34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 185900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 1683 |
| 3 | 20241121 | 185800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 4 | 20241121 | 185700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 5 | 20241121 | 185600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 6 | 20241121 | 185500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 7 | 20241121 | 185400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 8 | 20241121 | 185300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 9 | 20241121 | 185200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 10 | 20241121 | 185100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 11 | 20241121 | 185000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 12 | 20241121 | 184900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 13 | 20241121 | 184800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 14 | 20241121 | 184700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 15 | 20241121 | 184600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 16 | 20241121 | 184500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 17 | 20241121 | 184400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 18 | 20241121 | 184300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 19 | 20241121 | 184200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 20 | 20241121 | 184100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 21 | 20241121 | 184000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 22 | 20241121 | 183900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 23 | 20241121 | 183800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 24 | 20241121 | 183700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 25 | 20241121 | 183600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 26 | 20241121 | 183500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 27 | 20241121 | 183400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 28 | 20241121 | 183300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 29 | 20241121 | 183200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 30 | 20241121 | 183100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 31 | 20241121 | 183000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 32 | 20241121 | 182900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 1683 |
| 33 | 20241121 | 182800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 34 | 20241121 | 182700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 35 | 20241121 | 182600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 36 | 20241121 | 182500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 37 | 20241121 | 182400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 38 | 20241121 | 182300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 39 | 20241121 | 182200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 40 | 20241121 | 182100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 41 | 20241121 | 182000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 42 | 20241121 | 181900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 43 | 20241121 | 181800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 44 | 20241121 | 181700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 45 | 20241121 | 181600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 46 | 20241121 | 181500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 47 | 20241121 | 181400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 48 | 20241121 | 181300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 49 | 20241121 | 181200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 50 | 20241121 | 181100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 51 | 20241121 | 181000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 52 | 20241121 | 180900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 53 | 20241121 | 180800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 54 | 20241121 | 180700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 55 | 20241121 | 180600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 56 | 20241121 | 180500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 57 | 20241121 | 180400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 58 | 20241121 | 180300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 59 | 20241121 | 180200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 60 | 20241121 | 180100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 61 | 20241121 | 180000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 62 | 20241121 | 175900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 1683 |
| 63 | 20241121 | 175800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 64 | 20241121 | 175700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 65 | 20241121 | 175600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 66 | 20241121 | 175500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 67 | 20241121 | 175400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 68 | 20241121 | 175300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 69 | 20241121 | 175200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 70 | 20241121 | 175100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 71 | 20241121 | 175000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 72 | 20241121 | 174900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 73 | 20241121 | 174800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 74 | 20241121 | 174700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 75 | 20241121 | 174600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 76 | 20241121 | 174500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 77 | 20241121 | 174400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 78 | 20241121 | 174300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 79 | 20241121 | 174200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 80 | 20241121 | 174100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 81 | 20241121 | 174000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 82 | 20241121 | 173900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 83 | 20241121 | 173800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 84 | 20241121 | 173700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 85 | 20241121 | 173600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 86 | 20241121 | 173500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 87 | 20241121 | 173400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 88 | 20241121 | 173300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 89 | 20241121 | 173200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 90 | 20241121 | 173100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 91 | 20241121 | 173000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 92 | 20241121 | 172900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 1683 |
| 93 | 20241121 | 172800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 94 | 20241121 | 172700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 95 | 20241121 | 172600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 96 | 20241121 | 172500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 97 | 20241121 | 172400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 98 | 20241121 | 172300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 99 | 20241121 | 172200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 100 | 20241121 | 172100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 101 | 20241121 | 172000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 102 | 20241121 | 171900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 103 | 20241121 | 171800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 104 | 20241121 | 171700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 105 | 20241121 | 171600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 106 | 20241121 | 171500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 107 | 20241121 | 171400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 108 | 20241121 | 171300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 109 | 20241121 | 171200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 110 | 20241121 | 171100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 111 | 20241121 | 171000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 112 | 20241121 | 170900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 113 | 20241121 | 170800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 114 | 20241121 | 170700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 115 | 20241121 | 170600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 116 | 20241121 | 170500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 117 | 20241121 | 170400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 118 | 20241121 | 170300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 119 | 20241121 | 170200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 120 | 20241121 | 170100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 121 | 20241121 | 170000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 122 | 20241121 | 165900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 1683 |
| 123 | 20241121 | 165800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 124 | 20241121 | 165700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 125 | 20241121 | 165600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 126 | 20241121 | 165500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 127 | 20241121 | 165400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 128 | 20241121 | 165300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 129 | 20241121 | 165200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 130 | 20241121 | 165100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 131 | 20241121 | 165000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 132 | 20241121 | 164900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 133 | 20241121 | 164800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 134 | 20241121 | 164700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 135 | 20241121 | 164600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 136 | 20241121 | 164500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 137 | 20241121 | 164400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 138 | 20241121 | 164300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 139 | 20241121 | 164200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 140 | 20241121 | 164100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 141 | 20241121 | 164000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 142 | 20241121 | 163900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 143 | 20241121 | 163800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 144 | 20241121 | 163700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 145 | 20241121 | 163600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 146 | 20241121 | 163500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 147 | 20241121 | 163400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 148 | 20241121 | 163300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 149 | 20241121 | 163200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 150 | 20241121 | 163100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 151 | 20241121 | 163000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 152 | 20241121 | 162900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 1683 |
| 153 | 20241121 | 162800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 154 | 20241121 | 162700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 155 | 20241121 | 162600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 156 | 20241121 | 162500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 157 | 20241121 | 162400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 158 | 20241121 | 162300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 159 | 20241121 | 162200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 160 | 20241121 | 162100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 161 | 20241121 | 162000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 162 | 20241121 | 161900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 163 | 20241121 | 161800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 164 | 20241121 | 161700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 165 | 20241121 | 161600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 166 | 20241121 | 161500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 167 | 20241121 | 161400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 168 | 20241121 | 161300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 169 | 20241121 | 161200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 170 | 20241121 | 161100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 171 | 20241121 | 161000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 172 | 20241121 | 160900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 173 | 20241121 | 160800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 174 | 20241121 | 160700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 175 | 20241121 | 160600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 176 | 20241121 | 160500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 177 | 20241121 | 160400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 178 | 20241121 | 160300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 179 | 20241121 | 160200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 180 | 20241121 | 160100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 181 | 20241121 | 160000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 182 | 20241121 | 155900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 1683 |
| 183 | 20241121 | 155800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 184 | 20241121 | 155700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 185 | 20241121 | 155600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 186 | 20241121 | 155500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 187 | 20241121 | 155400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 188 | 20241121 | 155300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 189 | 20241121 | 155200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 190 | 20241121 | 155100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 191 | 20241121 | 155000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 192 | 20241121 | 154900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 193 | 20241121 | 154800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 194 | 20241121 | 154700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 195 | 20241121 | 154600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 196 | 20241121 | 154500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 197 | 20241121 | 154400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 198 | 20241121 | 154300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 199 | 20241121 | 154200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 200 | 20241121 | 154100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 201 | 20241121 | 154000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 202 | 20241121 | 153900 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 203 | 20241121 | 153800 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 204 | 20241121 | 153700 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 205 | 20241121 | 153600 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 206 | 20241121 | 153500 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 207 | 20241121 | 153400 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 208 | 20241121 | 153300 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 209 | 20241121 | 153200 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 210 | 20241121 | 153100 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 211 | 20241121 | 153000 | 8458266300 | 103500 | 103500 | 103500 | 103500 | 1683 |
| 212 | 20241121 | 152900 | 8284075800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 213 | 20241121 | 152800 | 8284075800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 214 | 20241121 | 152700 | 8284075800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 215 | 20241121 | 152600 | 8284075800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 216 | 20241121 | 152500 | 8284075800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 217 | 20241121 | 152400 | 8284075800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 218 | 20241121 | 152300 | 8284075800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 219 | 20241121 | 152200 | 8284075800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 220 | 20241121 | 152100 | 8284075800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 221 | 20241121 | 152000 | 8284075800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 222 | 20241121 | 151900 | 8284075800 | 104000 | 103900 | 104000 | 103600 | 150 |
| 223 | 20241121 | 151800 | 8268496400 | 104000 | 103800 | 104100 | 103800 | 29 |
| 224 | 20241121 | 151700 | 8265480100 | 104100 | 104000 | 104100 | 103800 | 296 |
| 225 | 20241121 | 151600 | 8234714400 | 104000 | 104000 | 104100 | 103900 | 131 |
| 226 | 20241121 | 151500 | 8221089500 | 104000 | 104000 | 104000 | 103900 | 181 |
| 227 | 20241121 | 151400 | 8202269700 | 104000 | 104000 | 104000 | 103900 | 139 |
| 228 | 20241121 | 151300 | 8187815700 | 103900 | 103900 | 103900 | 103900 | 197 |
| 229 | 20241121 | 151200 | 8167347400 | 103900 | 103700 | 103900 | 103700 | 74 |
| 230 | 20241121 | 151100 | 8159659500 | 103600 | 103400 | 103600 | 103300 | 1239 |
| 231 | 20241121 | 151000 | 8031552500 | 103500 | 103500 | 103600 | 103400 | 615 |
| 232 | 20241121 | 150900 | 7967926000 | 103500 | 103500 | 103600 | 103500 | 1093 |
| 233 | 20241121 | 150800 | 7854793000 | 103500 | 103600 | 103700 | 103500 | 669 |
| 234 | 20241121 | 150700 | 7785509200 | 103500 | 103800 | 103800 | 103500 | 657 |
| 235 | 20241121 | 150600 | 7717421200 | 103700 | 103800 | 103900 | 103700 | 700 |
| 236 | 20241121 | 150500 | 7644762300 | 103900 | 104100 | 104200 | 103900 | 2643 |
| 237 | 20241121 | 150400 | 7369672100 | 104200 | 104100 | 104200 | 104100 | 569 |
| 238 | 20241121 | 150300 | 7310426400 | 104200 | 104100 | 104200 | 104100 | 338 |
| 239 | 20241121 | 150200 | 7275223600 | 104100 | 104200 | 104300 | 104100 | 282 |
| 240 | 20241121 | 150100 | 7245841400 | 104200 | 104200 | 104400 | 104100 | 211 |
| 241 | 20241121 | 150000 | 7223842800 | 104200 | 104300 | 104300 | 104200 | 200 |
| 242 | 20241121 | 145900 | 7202993900 | 104200 | 104100 | 104200 | 104000 | 209 |
| 243 | 20241121 | 145800 | 7181228200 | 104100 | 104100 | 104200 | 104100 | 181 |
| 244 | 20241121 | 145700 | 7162380000 | 104200 | 103900 | 104200 | 103900 | 1620 |
| 245 | 20241121 | 145600 | 6993892100 | 103900 | 103900 | 104000 | 103900 | 202 |
| 246 | 20241121 | 145500 | 6972898000 | 103900 | 103900 | 104000 | 103900 | 193 |
| 247 | 20241121 | 145400 | 6952838800 | 103900 | 104100 | 104100 | 103900 | 284 |
| 248 | 20241121 | 145300 | 6923294400 | 104200 | 104100 | 104200 | 104100 | 133 |
| 249 | 20241121 | 145200 | 6909446900 | 104100 | 104300 | 104300 | 104000 | 199 |
| 250 | 20241121 | 145100 | 6888723200 | 104300 | 104000 | 104400 | 103900 | 510 |
| 251 | 20241121 | 145000 | 6835610800 | 104000 | 104000 | 104100 | 103900 | 231 |
| 252 | 20241121 | 144900 | 6811590200 | 104000 | 104000 | 104000 | 103900 | 912 |
| 253 | 20241121 | 144800 | 6716750900 | 104000 | 104100 | 104100 | 103900 | 272 |
| 254 | 20241121 | 144700 | 6688475500 | 104100 | 104100 | 104100 | 104000 | 283 |
| 255 | 20241121 | 144600 | 6659027400 | 104000 | 104200 | 104200 | 104000 | 221 |
| 256 | 20241121 | 144500 | 6636026800 | 104100 | 104200 | 104200 | 104100 | 90 |
| 257 | 20241121 | 144400 | 6626655900 | 104200 | 104200 | 104500 | 104100 | 235 |
| 258 | 20241121 | 144300 | 6602159700 | 104100 | 104100 | 104200 | 104000 | 911 |
| 259 | 20241121 | 144200 | 6507331500 | 104100 | 104100 | 104200 | 104000 | 587 |
| 260 | 20241121 | 144100 | 6446262400 | 104100 | 104100 | 104200 | 104100 | 87 |
| 261 | 20241121 | 144000 | 6437204500 | 104100 | 104200 | 104200 | 104100 | 113 |
| 262 | 20241121 | 143900 | 6425436200 | 104200 | 104200 | 104200 | 104100 | 57 |
| 263 | 20241121 | 143800 | 6419499000 | 104300 | 104000 | 104300 | 104000 | 1198 |
| 264 | 20241121 | 143700 | 6294810400 | 104000 | 104100 | 104200 | 104000 | 228 |
| 265 | 20241121 | 143600 | 6271081800 | 104200 | 104400 | 104400 | 104100 | 197 |
| 266 | 20241121 | 143500 | 6250542900 | 104300 | 104200 | 104400 | 104200 | 210 |
| 267 | 20241121 | 143400 | 6228639400 | 104400 | 104300 | 104400 | 104300 | 297 |
| 268 | 20241121 | 143300 | 6197658700 | 103900 | 104100 | 104300 | 103800 | 297 |
| 269 | 20241121 | 143200 | 6166784500 | 104100 | 104200 | 104300 | 104100 | 177 |
| 270 | 20241121 | 143100 | 6148342800 | 104200 | 104300 | 104300 | 104200 | 67 |
| 271 | 20241121 | 143000 | 6141359900 | 104300 | 104300 | 104400 | 104300 | 109 |
| 272 | 20241121 | 142900 | 6129989200 | 104400 | 104200 | 104500 | 104200 | 518 |
| 273 | 20241121 | 142800 | 6076004900 | 104100 | 104100 | 104300 | 103800 | 1622 |
| 274 | 20241121 | 142700 | 5907213300 | 104100 | 104200 | 104300 | 104100 | 362 |
| 275 | 20241121 | 142600 | 5869496400 | 104200 | 104200 | 104300 | 104200 | 138 |
| 276 | 20241121 | 142500 | 5855113600 | 104200 | 104300 | 104300 | 104200 | 250 |
| 277 | 20241121 | 142400 | 5829051000 | 104300 | 104300 | 104400 | 104300 | 207 |
| 278 | 20241121 | 142300 | 5807456900 | 104400 | 104300 | 104400 | 104300 | 103 |
| 279 | 20241121 | 142200 | 5796711700 | 104400 | 104500 | 104500 | 104300 | 188 |
| 280 | 20241121 | 142100 | 5777090100 | 104400 | 104400 | 104500 | 104400 | 227 |
| 281 | 20241121 | 142000 | 5753376900 | 104500 | 104400 | 104500 | 104400 | 189 |
| 282 | 20241121 | 141900 | 5733630200 | 104500 | 104400 | 104500 | 104400 | 88 |
| 283 | 20241121 | 141800 | 5724441100 | 104500 | 104400 | 104500 | 104400 | 88 |
| 284 | 20241121 | 141700 | 5715250800 | 104500 | 104700 | 104700 | 104400 | 41 |
| 285 | 20241121 | 141600 | 5710968500 | 104600 | 104500 | 104700 | 104400 | 70 |
| 286 | 20241121 | 141500 | 5703654000 | 104600 | 104300 | 104700 | 104300 | 183 |
| 287 | 20241121 | 141400 | 5684545100 | 104300 | 104400 | 104900 | 104200 | 695 |
| 288 | 20241121 | 141300 | 5611998300 | 104300 | 104400 | 104400 | 104200 | 539 |
| 289 | 20241121 | 141200 | 5555747700 | 104400 | 104400 | 104500 | 104400 | 74 |
| 290 | 20241121 | 141100 | 5548020700 | 104500 | 104800 | 104800 | 104400 | 182 |
| 291 | 20241121 | 141000 | 5528976600 | 104800 | 104700 | 104900 | 104600 | 149 |
| 292 | 20241121 | 140900 | 5513356200 | 104700 | 104800 | 104900 | 104600 | 38 |
| 293 | 20241121 | 140800 | 5509377700 | 104600 | 104600 | 104600 | 104500 | 51 |
| 294 | 20241121 | 140700 | 5504044200 | 105000 | 104500 | 105000 | 104400 | 159 |
| 295 | 20241121 | 140600 | 5487404600 | 105100 | 104500 | 105100 | 104500 | 301 |
| 296 | 20241121 | 140500 | 5455922600 | 104600 | 104800 | 104800 | 104500 | 106 |
| 297 | 20241121 | 140400 | 5444829100 | 104600 | 105200 | 105200 | 104600 | 46 |
| 298 | 20241121 | 140300 | 5440015400 | 104500 | 104500 | 105200 | 104500 | 105 |
| 299 | 20241121 | 140200 | 5429005900 | 104500 | 104400 | 105000 | 104400 | 783 |
| 300 | 20241121 | 140100 | 5347075600 | 104500 | 104600 | 104700 | 104500 | 1050 |
| 301 | 20241121 | 140000 | 5237251100 | 104600 | 104800 | 104900 | 104600 | 465 |
| 302 | 20241121 | 135900 | 5188565300 | 104900 | 104900 | 104900 | 104800 | 75 |
| 303 | 20241121 | 135800 | 5180702900 | 104900 | 104800 | 104900 | 104800 | 58 |
| 304 | 20241121 | 135700 | 5174623700 | 104800 | 104800 | 104900 | 104800 | 55 |
| 305 | 20241121 | 135600 | 5168859200 | 104900 | 104900 | 104900 | 104800 | 94 |
| 306 | 20241121 | 135500 | 5159004900 | 104900 | 104900 | 105000 | 104900 | 73 |
| 307 | 20241121 | 135400 | 5151346000 | 104900 | 104900 | 105000 | 104900 | 69 |
| 308 | 20241121 | 135300 | 5144107300 | 105000 | 105000 | 105000 | 104900 | 87 |
| 309 | 20241121 | 135200 | 5134978300 | 104900 | 104800 | 105000 | 104800 | 64 |
| 310 | 20241121 | 135100 | 5128266500 | 104800 | 104800 | 104900 | 104800 | 147 |
| 311 | 20241121 | 135000 | 5112848800 | 105000 | 104800 | 105000 | 104800 | 394 |
| 312 | 20241121 | 134900 | 5071521600 | 104800 | 105000 | 105000 | 104800 | 274 |
| 313 | 20241121 | 134800 | 5042769300 | 105000 | 105100 | 105100 | 105000 | 226 |
| 314 | 20241121 | 134700 | 5019021800 | 105100 | 105000 | 105300 | 104900 | 372 |
| 315 | 20241121 | 134600 | 4979959200 | 104900 | 105200 | 105200 | 104900 | 896 |
| 316 | 20241121 | 134500 | 4885852600 | 105100 | 105200 | 105200 | 105100 | 177 |
| 317 | 20241121 | 134400 | 4867235500 | 105300 | 105400 | 105400 | 105200 | 81 |
| 318 | 20241121 | 134300 | 4858709800 | 105300 | 105300 | 105400 | 105300 | 47 |
| 319 | 20241121 | 134200 | 4853759700 | 105300 | 105300 | 105400 | 105300 | 46 |
| 320 | 20241121 | 134100 | 4848913400 | 105300 | 105300 | 105400 | 105300 | 47 |
| 321 | 20241121 | 134000 | 4843963800 | 105300 | 105300 | 105400 | 105300 | 89 |
| 322 | 20241121 | 133900 | 4834584800 | 105300 | 105400 | 105400 | 105300 | 60 |
| 323 | 20241121 | 133800 | 4828262500 | 105300 | 105400 | 105500 | 105300 | 102 |
| 324 | 20241121 | 133700 | 4817512800 | 105400 | 105400 | 105500 | 105400 | 94 |
| 325 | 20241121 | 133600 | 4807603600 | 105500 | 105300 | 105500 | 105200 | 731 |
| 326 | 20241121 | 133500 | 4730633200 | 105200 | 105400 | 105400 | 105200 | 326 |
| 327 | 20241121 | 133400 | 4696309200 | 105300 | 105400 | 105400 | 105300 | 62 |
| 328 | 20241121 | 133300 | 4689778600 | 105300 | 105300 | 105400 | 105300 | 45 |
| 329 | 20241121 | 133200 | 4685039800 | 105300 | 105400 | 105400 | 105300 | 29 |
| 330 | 20241121 | 133100 | 4681985800 | 105300 | 105300 | 105400 | 105200 | 201 |
| 331 | 20241121 | 133000 | 4660820500 | 105400 | 105100 | 105400 | 105100 | 290 |
| 332 | 20241121 | 132900 | 4630270900 | 105100 | 105300 | 105300 | 105100 | 51 |
| 333 | 20241121 | 132800 | 4624904800 | 105200 | 105200 | 105300 | 105200 | 20 |
| 334 | 20241121 | 132700 | 4622800700 | 105200 | 105400 | 105400 | 105200 | 20 |
| 335 | 20241121 | 132600 | 4620694500 | 105300 | 105300 | 105400 | 105300 | 48 |
| 336 | 20241121 | 132500 | 4615638000 | 105300 | 105300 | 105400 | 105300 | 106 |
| 337 | 20241121 | 132400 | 4604467600 | 105400 | 105400 | 105500 | 105400 | 46 |
| 338 | 20241121 | 132300 | 4599618800 | 105500 | 105400 | 105500 | 105400 | 38 |
| 339 | 20241121 | 132200 | 4595611900 | 105400 | 105400 | 105500 | 105400 | 25 |
| 340 | 20241121 | 132100 | 4592976200 | 105400 | 105500 | 105500 | 105400 | 18 |
| 341 | 20241121 | 132000 | 4591078800 | 105500 | 105500 | 105600 | 105400 | 158 |
| 342 | 20241121 | 131900 | 4574409800 | 105500 | 105500 | 105600 | 105500 | 29 |
| 343 | 20241121 | 131800 | 4571349300 | 105600 | 105600 | 105600 | 105500 | 25 |
| 344 | 20241121 | 131700 | 4568709400 | 105600 | 105500 | 105600 | 105500 | 17 |
| 345 | 20241121 | 131600 | 4566915800 | 105600 | 105500 | 105600 | 105500 | 22 |
| 346 | 20241121 | 131500 | 4564593300 | 105500 | 105500 | 105600 | 105500 | 19 |
| 347 | 20241121 | 131400 | 4562587100 | 105600 | 105500 | 105600 | 105500 | 24 |
| 348 | 20241121 | 131300 | 4560054900 | 105600 | 105600 | 105600 | 105600 | 17 |
| 349 | 20241121 | 131200 | 4558259700 | 105600 | 105500 | 105600 | 105500 | 82 |
| 350 | 20241121 | 131100 | 4549604800 | 105500 | 105600 | 105600 | 105500 | 625 |
| 351 | 20241121 | 131000 | 4483606600 | 105600 | 105600 | 105600 | 105500 | 4 |
| 352 | 20241121 | 130900 | 4483184400 | 105600 | 105500 | 105600 | 105500 | 27 |
| 353 | 20241121 | 130800 | 4480333800 | 105500 | 105500 | 105600 | 105500 | 14 |
| 354 | 20241121 | 130700 | 4478856600 | 105500 | 105400 | 105600 | 105300 | 228 |
| 355 | 20241121 | 130600 | 4454822700 | 105400 | 105300 | 105600 | 105300 | 490 |
| 356 | 20241121 | 130500 | 4403163900 | 105400 | 105400 | 105400 | 105300 | 9 |
| 357 | 20241121 | 130400 | 4402215400 | 105400 | 105400 | 105400 | 105300 | 23 |
| 358 | 20241121 | 130300 | 4399791800 | 105400 | 105300 | 105400 | 105300 | 13 |
| 359 | 20241121 | 130200 | 4398422700 | 105300 | 105400 | 105400 | 105300 | 345 |
| 360 | 20241121 | 130100 | 4362060500 | 105400 | 105400 | 105400 | 105400 | 29 |
| 361 | 20241121 | 130000 | 4359003900 | 105300 | 105400 | 105400 | 105300 | 30 |
| 362 | 20241121 | 125900 | 4355844500 | 105300 | 105400 | 105400 | 105300 | 31 |
| 363 | 20241121 | 125800 | 4352580000 | 105400 | 105400 | 105400 | 105400 | 19 |
| 364 | 20241121 | 125700 | 4350577400 | 105500 | 105100 | 105500 | 105100 | 559 |
| 365 | 20241121 | 125600 | 4291727800 | 105100 | 105100 | 105100 | 105100 | 38 |
| 366 | 20241121 | 125500 | 4287734000 | 105000 | 104900 | 105000 | 104800 | 354 |
| 367 | 20241121 | 125400 | 4250571600 | 105200 | 105200 | 105200 | 104800 | 560 |
| 368 | 20241121 | 125300 | 4191755400 | 105200 | 105200 | 105200 | 105200 | 16 |
| 369 | 20241121 | 125200 | 4190072200 | 105200 | 105100 | 105200 | 105100 | 13 |
| 370 | 20241121 | 125100 | 4188705400 | 105200 | 105200 | 105200 | 105100 | 13 |
| 371 | 20241121 | 125000 | 4187338800 | 105100 | 105200 | 105200 | 105100 | 48 |
| 372 | 20241121 | 124900 | 4182289800 | 105200 | 105200 | 105200 | 105100 | 205 |
| 373 | 20241121 | 124800 | 4160727700 | 105200 | 105300 | 105300 | 105100 | 64 |
| 374 | 20241121 | 124700 | 4153993500 | 105200 | 105200 | 105300 | 105100 | 340 |
| 375 | 20241121 | 124600 | 4118229000 | 105100 | 105100 | 105200 | 105100 | 19 |
| 376 | 20241121 | 124500 | 4116232000 | 105100 | 105100 | 105200 | 105100 | 37 |
| 377 | 20241121 | 124400 | 4112341400 | 105200 | 105200 | 105300 | 105100 | 237 |
| 378 | 20241121 | 124300 | 4087415300 | 105300 | 105200 | 105300 | 105200 | 14 |
| 379 | 20241121 | 124200 | 4085942100 | 105200 | 105300 | 105300 | 105200 | 36 |
| 380 | 20241121 | 124100 | 4082153100 | 105300 | 105300 | 105300 | 105200 | 68 |
| 381 | 20241121 | 124000 | 4074993700 | 105200 | 105300 | 105300 | 105200 | 23 |
| 382 | 20241121 | 123900 | 4072573600 | 105200 | 105400 | 105400 | 105200 | 173 |
| 383 | 20241121 | 123800 | 4054355900 | 105500 | 105500 | 105500 | 105500 | 4 |
| 384 | 20241121 | 123700 | 4053933900 | 105400 | 105400 | 105400 | 105400 | 11 |
| 385 | 20241121 | 123600 | 4052774500 | 105500 | 105400 | 105500 | 105400 | 33 |
| 386 | 20241121 | 123500 | 4049294000 | 105400 | 105400 | 105400 | 105400 | 6 |
| 387 | 20241121 | 123400 | 4048661600 | 105500 | 105400 | 105500 | 105400 | 32 |
| 388 | 20241121 | 123300 | 4045286400 | 105400 | 105500 | 105500 | 105400 | 10 |
| 389 | 20241121 | 123200 | 4044232300 | 105500 | 105500 | 105500 | 105400 | 9 |
| 390 | 20241121 | 123100 | 4043283400 | 105500 | 105500 | 105500 | 105400 | 27 |
| 391 | 20241121 | 123000 | 4040435100 | 105400 | 105400 | 105500 | 105400 | 33 |
| 392 | 20241121 | 122900 | 4036955900 | 105400 | 105400 | 105500 | 105400 | 12 |
| 393 | 20241121 | 122800 | 4035690600 | 105400 | 105400 | 105500 | 105400 | 36 |
| 394 | 20241121 | 122700 | 4031894600 | 105400 | 105500 | 105500 | 105400 | 13 |
| 395 | 20241121 | 122600 | 4030523800 | 105500 | 105500 | 105500 | 105500 | 2 |
| 396 | 20241121 | 122500 | 4030312800 | 105500 | 105500 | 105600 | 105500 | 51 |
| 397 | 20241121 | 122400 | 4024930300 | 105600 | 105500 | 105600 | 105500 | 8 |
| 398 | 20241121 | 122300 | 4024086100 | 105500 | 105600 | 105600 | 105500 | 36 |
| 399 | 20241121 | 122200 | 4020285700 | 105600 | 105500 | 105600 | 105500 | 21 |
| 400 | 20241121 | 122100 | 4018070100 | 105600 | 105400 | 105600 | 105400 | 242 |
| 401 | 20241121 | 122000 | 3992534500 | 105500 | 105500 | 105500 | 105400 | 28 |
| 402 | 20241121 | 121900 | 3989581100 | 105500 | 105400 | 105500 | 105400 | 12 |
| 403 | 20241121 | 121800 | 3988316100 | 105400 | 105500 | 105500 | 105400 | 11 |
| 404 | 20241121 | 121700 | 3987156300 | 105500 | 105500 | 105500 | 105400 | 263 |
| 405 | 20241121 | 121600 | 3959410600 | 105500 | 105500 | 105500 | 105300 | 261 |
| 406 | 20241121 | 121500 | 3931899900 | 105400 | 105400 | 105400 | 105400 | 7 |
| 407 | 20241121 | 121400 | 3931162100 | 105500 | 105500 | 105500 | 105500 | 230 |
| 408 | 20241121 | 121300 | 3906897100 | 105500 | 105200 | 105500 | 105200 | 233 |
| 409 | 20241121 | 121200 | 3882319600 | 105500 | 105000 | 105500 | 105000 | 672 |
| 410 | 20241121 | 121100 | 3811554100 | 105000 | 105000 | 105100 | 105000 | 127 |
| 411 | 20241121 | 121000 | 3798217000 | 105400 | 105100 | 105400 | 105000 | 161 |
| 412 | 20241121 | 120900 | 3781296600 | 105100 | 105500 | 105500 | 105100 | 144 |
| 413 | 20241121 | 120800 | 3766154800 | 105100 | 105300 | 105300 | 105100 | 157 |
| 414 | 20241121 | 120700 | 3749646600 | 105200 | 105500 | 105500 | 105200 | 194 |
| 415 | 20241121 | 120600 | 3729205000 | 105500 | 105500 | 105600 | 105500 | 140 |
| 416 | 20241121 | 120500 | 3714432500 | 105500 | 105400 | 105600 | 105300 | 555 |
| 417 | 20241121 | 120400 | 3655873500 | 105300 | 105200 | 105400 | 105100 | 155 |
| 418 | 20241121 | 120300 | 3639562700 | 105200 | 105200 | 105600 | 105100 | 152 |
| 419 | 20241121 | 120200 | 3623576500 | 105300 | 105300 | 105400 | 105200 | 555 |
| 420 | 20241121 | 120100 | 3565116700 | 105400 | 105200 | 105600 | 105200 | 542 |
| 421 | 20241121 | 120000 | 3507936000 | 105200 | 105700 | 105700 | 105200 | 218 |
| 422 | 20241121 | 115900 | 3484966500 | 105600 | 105900 | 106000 | 105600 | 5969 |
| 423 | 20241121 | 115800 | 2853166400 | 105900 | 106200 | 106200 | 105900 | 3740 |
| 424 | 20241121 | 115700 | 2456723300 | 106100 | 106200 | 106200 | 106100 | 26 |
| 425 | 20241121 | 115600 | 2453964300 | 106200 | 106100 | 106200 | 106100 | 7 |
| 426 | 20241121 | 115500 | 2453221100 | 106100 | 106100 | 106200 | 106100 | 41 |
| 427 | 20241121 | 115400 | 2448869000 | 106100 | 106200 | 106200 | 106100 | 11 |
| 428 | 20241121 | 115300 | 2447701200 | 106100 | 106100 | 106200 | 106100 | 29 |
| 429 | 20241121 | 115200 | 2444623000 | 106100 | 106100 | 106200 | 106100 | 35 |
| 430 | 20241121 | 115100 | 2440907700 | 106200 | 106200 | 106200 | 106100 | 474 |
| 431 | 20241121 | 115000 | 2390574200 | 106200 | 106100 | 106200 | 106100 | 59 |
| 432 | 20241121 | 114900 | 2384312200 | 106100 | 106200 | 106200 | 106100 | 32 |
| 433 | 20241121 | 114800 | 2380916400 | 106200 | 106300 | 106300 | 106100 | 174 |
| 434 | 20241121 | 114700 | 2362440300 | 106300 | 106300 | 106400 | 106200 | 206 |
| 435 | 20241121 | 114600 | 2340543000 | 106400 | 106400 | 106400 | 106400 | 8 |
| 436 | 20241121 | 114500 | 2339691800 | 106400 | 106500 | 106500 | 106300 | 21 |
| 437 | 20241121 | 114400 | 2337457700 | 106300 | 106500 | 106500 | 106300 | 137 |
| 438 | 20241121 | 114300 | 2322880500 | 106500 | 106500 | 106800 | 106400 | 139 |
| 439 | 20241121 | 114200 | 2308081700 | 106500 | 106800 | 106800 | 106500 | 377 |
| 440 | 20241121 | 114100 | 2267893600 | 106700 | 106700 | 106800 | 106700 | 152 |
| 441 | 20241121 | 114000 | 2251673000 | 106800 | 106700 | 106900 | 106700 | 366 |
| 442 | 20241121 | 113900 | 2212584400 | 106800 | 106800 | 106800 | 106800 | 22 |
| 443 | 20241121 | 113800 | 2210234800 | 106700 | 106900 | 106900 | 106700 | 137 |
| 444 | 20241121 | 113700 | 2195606400 | 106900 | 106900 | 106900 | 106800 | 9 |
| 445 | 20241121 | 113600 | 2194644400 | 106800 | 106900 | 106900 | 106800 | 60 |
| 446 | 20241121 | 113500 | 2188234500 | 106900 | 106800 | 106900 | 106800 | 18 |
| 447 | 20241121 | 113400 | 2186312000 | 106900 | 106900 | 106900 | 106800 | 28 |
| 448 | 20241121 | 113300 | 2183319800 | 106900 | 107000 | 107000 | 106900 | 80 |
| 449 | 20241121 | 113200 | 2174765800 | 106900 | 106900 | 107000 | 106900 | 16 |
| 450 | 20241121 | 113100 | 2173055000 | 106900 | 106900 | 106900 | 106900 | 6 |
| 451 | 20241121 | 113000 | 2172413600 | 106900 | 107000 | 107000 | 106900 | 41 |
| 452 | 20241121 | 112900 | 2168028200 | 107000 | 107000 | 107000 | 106900 | 11 |
| 453 | 20241121 | 112800 | 2166852100 | 107000 | 107000 | 107000 | 106900 | 31 |
| 454 | 20241121 | 112700 | 2163535700 | 106900 | 107000 | 107000 | 106900 | 9 |
| 455 | 20241121 | 112600 | 2162573500 | 106900 | 106900 | 106900 | 106900 | 50 |
| 456 | 20241121 | 112500 | 2157228500 | 107000 | 106900 | 107000 | 106900 | 48 |
| 457 | 20241121 | 112400 | 2152095300 | 106900 | 106800 | 107000 | 106800 | 753 |
| 458 | 20241121 | 112300 | 2071579300 | 106800 | 106900 | 106900 | 106800 | 21 |
| 459 | 20241121 | 112200 | 2069336000 | 106900 | 106800 | 106900 | 106800 | 26 |
| 460 | 20241121 | 112100 | 2066556800 | 106800 | 106900 | 106900 | 106800 | 8 |
| 461 | 20241121 | 112000 | 2065702200 | 106800 | 106800 | 106900 | 106800 | 32 |
| 462 | 20241121 | 111900 | 2062284200 | 106900 | 106800 | 106900 | 106800 | 18 |
| 463 | 20241121 | 111800 | 2060360100 | 106900 | 106900 | 106900 | 106800 | 11 |
| 464 | 20241121 | 111700 | 2059185000 | 106800 | 106900 | 106900 | 106800 | 27 |
| 465 | 20241121 | 111600 | 2056299500 | 106800 | 106900 | 106900 | 106800 | 11 |
| 466 | 20241121 | 111500 | 2055124200 | 106900 | 106800 | 106900 | 106800 | 32 |
| 467 | 20241121 | 111400 | 2051706500 | 106900 | 106900 | 106900 | 106900 | 17 |
| 468 | 20241121 | 111300 | 2049889200 | 106900 | 106900 | 106900 | 106800 | 9 |
| 469 | 20241121 | 111200 | 2048927700 | 106900 | 106900 | 106900 | 106800 | 15 |
| 470 | 20241121 | 111100 | 2047324900 | 106900 | 106900 | 107000 | 106800 | 181 |
| 471 | 20241121 | 111000 | 2027980200 | 106900 | 106900 | 107000 | 106900 | 13 |
| 472 | 20241121 | 110900 | 2026590300 | 106900 | 106800 | 107000 | 106800 | 520 |
| 473 | 20241121 | 110800 | 1970997400 | 106900 | 106800 | 106900 | 106800 | 43 |
| 474 | 20241121 | 110700 | 1966403300 | 106900 | 106900 | 106900 | 106800 | 7 |
| 475 | 20241121 | 110600 | 1965655100 | 106800 | 106900 | 106900 | 106800 | 55 |
| 476 | 20241121 | 110500 | 1959777200 | 106900 | 106600 | 106900 | 106600 | 2 |
| 477 | 20241121 | 110400 | 1959563700 | 106500 | 106600 | 107000 | 106500 | 285 |
| 478 | 20241121 | 110300 | 1929147200 | 106600 | 106500 | 106600 | 106400 | 80 |
| 479 | 20241121 | 110200 | 1920622800 | 106500 | 106500 | 106500 | 106400 | 245 |
| 480 | 20241121 | 110100 | 1894532200 | 106400 | 106500 | 106600 | 106400 | 12 |
| 481 | 20241121 | 110000 | 1893254600 | 106500 | 106600 | 106600 | 106500 | 159 |
| 482 | 20241121 | 105900 | 1876319400 | 106500 | 106500 | 106600 | 106500 | 21 |
| 483 | 20241121 | 105800 | 1874082500 | 106600 | 106600 | 106600 | 106500 | 47 |
| 484 | 20241121 | 105700 | 1869073800 | 106600 | 106600 | 106600 | 106500 | 39 |
| 485 | 20241121 | 105600 | 1864918400 | 106500 | 106600 | 106700 | 106500 | 241 |
| 486 | 20241121 | 105500 | 1839233400 | 106600 | 106500 | 106600 | 106500 | 21 |
| 487 | 20241121 | 105400 | 1836994900 | 106600 | 106500 | 106600 | 106500 | 17 |
| 488 | 20241121 | 105300 | 1835184300 | 106600 | 106600 | 106600 | 106500 | 12 |
| 489 | 20241121 | 105200 | 1833905600 | 106700 | 106700 | 106700 | 106700 | 17 |
| 490 | 20241121 | 105100 | 1832091700 | 106500 | 106800 | 106900 | 106500 | 239 |
| 491 | 20241121 | 105000 | 1806582800 | 106800 | 107000 | 107000 | 106800 | 158 |
| 492 | 20241121 | 104900 | 1789695300 | 107000 | 106900 | 107000 | 106900 | 25 |
| 493 | 20241121 | 104800 | 1787021100 | 106900 | 106900 | 107000 | 106900 | 22 |
| 494 | 20241121 | 104700 | 1784669100 | 107000 | 106900 | 107000 | 106900 | 11 |
| 495 | 20241121 | 104600 | 1783493100 | 106900 | 106800 | 107000 | 106800 | 266 |
| 496 | 20241121 | 104500 | 1755059200 | 106800 | 106900 | 106900 | 106800 | 23 |
| 497 | 20241121 | 104400 | 1752601700 | 106900 | 107000 | 107000 | 106900 | 34 |
| 498 | 20241121 | 104300 | 1748965400 | 107000 | 106900 | 107000 | 106900 | 39 |
| 499 | 20241121 | 104200 | 1744796100 | 106900 | 107000 | 107000 | 106800 | 46 |
| 500 | 20241121 | 104100 | 1739878800 | 106800 | 106900 | 107300 | 106800 | 1368 |
| 501 | 20241121 | 104000 | 1593438200 | 106900 | 106700 | 106900 | 106700 | 222 |
| 502 | 20241121 | 103900 | 1569727500 | 106800 | 106700 | 106800 | 106700 | 25 |
| 503 | 20241121 | 103800 | 1567058100 | 106800 | 106800 | 106800 | 106700 | 299 |
| 504 | 20241121 | 103700 | 1535143000 | 106900 | 106900 | 106900 | 106800 | 27 |
| 505 | 20241121 | 103600 | 1532257600 | 106900 | 106900 | 106900 | 106900 | 2 |
| 506 | 20241121 | 103500 | 1532043800 | 106900 | 106900 | 106900 | 106900 | 16 |
| 507 | 20241121 | 103400 | 1530333400 | 106800 | 106900 | 106900 | 106800 | 16 |
| 508 | 20241121 | 103300 | 1528624100 | 106900 | 106900 | 106900 | 106900 | 18 |
| 509 | 20241121 | 103200 | 1526699900 | 106800 | 106800 | 106800 | 106800 | 0 |
| 510 | 20241121 | 103100 | 1526699900 | 106800 | 106800 | 106800 | 106800 | 12 |
| 511 | 20241121 | 103000 | 1525418300 | 106900 | 106900 | 106900 | 106900 | 22 |
| 512 | 20241121 | 102900 | 1523066500 | 107200 | 107200 | 107200 | 107200 | 5 |
| 513 | 20241121 | 102800 | 1522530500 | 106600 | 107000 | 107200 | 106600 | 92 |
| 514 | 20241121 | 102700 | 1512683800 | 106800 | 106600 | 106900 | 106600 | 1347 |
| 515 | 20241121 | 102600 | 1368968700 | 106600 | 106600 | 106700 | 106500 | 99 |
| 516 | 20241121 | 102500 | 1358413300 | 106500 | 106600 | 106600 | 106500 | 12 |
| 517 | 20241121 | 102400 | 1357135200 | 106600 | 106700 | 106700 | 106600 | 153 |
| 518 | 20241121 | 102300 | 1340822400 | 106800 | 106800 | 106800 | 106800 | 2 |
| 519 | 20241121 | 102200 | 1340608800 | 106800 | 106700 | 106800 | 106700 | 12 |
| 520 | 20241121 | 102100 | 1339328300 | 106800 | 106600 | 106900 | 106600 | 589 |
| 521 | 20241121 | 102000 | 1276498100 | 106600 | 106500 | 106600 | 106500 | 149 |
| 522 | 20241121 | 101900 | 1260629300 | 106400 | 106700 | 106700 | 106400 | 366 |
| 523 | 20241121 | 101800 | 1221621200 | 106700 | 106700 | 106700 | 106700 | 0 |
| 524 | 20241121 | 101700 | 1221621200 | 106700 | 106700 | 106700 | 106700 | 3 |
| 525 | 20241121 | 101600 | 1221301100 | 106700 | 106600 | 106700 | 106600 | 567 |
| 526 | 20241121 | 101500 | 1160852400 | 106500 | 106500 | 106600 | 106100 | 1795 |
| 527 | 20241121 | 101400 | 969800500 | 106500 | 106800 | 106800 | 106500 | 380 |
| 528 | 20241121 | 101300 | 929277700 | 106700 | 106800 | 106800 | 106700 | 14 |
| 529 | 20241121 | 101200 | 927783500 | 106800 | 106800 | 106800 | 106800 | 1 |
| 530 | 20241121 | 101100 | 927676700 | 106800 | 106900 | 106900 | 106800 | 22 |
| 531 | 20241121 | 101000 | 925327000 | 106700 | 106800 | 107000 | 106700 | 373 |
| 532 | 20241121 | 100900 | 885475900 | 106700 | 106700 | 106800 | 106700 | 49 |
| 533 | 20241121 | 100800 | 880247300 | 106700 | 106800 | 106800 | 106700 | 24 |
| 534 | 20241121 | 100700 | 877686400 | 106700 | 106800 | 106800 | 106700 | 44 |
| 535 | 20241121 | 100600 | 872988700 | 106800 | 106800 | 106900 | 106800 | 16 |
| 536 | 20241121 | 100500 | 871279800 | 106900 | 106900 | 106900 | 106900 | 1 |
| 537 | 20241121 | 100400 | 871172900 | 106900 | 106900 | 106900 | 106800 | 105 |
| 538 | 20241121 | 100300 | 859950200 | 106900 | 106900 | 106900 | 106900 | 2 |
| 539 | 20241121 | 100200 | 859736400 | 106800 | 106800 | 106800 | 106800 | 14 |
| 540 | 20241121 | 100100 | 858241200 | 106700 | 107100 | 107100 | 106700 | 513 |
| 541 | 20241121 | 100000 | 803383700 | 107200 | 107200 | 107200 | 107100 | 21 |
| 542 | 20241121 | 095900 | 801134300 | 107100 | 107100 | 107200 | 107100 | 12 |
| 543 | 20241121 | 095800 | 799849000 | 107100 | 107200 | 107200 | 107100 | 8 |
| 544 | 20241121 | 095700 | 798992000 | 107200 | 107200 | 107200 | 107200 | 0 |
| 545 | 20241121 | 095600 | 798992000 | 107200 | 107200 | 107200 | 107100 | 86 |
| 546 | 20241121 | 095500 | 789772900 | 107200 | 107200 | 107200 | 107200 | 2 |
| 547 | 20241121 | 095400 | 789558500 | 107200 | 107200 | 107200 | 107200 | 23 |
| 548 | 20241121 | 095300 | 787092900 | 107200 | 107100 | 107200 | 107100 | 67 |
| 549 | 20241121 | 095200 | 779911500 | 107200 | 107200 | 107200 | 107200 | 50 |
| 550 | 20241121 | 095100 | 774551500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 551 | 20241121 | 095000 | 774551500 | 106900 | 107100 | 107500 | 106900 | 310 |
| 552 | 20241121 | 094900 | 741317200 | 107000 | 107200 | 107200 | 106800 | 112 |
| 553 | 20241121 | 094800 | 729338300 | 106800 | 106800 | 106800 | 106800 | 0 |
| 554 | 20241121 | 094700 | 729338300 | 106800 | 106900 | 106900 | 106800 | 13 |
| 555 | 20241121 | 094600 | 727949600 | 106800 | 107200 | 107200 | 106800 | 62 |
| 556 | 20241121 | 094500 | 721307800 | 106700 | 107100 | 107300 | 106700 | 172 |
| 557 | 20241121 | 094400 | 702894400 | 106700 | 106800 | 107000 | 106700 | 159 |
| 558 | 20241121 | 094300 | 685900100 | 106800 | 106700 | 106800 | 106700 | 4 |
| 559 | 20241121 | 094200 | 685473000 | 106800 | 106800 | 106800 | 106800 | 123 |
| 560 | 20241121 | 094100 | 672336600 | 106700 | 106800 | 106800 | 106700 | 301 |
| 561 | 20241121 | 094000 | 640200200 | 106900 | 106800 | 106900 | 106800 | 4 |
| 562 | 20241121 | 093900 | 639772700 | 106700 | 106900 | 106900 | 106700 | 268 |
| 563 | 20241121 | 093800 | 611148900 | 107000 | 106900 | 107000 | 106900 | 43 |
| 564 | 20241121 | 093700 | 606552100 | 106900 | 106900 | 107100 | 106900 | 82 |
| 565 | 20241121 | 093600 | 597776300 | 107100 | 106800 | 107100 | 106800 | 251 |
| 566 | 20241121 | 093500 | 570930700 | 106900 | 106600 | 106900 | 106500 | 175 |
| 567 | 20241121 | 093400 | 552255600 | 106600 | 106400 | 106600 | 106400 | 225 |
| 568 | 20241121 | 093300 | 528292400 | 106400 | 106400 | 106400 | 106300 | 181 |
| 569 | 20241121 | 093200 | 509034900 | 106400 | 106600 | 106600 | 106400 | 230 |
| 570 | 20241121 | 093100 | 484526200 | 106500 | 106700 | 106800 | 106500 | 326 |
| 571 | 20241121 | 093000 | 449725400 | 106700 | 106800 | 106900 | 106700 | 34 |
| 572 | 20241121 | 092900 | 446093800 | 106800 | 107000 | 107100 | 106800 | 26 |
| 573 | 20241121 | 092800 | 443315400 | 107100 | 106700 | 107300 | 106700 | 140 |
| 574 | 20241121 | 092700 | 428354800 | 106700 | 106700 | 106900 | 106700 | 96 |
| 575 | 20241121 | 092600 | 418110700 | 106900 | 106900 | 106900 | 106800 | 258 |
| 576 | 20241121 | 092500 | 390550200 | 106900 | 107100 | 107300 | 106900 | 77 |
| 577 | 20241121 | 092400 | 382306900 | 107100 | 107300 | 107400 | 107100 | 124 |
| 578 | 20241121 | 092300 | 369011600 | 107300 | 107400 | 107400 | 107300 | 52 |
| 579 | 20241121 | 092200 | 363429400 | 107300 | 107600 | 107600 | 107300 | 190 |
| 580 | 20241121 | 092100 | 343020000 | 107600 | 107600 | 107600 | 107400 | 48 |
| 581 | 20241121 | 092000 | 337859200 | 107600 | 107100 | 107600 | 107100 | 422 |
| 582 | 20241121 | 091900 | 292593600 | 107000 | 107100 | 107100 | 107000 | 18 |
| 583 | 20241121 | 091800 | 290667400 | 107100 | 107400 | 107400 | 107100 | 17 |
| 584 | 20241121 | 091700 | 288846300 | 107400 | 107000 | 107400 | 107000 | 120 |
| 585 | 20241121 | 091600 | 275995500 | 106600 | 107000 | 107000 | 106600 | 39 |
| 586 | 20241121 | 091500 | 271826500 | 106700 | 106700 | 106700 | 106700 | 169 |
| 587 | 20241121 | 091400 | 253794200 | 106900 | 106900 | 107000 | 106900 | 48 |
| 588 | 20241121 | 091300 | 248662100 | 106800 | 107400 | 107400 | 106700 | 34 |
| 589 | 20241121 | 091200 | 245016200 | 107400 | 106600 | 107400 | 106600 | 287 |
| 590 | 20241121 | 091100 | 214276500 | 106600 | 106600 | 106600 | 106600 | 35 |
| 591 | 20241121 | 091000 | 210545500 | 106500 | 106700 | 107100 | 106500 | 175 |
| 592 | 20241121 | 090900 | 191883400 | 106300 | 106800 | 106800 | 106300 | 108 |
| 593 | 20241121 | 090800 | 180372700 | 106800 | 106600 | 107200 | 106600 | 196 |
| 594 | 20241121 | 090700 | 159404600 | 106500 | 106900 | 107000 | 106400 | 191 |
| 595 | 20241121 | 090600 | 139024100 | 107200 | 107300 | 107300 | 107200 | 98 |
| 596 | 20241121 | 090500 | 128515400 | 107200 | 107200 | 107200 | 107200 | 173 |
| 597 | 20241121 | 090400 | 109969800 | 107400 | 106700 | 107400 | 106600 | 286 |
| 598 | 20241121 | 090300 | 79372900 | 106700 | 106700 | 107400 | 106700 | 103 |
| 599 | 20241121 | 090200 | 68365000 | 106700 | 106700 | 107000 | 106700 | 68 |
| 600 | 20241121 | 090100 | 61104400 | 106800 | 106300 | 107000 | 106200 | 159 |
| 601 | 20241121 | 090000 | 44172500 | 106900 | 107400 | 107800 | 106200 | 413 |