 122700 | 19263733300 | 122200 | 122000 | 122200 | 122000 | 400 |
| 390 | 20241122 | 122600 | 19214917400 | 122100 | 122200 | 122200 | 122000 | 91 |
| 391 | 20241122 | 122500 | 19203810600 | 122100 | 122100 | 122200 | 122100 | 611 |
| 392 | 20241122 | 122400 | 19129206500 | 122400 | 122200 | 122400 | 122100 | 212 |
| 393 | 20241122 | 122300 | 19103291300 | 122100 | 122200 | 122300 | 122100 | 286 |
| 394 | 20241122 | 122200 | 19068350200 | 122300 | 122300 | 122400 | 122200 | 89 |
| 395 | 20241122 | 122100 | 19057471500 | 122300 | 122500 | 122500 | 122200 | 137 |
| 396 | 20241122 | 122000 | 19040709100 | 122400 | 122400 | 122500 | 122100 | 720 |
| 397 | 20241122 | 121900 | 18952569500 | 122500 | 122400 | 122500 | 122400 | 387 |
| 398 | 20241122 | 121800 | 18905188300 | 122400 | 122500 | 122500 | 122400 | 245 |
| 399 | 20241122 | 121700 | 18875181800 | 122600 | 122500 | 122600 | 122400 | 207 |
| 400 | 20241122 | 121600 | 18849822200 | 122400 | 122400 | 122500 | 122400 | 144 |
| 401 | 20241122 | 121500 | 18832195000 | 122400 | 122400 | 122500 | 122400 | 78 |
| 402 | 20241122 | 121400 | 18822643200 | 122500 | 122500 | 122600 | 122400 | 130 |
| 403 | 20241122 | 121300 | 18806717500 | 122500 | 122500 | 122600 | 122400 | 196 |
| 404 | 20241122 | 121200 | 18782705700 | 122400 | 122100 | 122500 | 122100 | 345 |
| 405 | 20241122 | 121100 | 18740512900 | 122100 | 122100 | 122200 | 122100 | 80 |
| 406 | 20241122 | 121000 | 18730743700 | 122200 | 122100 | 122200 | 122000 | 188 |
| 407 | 20241122 | 120900 | 18707790300 | 122100 | 122100 | 122100 | 122000 | 357 |
| 408 | 20241122 | 120800 | 18664207600 | 122100 | 122100 | 122200 | 122100 | 89 |
| 409 | 20241122 | 120700 | 18653338700 | 122100 | 122100 | 122300 | 122100 | 117 |
| 410 | 20241122 | 120600 | 18639046100 | 122100 | 122100 | 122200 | 122100 | 149 |
| 411 | 20241122 | 120500 | 18620851300 | 122200 | 122100 | 122200 | 122100 | 365 |
| 412 | 20241122 | 120400 | 18576271400 | 122200 | 122500 | 122500 | 122100 | 339 |
| 413 | 20241122 | 120300 | 18534801300 | 122500 | 122100 | 122500 | 122000 | 653 |
| 414 | 20241122 | 120200 | 18454971800 | 122000 | 122100 | 122200 | 122000 | 191 |
| 415 | 20241122 | 120100 | 18431647600 | 122100 | 122000 | 122200 | 122000 | 355 |
| 416 | 20241122 | 120000 | 18388302200 | 122100 | 122100 | 122200 | 122000 | 660 |
| 417 | 20241122 | 115900 | 18307729700 | 122000 | 122100 | 122100 | 122000 | 178 |
| 418 | 20241122 | 115800 | 18286007000 | 122100 | 122300 | 122300 | 122000 | 1328 |
| 419 | 20241122 | 115700 | 18123877900 | 122300 | 122600 | 122700 | 122300 | 421 |
| 420 | 20241122 | 115600 | 18072290000 | 122600 | 122900 | 122900 | 122600 | 428 |
| 421 | 20241122 | 115500 | 18019724900 | 122900 | 122900 | 123000 | 122800 | 488 |
| 422 | 20241122 | 115400 | 17959757600 | 123000 | 123000 | 123100 | 122900 | 609 |
| 423 | 20241122 | 115300 | 17884857600 | 123100 | 123000 | 123100 | 122900 | 266 |
| 424 | 20241122 | 115200 | 17852135900 | 123100 | 123000 | 123200 | 122900 | 497 |
| 425 | 20241122 | 115100 | 17791001000 | 123000 | 123100 | 123100 | 123000 | 204 |
| 426 | 20241122 | 115000 | 17765903700 | 123100 | 122900 | 123100 | 122900 | 351 |
| 427 | 20241122 | 114900 | 17722733900 | 123000 | 123200 | 123200 | 122900 | 855 |
| 428 | 20241122 | 114800 | 17617535400 | 123100 | 123200 | 123300 | 123100 | 140 |
| 429 | 20241122 | 114700 | 17600295400 | 123200 | 123000 | 123400 | 123000 | 240 |
| 430 | 20241122 | 114600 | 17570744500 | 123000 | 122900 | 123100 | 122800 | 677 |
| 431 | 20241122 | 114500 | 17487510400 | 122900 | 123400 | 123400 | 122900 | 620 |
| 432 | 20241122 | 114400 | 17411234000 | 123100 | 122900 | 123300 | 122800 | 555 |
| 433 | 20241122 | 114300 | 17342947100 | 122800 | 123200 | 123200 | 122800 | 880 |
| 434 | 20241122 | 114200 | 17234681400 | 123200 | 123600 | 123600 | 123100 | 839 |
| 435 | 20241122 | 114100 | 17131201700 | 123600 | 123600 | 123600 | 123400 | 379 |
| 436 | 20241122 | 114000 | 17084405500 | 123500 | 123800 | 124000 | 123500 | 816 |
| 437 | 20241122 | 113900 | 16983513700 | 124000 | 123800 | 124300 | 123600 | 3222 |
| 438 | 20241122 | 113800 | 16584034800 | 123700 | 123800 | 124000 | 123600 | 1675 |
| 439 | 20241122 | 113700 | 16376616300 | 123800 | 123200 | 124000 | 123200 | 3137 |
| 440 | 20241122 | 113600 | 15988529500 | 123200 | 122900 | 123300 | 122700 | 2329 |
| 441 | 20241122 | 113500 | 15701869400 | 122700 | 122400 | 122900 | 122400 | 699 |
| 442 | 20241122 | 113400 | 15616140800 | 122500 | 122500 | 122500 | 122400 | 408 |
| 443 | 20241122 | 113300 | 15566171000 | 122500 | 122000 | 122600 | 122000 | 236 |
| 444 | 20241122 | 113200 | 15537279500 | 122200 | 122000 | 122200 | 122000 | 229 |
| 445 | 20241122 | 113100 | 15509325200 | 122100 | 122100 | 122100 | 122000 | 125 |
| 446 | 20241122 | 113000 | 15494069000 | 122100 | 122100 | 122100 | 121900 | 119 |
| 447 | 20241122 | 112900 | 15479556200 | 122100 | 122000 | 122100 | 121900 | 147 |
| 448 | 20241122 | 112800 | 15461622300 | 122000 | 122000 | 122100 | 121900 | 165 |
| 449 | 20241122 | 112700 | 15441491300 | 122000 | 122000 | 122100 | 121900 | 198 |
| 450 | 20241122 | 112600 | 15417339000 | 121900 | 122200 | 122300 | 121900 | 379 |
| 451 | 20241122 | 112500 | 15371069500 | 122200 | 122000 | 122200 | 121900 | 725 |
| 452 | 20241122 | 112400 | 15282560900 | 122000 | 122000 | 122200 | 122000 | 218 |
| 453 | 20241122 | 112300 | 15255945500 | 122000 | 122100 | 122100 | 121900 | 380 |
| 454 | 20241122 | 112200 | 15209578800 | 122100 | 122300 | 122300 | 122100 | 538 |
| 455 | 20241122 | 112100 | 15143867900 | 122300 | 122300 | 122300 | 122100 | 308 |
| 456 | 20241122 | 112000 | 15106225900 | 122300 | 122400 | 122500 | 122200 | 148 |
| 457 | 20241122 | 111900 | 15088113300 | 122500 | 122800 | 122800 | 122400 | 241 |
| 458 | 20241122 | 111800 | 15058574100 | 122800 | 122700 | 122800 | 122300 | 1001 |
| 459 | 20241122 | 111700 | 14936023500 | 122700 | 122900 | 123000 | 122600 | 647 |
| 460 | 20241122 | 111600 | 14856546300 | 123000 | 122700 | 123000 | 122700 | 2710 |
| 461 | 20241122 | 111500 | 14523427300 | 122700 | 122600 | 122800 | 122600 | 880 |
| 462 | 20241122 | 111400 | 14415500500 | 122600 | 122200 | 122700 | 122200 | 250 |
| 463 | 20241122 | 111300 | 14384864000 | 122600 | 122200 | 122600 | 122200 | 853 |
| 464 | 20241122 | 111200 | 14280507400 | 122200 | 122500 | 122500 | 122200 | 235 |
| 465 | 20241122 | 111100 | 14251764600 | 122500 | 122000 | 122600 | 121900 | 945 |
| 466 | 20241122 | 111000 | 14136180100 | 122000 | 122000 | 122100 | 121800 | 471 |
| 467 | 20241122 | 110900 | 14078784000 | 122000 | 122000 | 122100 | 122000 | 172 |
| 468 | 20241122 | 110800 | 14057797700 | 122000 | 122300 | 122300 | 121900 | 808 |
| 469 | 20241122 | 110700 | 13959111100 | 122300 | 122700 | 122800 | 122100 | 1645 |
| 470 | 20241122 | 110600 | 13757575300 | 122800 | 122800 | 122800 | 122300 | 1070 |
| 471 | 20241122 | 110500 | 13626427500 | 122600 | 122200 | 122700 | 122100 | 1485 |
| 472 | 20241122 | 110400 | 13444510400 | 122200 | 121900 | 122300 | 121900 | 490 |
| 473 | 20241122 | 110300 | 13384692800 | 121900 | 121800 | 121900 | 121700 | 436 |
| 474 | 20241122 | 110200 | 13331582600 | 121800 | 121700 | 121800 | 121700 | 112 |
| 475 | 20241122 | 110100 | 13317948500 | 121700 | 121800 | 121900 | 121700 | 448 |
| 476 | 20241122 | 110000 | 13263412400 | 121800 | 121800 | 121900 | 121700 | 253 |
| 477 | 20241122 | 105900 | 13232594400 | 121800 | 121800 | 121900 | 121800 | 129 |
| 478 | 20241122 | 105800 | 13216879800 | 121800 | 121800 | 121900 | 121800 | 139 |
| 479 | 20241122 | 105700 | 13199948500 | 121800 | 121700 | 122000 | 121700 | 125 |
| 480 | 20241122 | 105600 | 13184716900 | 121700 | 122000 | 122000 | 121700 | 305 |
| 481 | 20241122 | 105500 | 13147533900 | 122000 | 122200 | 122200 | 121900 | 140 |
| 482 | 20241122 | 105400 | 13130456100 | 122100 | 122300 | 122400 | 122100 | 456 |
| 483 | 20241122 | 105300 | 13074720500 | 122300 | 122400 | 122500 | 122300 | 231 |
| 484 | 20241122 | 105200 | 13046447800 | 122400 | 122200 | 122500 | 122100 | 882 |
| 485 | 20241122 | 105100 | 12938538100 | 122100 | 121900 | 122200 | 121900 | 271 |
| 486 | 20241122 | 105000 | 12905466100 | 122000 | 121800 | 122000 | 121700 | 295 |
| 487 | 20241122 | 104900 | 12869513600 | 121700 | 121700 | 121800 | 121700 | 136 |
| 488 | 20241122 | 104800 | 12852961600 | 121800 | 121800 | 121900 | 121700 | 207 |
| 489 | 20241122 | 104700 | 12827752900 | 121800 | 121800 | 121900 | 121800 | 99 |
| 490 | 20241122 | 104600 | 12815692200 | 121800 | 121900 | 121900 | 121700 | 637 |
| 491 | 20241122 | 104500 | 12738067500 | 121900 | 122000 | 122100 | 121900 | 171 |
| 492 | 20241122 | 104400 | 12717209500 | 122000 | 122100 | 122200 | 122000 | 42 |
| 493 | 20241122 | 104300 | 12712082400 | 122100 | 122000 | 122200 | 122000 | 121 |
| 494 | 20241122 | 104200 | 12697310100 | 122100 | 122100 | 122100 | 122000 | 297 |
| 495 | 20241122 | 104100 | 12661071800 | 122000 | 122100 | 122100 | 122000 | 103 |
| 496 | 20241122 | 104000 | 12648497800 | 122100 | 122200 | 122200 | 122000 | 271 |
| 497 | 20241122 | 103900 | 12615389900 | 122200 | 122000 | 122200 | 122000 | 147 |
| 498 | 20241122 | 103800 | 12597430800 | 122300 | 121900 | 122300 | 121900 | 362 |
| 499 | 20241122 | 103700 | 12553196800 | 122200 | 121800 | 122300 | 121800 | 129 |
| 500 | 20241122 | 103600 | 12537434900 | 121800 | 122000 | 122400 | 121800 | 674 |
| 501 | 20241122 | 103500 | 12455090700 | 122000 | 121600 | 122000 | 121600 | 854 |
| 502 | 20241122 | 103400 | 12351030700 | 121700 | 121500 | 121700 | 121400 | 319 |
| 503 | 20241122 | 103300 | 12312270100 | 121600 | 121700 | 121800 | 121600 | 261 |
| 504 | 20241122 | 103200 | 12280522500 | 121700 | 121800 | 121900 | 121700 | 137 |
| 505 | 20241122 | 103100 | 12263834600 | 121700 | 121900 | 122000 | 121700 | 128 |
| 506 | 20241122 | 103000 | 12248234400 | 121900 | 121900 | 122000 | 121700 | 284 |
| 507 | 20241122 | 102900 | 12213623400 | 121900 | 121900 | 122000 | 121800 | 315 |
| 508 | 20241122 | 102800 | 12175225900 | 121900 | 121900 | 122200 | 121900 | 161 |
| 509 | 20241122 | 102700 | 12155588500 | 121900 | 122200 | 122300 | 121900 | 324 |
| 510 | 20241122 | 102600 | 12116048800 | 122200 | 122000 | 122300 | 122000 | 80 |
| 511 | 20241122 | 102500 | 12106278400 | 122000 | 122300 | 122400 | 122000 | 831 |
| 512 | 20241122 | 102400 | 12004733200 | 122300 | 122600 | 122600 | 122200 | 400 |
| 513 | 20241122 | 102300 | 11955796100 | 122500 | 122300 | 122600 | 122000 | 1339 |
| 514 | 20241122 | 102200 | 11792264100 | 122400 | 122400 | 122500 | 122300 | 70 |
| 515 | 20241122 | 102100 | 11783695400 | 122400 | 122400 | 122400 | 122300 | 148 |
| 516 | 20241122 | 102000 | 11765584800 | 122500 | 122600 | 122600 | 122400 | 366 |
| 517 | 20241122 | 101900 | 11720755500 | 122600 | 122500 | 122700 | 122500 | 184 |
| 518 | 20241122 | 101800 | 11698196600 | 122700 | 122300 | 122800 | 122300 | 1616 |
| 519 | 20241122 | 101700 | 11500188500 | 122400 | 122200 | 122400 | 122200 | 600 |
| 520 | 20241122 | 101600 | 11426770900 | 122100 | 122200 | 122300 | 122100 | 65 |
| 521 | 20241122 | 101500 | 11418825700 | 122200 | 122500 | 122600 | 122200 | 1034 |
| 522 | 20241122 | 101400 | 11292257100 | 122500 | 122100 | 122600 | 122000 | 1277 |
| 523 | 20241122 | 101300 | 11136158600 | 122100 | 122500 | 122600 | 122000 | 1412 |
| 524 | 20241122 | 101200 | 10963262400 | 122400 | 122200 | 122500 | 122200 | 720 |
| 525 | 20241122 | 101100 | 10875160100 | 122100 | 121900 | 122500 | 121700 | 2854 |
| 526 | 20241122 | 101000 | 10526228500 | 121600 | 121800 | 122000 | 121600 | 820 |
| 527 | 20241122 | 100900 | 10426299100 | 121800 | 121500 | 121900 | 121500 | 630 |
| 528 | 20241122 | 100800 | 10349624700 | 121500 | 121500 | 121700 | 121400 | 248 |
| 529 | 20241122 | 100700 | 10319486800 | 121500 | 121600 | 121600 | 121100 | 299 |
| 530 | 20241122 | 100600 | 10283176400 | 121600 | 121600 | 121600 | 121200 | 1147 |
| 531 | 20241122 | 100500 | 10143814200 | 121600 | 121600 | 121900 | 121600 | 1093 |
| 532 | 20241122 | 100400 | 10010731700 | 121600 | 121600 | 121700 | 121600 | 71 |
| 533 | 20241122 | 100300 | 10002095800 | 121600 | 121500 | 121700 | 121100 | 712 |
| 534 | 20241122 | 100200 | 9915583200 | 121100 | 121600 | 121600 | 121100 | 1539 |
| 535 | 20241122 | 100100 | 9728834600 | 121600 | 121300 | 121700 | 121100 | 544 |
| 536 | 20241122 | 100000 | 9662767900 | 121200 | 121600 | 121700 | 121200 | 760 |
| 537 | 20241122 | 095900 | 9570496100 | 121600 | 121600 | 121700 | 121300 | 2018 |
| 538 | 20241122 | 095800 | 9325120400 | 121600 | 121500 | 121700 | 121300 | 1748 |
| 539 | 20241122 | 095700 | 9112612100 | 121500 | 121100 | 121500 | 121100 | 351 |
| 540 | 20241122 | 095600 | 9070020000 | 121100 | 121100 | 121600 | 121100 | 2448 |
| 541 | 20241122 | 095500 | 8772870900 | 121200 | 121200 | 121200 | 120900 | 650 |
| 542 | 20241122 | 095400 | 8694127000 | 121100 | 120900 | 121300 | 120800 | 1844 |
| 543 | 20241122 | 095300 | 8470992300 | 120800 | 120500 | 120900 | 120500 | 364 |
| 544 | 20241122 | 095200 | 8427045800 | 120800 | 120500 | 120900 | 120400 | 862 |
| 545 | 20241122 | 095100 | 8323062700 | 120600 | 120400 | 120600 | 120200 | 264 |
| 546 | 20241122 | 095000 | 8291262300 | 120400 | 120800 | 120900 | 120300 | 327 |
| 547 | 20241122 | 094900 | 8251869700 | 120900 | 120900 | 120900 | 120600 | 465 |
| 548 | 20241122 | 094800 | 8195719000 | 120800 | 120600 | 120900 | 120600 | 449 |
| 549 | 20241122 | 094700 | 8141524800 | 120600 | 120800 | 120900 | 120000 | 1330 |
| 550 | 20241122 | 094600 | 7981142200 | 120700 | 120600 | 121000 | 120400 | 1691 |
| 551 | 20241122 | 094500 | 7776914800 | 120600 | 119700 | 120700 | 119600 | 1418 |
| 552 | 20241122 | 094400 | 7606589200 | 119800 | 119800 | 119900 | 119600 | 885 |
| 553 | 20241122 | 094300 | 7500615300 | 119800 | 120200 | 120200 | 119700 | 2500 |
| 554 | 20241122 | 094200 | 7201003100 | 120200 | 120400 | 120600 | 120000 | 1040 |
| 555 | 20241122 | 094100 | 7075939700 | 120400 | 120400 | 120600 | 120100 | 1237 |
| 556 | 20241122 | 094000 | 6926940200 | 120400 | 119900 | 120400 | 119800 | 1109 |
| 557 | 20241122 | 093900 | 6793958800 | 120000 | 120400 | 120500 | 119900 | 1643 |
| 558 | 20241122 | 093800 | 6596763200 | 120400 | 120200 | 120400 | 120100 | 521 |
| 559 | 20241122 | 093700 | 6534144100 | 120200 | 120200 | 120600 | 120100 | 1324 |
| 560 | 20241122 | 093600 | 6374790300 | 120000 | 120200 | 120400 | 119900 | 1197 |
| 561 | 20241122 | 093500 | 6231090800 | 120100 | 120300 | 120500 | 120000 | 1238 |
| 562 | 20241122 | 093400 | 6082273900 | 120400 | 120100 | 120400 | 120000 | 906 |
| 563 | 20241122 | 093300 | 5973331600 | 120200 | 120600 | 120600 | 120000 | 2595 |
| 564 | 20241122 | 093200 | 5661245300 | 120600 | 120700 | 120700 | 120500 | 1133 |
| 565 | 20241122 | 093100 | 5524586600 | 120800 | 120900 | 120900 | 120600 | 1612 |
| 566 | 20241122 | 093000 | 5329899700 | 120900 | 120700 | 121300 | 120700 | 470 |
| 567 | 20241122 | 092900 | 5273116800 | 120800 | 121000 | 121200 | 120600 | 851 |
| 568 | 20241122 | 092800 | 5170307100 | 121000 | 121400 | 121500 | 120900 | 1695 |
| 569 | 20241122 | 092700 | 4964899600 | 121300 | 121800 | 122000 | 121300 | 755 |
| 570 | 20241122 | 092600 | 4872994100 | 121900 | 122400 | 122700 | 121800 | 2283 |
| 571 | 20241122 | 092500 | 4593654500 | 122500 | 122300 | 122500 | 121800 | 1890 |
| 572 | 20241122 | 092400 | 4362530700 | 122300 | 122300 | 122400 | 122100 | 1266 |
| 573 | 20241122 | 092300 | 4207724600 | 122300 | 122300 | 122400 | 122100 | 499 |
| 574 | 20241122 | 092200 | 4146709600 | 122300 | 121600 | 122400 | 121600 | 2579 |
| 575 | 20241122 | 092100 | 3832092400 | 121600 | 121200 | 121700 | 121200 | 813 |
| 576 | 20241122 | 092000 | 3733356700 | 121200 | 121200 | 121700 | 121100 | 1427 |
| 577 | 20241122 | 091900 | 3560254700 | 121100 | 121000 | 121200 | 120800 | 1523 |
| 578 | 20241122 | 091800 | 3376030100 | 121000 | 121300 | 121400 | 121000 | 1255 |
| 579 | 20241122 | 091700 | 3224018900 | 121200 | 121500 | 121800 | 121200 | 773 |
| 580 | 20241122 | 091600 | 3130064200 | 121500 | 121700 | 121800 | 121000 | 877 |
| 581 | 20241122 | 091500 | 3023578200 | 121700 | 121600 | 121900 | 121400 | 885 |
| 582 | 20241122 | 091400 | 2915916500 | 121800 | 120900 | 121800 | 120200 | 3375 |
| 583 | 20241122 | 091300 | 2507853700 | 120900 | 120400 | 121000 | 120300 | 912 |
| 584 | 20241122 | 091200 | 2397868400 | 120500 | 120900 | 120900 | 120400 | 1037 |
| 585 | 20241122 | 091100 | 2272756000 | 120900 | 120900 | 121100 | 120800 | 512 |
| 586 | 20241122 | 091000 | 2210830100 | 120900 | 120900 | 121300 | 120700 | 1075 |
| 587 | 20241122 | 090900 | 2080821200 | 121000 | 120900 | 121200 | 120900 | 504 |
| 588 | 20241122 | 090800 | 2019832400 | 121000 | 120500 | 121000 | 120400 | 942 |
| 589 | 20241122 | 090700 | 1906092100 | 120400 | 120300 | 120800 | 120300 | 1330 |
| 590 | 20241122 | 090600 | 1745678900 | 120500 | 120600 | 120800 | 119500 | 5483 |
| 591 | 20241122 | 090500 | 1086785000 | 120800 | 120700 | 121300 | 120600 | 859 |
| 592 | 20241122 | 090400 | 983036400 | 120700 | 120800 | 121000 | 120400 | 1603 |
| 593 | 20241122 | 090300 | 789644200 | 120800 | 121500 | 122000 | 120700 | 2930 |
| 594 | 20241122 | 090200 | 434040900 | 121700 | 121400 | 121800 | 121200 | 1240 |
| 595 | 20241122 | 090100 | 283460600 | 121300 | 120700 | 121400 | 120700 | 720 |
| 596 | 20241122 | 090000 | 196269100 | 121200 | 121600 | 121600 | 120300 | 1606 |