36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 191500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 17773 |
| 3 | 20241122 | 191400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 4 | 20241122 | 191300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 5 | 20241122 | 191200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 6 | 20241122 | 191100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 7 | 20241122 | 191000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 8 | 20241122 | 190900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 9 | 20241122 | 190800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 10 | 20241122 | 190700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 11 | 20241122 | 190600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 12 | 20241122 | 190500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 13 | 20241122 | 190400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 14 | 20241122 | 190300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 15 | 20241122 | 190200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 16 | 20241122 | 190100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 17 | 20241122 | 190000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 18 | 20241122 | 185900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 19 | 20241122 | 185800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 20 | 20241122 | 185700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 21 | 20241122 | 185600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 22 | 20241122 | 185500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 23 | 20241122 | 185400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 24 | 20241122 | 185300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 25 | 20241122 | 185200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 26 | 20241122 | 185100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 27 | 20241122 | 185000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 28 | 20241122 | 184900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 29 | 20241122 | 184800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 30 | 20241122 | 184700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 31 | 20241122 | 184600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 32 | 20241122 | 184500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 17773 |
| 33 | 20241122 | 184400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 34 | 20241122 | 184300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 35 | 20241122 | 184200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 36 | 20241122 | 184100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 37 | 20241122 | 184000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 38 | 20241122 | 183900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 39 | 20241122 | 183800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 40 | 20241122 | 183700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 41 | 20241122 | 183600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 42 | 20241122 | 183500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 43 | 20241122 | 183400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 44 | 20241122 | 183300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 45 | 20241122 | 183200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 46 | 20241122 | 183100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 47 | 20241122 | 183000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 48 | 20241122 | 182900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 49 | 20241122 | 182800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 50 | 20241122 | 182700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 51 | 20241122 | 182600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 52 | 20241122 | 182500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 53 | 20241122 | 182400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 54 | 20241122 | 182300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 55 | 20241122 | 182200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 56 | 20241122 | 182100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 57 | 20241122 | 182000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 58 | 20241122 | 181900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 59 | 20241122 | 181800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 60 | 20241122 | 181700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 61 | 20241122 | 181600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 62 | 20241122 | 181500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 17773 |
| 63 | 20241122 | 181400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 64 | 20241122 | 181300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 65 | 20241122 | 181200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 66 | 20241122 | 181100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 67 | 20241122 | 181000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 68 | 20241122 | 180900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 69 | 20241122 | 180800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 70 | 20241122 | 180700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 71 | 20241122 | 180600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 72 | 20241122 | 180500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 73 | 20241122 | 180400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 74 | 20241122 | 180300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 75 | 20241122 | 180200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 76 | 20241122 | 180100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 77 | 20241122 | 180000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 78 | 20241122 | 175900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 79 | 20241122 | 175800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 80 | 20241122 | 175700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 81 | 20241122 | 175600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 82 | 20241122 | 175500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 83 | 20241122 | 175400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 84 | 20241122 | 175300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 85 | 20241122 | 175200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 86 | 20241122 | 175100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 87 | 20241122 | 175000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 88 | 20241122 | 174900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 89 | 20241122 | 174800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 90 | 20241122 | 174700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 91 | 20241122 | 174600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 92 | 20241122 | 174500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 17773 |
| 93 | 20241122 | 174400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 94 | 20241122 | 174300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 95 | 20241122 | 174200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 96 | 20241122 | 174100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 97 | 20241122 | 174000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 98 | 20241122 | 173900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 99 | 20241122 | 173800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 100 | 20241122 | 173700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 101 | 20241122 | 173600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 102 | 20241122 | 173500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 103 | 20241122 | 173400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 104 | 20241122 | 173300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 105 | 20241122 | 173200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 106 | 20241122 | 173100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 107 | 20241122 | 173000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 108 | 20241122 | 172900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 109 | 20241122 | 172800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 110 | 20241122 | 172700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 111 | 20241122 | 172600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 112 | 20241122 | 172500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 113 | 20241122 | 172400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 114 | 20241122 | 172300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 115 | 20241122 | 172200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 116 | 20241122 | 172100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 117 | 20241122 | 172000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 118 | 20241122 | 171900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 119 | 20241122 | 171800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 120 | 20241122 | 171700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 121 | 20241122 | 171600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 122 | 20241122 | 171500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 17773 |
| 123 | 20241122 | 171400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 124 | 20241122 | 171300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 125 | 20241122 | 171200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 126 | 20241122 | 171100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 127 | 20241122 | 171000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 128 | 20241122 | 170900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 129 | 20241122 | 170800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 130 | 20241122 | 170700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 131 | 20241122 | 170600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 132 | 20241122 | 170500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 133 | 20241122 | 170400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 134 | 20241122 | 170300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 135 | 20241122 | 170200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 136 | 20241122 | 170100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 137 | 20241122 | 170000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 138 | 20241122 | 165900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 139 | 20241122 | 165800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 140 | 20241122 | 165700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 141 | 20241122 | 165600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 142 | 20241122 | 165500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 143 | 20241122 | 165400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 144 | 20241122 | 165300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 145 | 20241122 | 165200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 146 | 20241122 | 165100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 147 | 20241122 | 165000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 148 | 20241122 | 164900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 149 | 20241122 | 164800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 150 | 20241122 | 164700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 151 | 20241122 | 164600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 152 | 20241122 | 164500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 17773 |
| 153 | 20241122 | 164400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 154 | 20241122 | 164300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 155 | 20241122 | 164200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 156 | 20241122 | 164100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 157 | 20241122 | 164000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 158 | 20241122 | 163900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 159 | 20241122 | 163800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 160 | 20241122 | 163700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 161 | 20241122 | 163600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 162 | 20241122 | 163500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 163 | 20241122 | 163400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 164 | 20241122 | 163300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 165 | 20241122 | 163200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 166 | 20241122 | 163100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 167 | 20241122 | 163000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 168 | 20241122 | 162900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 169 | 20241122 | 162800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 170 | 20241122 | 162700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 171 | 20241122 | 162600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 172 | 20241122 | 162500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 173 | 20241122 | 162400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 174 | 20241122 | 162300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 175 | 20241122 | 162200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 176 | 20241122 | 162100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 177 | 20241122 | 162000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 178 | 20241122 | 161900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 179 | 20241122 | 161800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 180 | 20241122 | 161700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 181 | 20241122 | 161600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 182 | 20241122 | 161500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 17773 |
| 183 | 20241122 | 161400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 184 | 20241122 | 161300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 185 | 20241122 | 161200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 186 | 20241122 | 161100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 187 | 20241122 | 161000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 188 | 20241122 | 160900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 189 | 20241122 | 160800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 190 | 20241122 | 160700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 191 | 20241122 | 160600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 192 | 20241122 | 160500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 193 | 20241122 | 160400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 194 | 20241122 | 160300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 195 | 20241122 | 160200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 196 | 20241122 | 160100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 197 | 20241122 | 160000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 198 | 20241122 | 155900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 199 | 20241122 | 155800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 200 | 20241122 | 155700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 201 | 20241122 | 155600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 202 | 20241122 | 155500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 203 | 20241122 | 155400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 204 | 20241122 | 155300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 205 | 20241122 | 155200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 206 | 20241122 | 155100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 207 | 20241122 | 155000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 208 | 20241122 | 154900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 209 | 20241122 | 154800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 210 | 20241122 | 154700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 211 | 20241122 | 154600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 212 | 20241122 | 154500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 17773 |
| 213 | 20241122 | 154400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 214 | 20241122 | 154300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 215 | 20241122 | 154200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 216 | 20241122 | 154100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 217 | 20241122 | 154000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 218 | 20241122 | 153900 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 219 | 20241122 | 153800 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 220 | 20241122 | 153700 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 221 | 20241122 | 153600 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 222 | 20241122 | 153500 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 223 | 20241122 | 153400 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 224 | 20241122 | 153300 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 225 | 20241122 | 153200 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 226 | 20241122 | 153100 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 0 |
| 227 | 20241122 | 153000 | 30153720100 | 119200 | 119200 | 119200 | 119200 | 17773 |
| 228 | 20241122 | 152900 | 28035178500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 229 | 20241122 | 152800 | 28035178500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 230 | 20241122 | 152700 | 28035178500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 231 | 20241122 | 152600 | 28035178500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 232 | 20241122 | 152500 | 28035178500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 233 | 20241122 | 152400 | 28035178500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 234 | 20241122 | 152300 | 28035178500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 235 | 20241122 | 152200 | 28035178500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 236 | 20241122 | 152100 | 28035178500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 237 | 20241122 | 152000 | 28035178500 | 119500 | 119500 | 119500 | 119500 | 0 |
| 238 | 20241122 | 151900 | 28035178500 | 119500 | 119400 | 119900 | 119200 | 709 |
| 239 | 20241122 | 151800 | 27950592100 | 119400 | 119400 | 119900 | 119300 | 1833 |
| 240 | 20241122 | 151700 | 27731457000 | 119500 | 119700 | 119700 | 119300 | 535 |
| 241 | 20241122 | 151600 | 27667567200 | 119600 | 119400 | 119700 | 119300 | 684 |
| 242 | 20241122 | 151500 | 27585859400 | 119500 | 119400 | 119500 | 119200 | 566 |
| 243 | 20241122 | 151400 | 27518320900 | 119400 | 119400 | 119400 | 119200 | 427 |
| 244 | 20241122 | 151300 | 27467390900 | 119200 | 119300 | 119400 | 119100 | 700 |
| 245 | 20241122 | 151200 | 27383940500 | 119200 | 119100 | 119400 | 119100 | 343 |
| 246 | 20241122 | 151100 | 27343047500 | 119200 | 119300 | 119400 | 119100 | 402 |
| 247 | 20241122 | 151000 | 27295127300 | 119300 | 119300 | 119400 | 119100 | 481 |
| 248 | 20241122 | 150900 | 27237778900 | 119300 | 119100 | 119400 | 119100 | 385 |
| 249 | 20241122 | 150800 | 27191888100 | 119100 | 119400 | 119500 | 119100 | 445 |
| 250 | 20241122 | 150700 | 27138807600 | 119300 | 119300 | 119400 | 119100 | 334 |
| 251 | 20241122 | 150600 | 27098983200 | 119200 | 119200 | 119400 | 119100 | 334 |
| 252 | 20241122 | 150500 | 27059163100 | 119200 | 119100 | 119500 | 119100 | 220 |
| 253 | 20241122 | 150400 | 27032924900 | 119100 | 119400 | 119500 | 119100 | 284 |
| 254 | 20241122 | 150300 | 26999043100 | 119400 | 119200 | 119400 | 119100 | 559 |
| 255 | 20241122 | 150200 | 26932376300 | 119200 | 119400 | 119500 | 119200 | 400 |
| 256 | 20241122 | 150100 | 26884650200 | 119400 | 119400 | 119500 | 119300 | 397 |
| 257 | 20241122 | 150000 | 26837264900 | 119300 | 119500 | 119500 | 119300 | 381 |
| 258 | 20241122 | 145900 | 26791778200 | 119500 | 119600 | 119600 | 119400 | 1438 |
| 259 | 20241122 | 145800 | 26619917600 | 119600 | 119600 | 119700 | 119600 | 358 |
| 260 | 20241122 | 145700 | 26577087700 | 119600 | 119700 | 119700 | 119600 | 208 |
| 261 | 20241122 | 145600 | 26552193100 | 119700 | 119700 | 119800 | 119600 | 265 |
| 262 | 20241122 | 145500 | 26520469100 | 119800 | 119700 | 119800 | 119600 | 308 |
| 263 | 20241122 | 145400 | 26483590900 | 119700 | 119700 | 119800 | 119700 | 320 |
| 264 | 20241122 | 145300 | 26445274000 | 119800 | 119700 | 119800 | 119700 | 320 |
| 265 | 20241122 | 145200 | 26406951200 | 119800 | 119600 | 119800 | 119600 | 332 |
| 266 | 20241122 | 145100 | 26367203600 | 119700 | 119800 | 119800 | 119600 | 360 |
| 267 | 20241122 | 145000 | 26324097500 | 119800 | 119800 | 119800 | 119700 | 611 |
| 268 | 20241122 | 144900 | 26250925000 | 119800 | 119800 | 119800 | 119700 | 230 |
| 269 | 20241122 | 144800 | 26223371100 | 119800 | 119800 | 119800 | 119700 | 504 |
| 270 | 20241122 | 144700 | 26163000000 | 119700 | 119800 | 119800 | 119700 | 489 |
| 271 | 20241122 | 144600 | 26104453600 | 119800 | 119700 | 119800 | 119700 | 1056 |
| 272 | 20241122 | 144500 | 25978008000 | 119700 | 119800 | 119800 | 119700 | 172 |
| 273 | 20241122 | 144400 | 25957402900 | 119800 | 119800 | 119800 | 119700 | 453 |
| 274 | 20241122 | 144300 | 25903133900 | 119800 | 119800 | 119800 | 119700 | 693 |
| 275 | 20241122 | 144200 | 25820114400 | 119700 | 119800 | 119800 | 119600 | 699 |
| 276 | 20241122 | 144100 | 25736440900 | 119800 | 119800 | 119800 | 119700 | 600 |
| 277 | 20241122 | 144000 | 25664561400 | 119800 | 119800 | 119800 | 119700 | 545 |
| 278 | 20241122 | 143900 | 25599270800 | 119700 | 119600 | 119700 | 119600 | 533 |
| 279 | 20241122 | 143800 | 25535471500 | 119700 | 119500 | 119700 | 119500 | 543 |
| 280 | 20241122 | 143700 | 25470504700 | 119500 | 119600 | 119600 | 119400 | 415 |
| 281 | 20241122 | 143600 | 25420898000 | 119600 | 119600 | 119600 | 119500 | 697 |
| 282 | 20241122 | 143500 | 25337559400 | 119500 | 119700 | 119700 | 119400 | 632 |
| 283 | 20241122 | 143400 | 25262019300 | 119600 | 119600 | 119700 | 119500 | 547 |
| 284 | 20241122 | 143300 | 25196601400 | 119600 | 119600 | 119700 | 119500 | 850 |
| 285 | 20241122 | 143200 | 25094951000 | 119700 | 119600 | 119700 | 119600 | 324 |
| 286 | 20241122 | 143100 | 25056172300 | 119600 | 119600 | 119700 | 119600 | 456 |
| 287 | 20241122 | 143000 | 25001595600 | 119700 | 119700 | 119700 | 119500 | 334 |
| 288 | 20241122 | 142900 | 24961649800 | 119600 | 119500 | 119600 | 119500 | 493 |
| 289 | 20241122 | 142800 | 24902699300 | 119500 | 119500 | 119600 | 119400 | 298 |
| 290 | 20241122 | 142700 | 24867099000 | 119500 | 119500 | 119500 | 119400 | 275 |
| 291 | 20241122 | 142600 | 24834245100 | 119500 | 119600 | 119600 | 119400 | 604 |
| 292 | 20241122 | 142500 | 24762064400 | 119500 | 119400 | 119500 | 119300 | 1303 |
| 293 | 20241122 | 142400 | 24606463300 | 119500 | 119500 | 119600 | 119300 | 741 |
| 294 | 20241122 | 142300 | 24517962100 | 119600 | 119500 | 119600 | 119400 | 341 |
| 295 | 20241122 | 142200 | 24477226100 | 119400 | 119400 | 119500 | 119400 | 643 |
| 296 | 20241122 | 142100 | 24400419000 | 119500 | 119600 | 119700 | 119500 | 871 |
| 297 | 20241122 | 142000 | 24296260400 | 119600 | 119700 | 119800 | 119500 | 664 |
| 298 | 20241122 | 141900 | 24216826600 | 119800 | 119700 | 119800 | 119600 | 482 |
| 299 | 20241122 | 141800 | 24159148200 | 119700 | 119600 | 119700 | 119600 | 360 |
| 300 | 20241122 | 141700 | 24116068200 | 119500 | 119700 | 119700 | 119500 | 218 |
| 301 | 20241122 | 141600 | 24089989200 | 119600 | 119700 | 119800 | 119600 | 689 |
| 302 | 20241122 | 141500 | 24007524000 | 119600 | 119700 | 119800 | 119600 | 380 |
| 303 | 20241122 | 141400 | 23962042100 | 119800 | 119600 | 119800 | 119600 | 790 |
| 304 | 20241122 | 141300 | 23867452400 | 119600 | 119600 | 119600 | 119500 | 457 |
| 305 | 20241122 | 141200 | 23812811600 | 119700 | 119600 | 119700 | 119600 | 472 |
| 306 | 20241122 | 141100 | 23756323500 | 119600 | 119700 | 119700 | 119600 | 436 |
| 307 | 20241122 | 141000 | 23704147700 | 119600 | 119600 | 119700 | 119500 | 280 |
| 308 | 20241122 | 140900 | 23670657300 | 119600 | 119700 | 119800 | 119600 | 574 |
| 309 | 20241122 | 140800 | 23601957400 | 119700 | 119800 | 119900 | 119600 | 719 |
| 310 | 20241122 | 140700 | 23515877700 | 119800 | 119700 | 119900 | 119700 | 536 |
| 311 | 20241122 | 140600 | 23451665500 | 119700 | 119700 | 119700 | 119600 | 502 |
| 312 | 20241122 | 140500 | 23391580400 | 119700 | 119700 | 119700 | 119600 | 372 |
| 313 | 20241122 | 140400 | 23347064900 | 119600 | 119600 | 119700 | 119500 | 604 |
| 314 | 20241122 | 140300 | 23274835000 | 119600 | 119600 | 119600 | 119500 | 722 |
| 315 | 20241122 | 140200 | 23188497500 | 119500 | 119600 | 119600 | 119400 | 472 |
| 316 | 20241122 | 140100 | 23132096900 | 119500 | 119500 | 119700 | 119400 | 667 |
| 317 | 20241122 | 140000 | 23052423600 | 119600 | 119400 | 119600 | 119400 | 674 |
| 318 | 20241122 | 135900 | 22971855900 | 119400 | 119500 | 119600 | 119400 | 364 |
| 319 | 20241122 | 135800 | 22928368700 | 119600 | 119600 | 119600 | 119400 | 391 |
| 320 | 20241122 | 135700 | 22881649700 | 119400 | 119500 | 119600 | 119400 | 425 |
| 321 | 20241122 | 135600 | 22830873000 | 119500 | 119500 | 119600 | 119400 | 630 |
| 322 | 20241122 | 135500 | 22755589300 | 119600 | 119500 | 119700 | 119400 | 446 |
| 323 | 20241122 | 135400 | 22702287900 | 119600 | 119500 | 119700 | 119400 | 566 |
| 324 | 20241122 | 135300 | 22634607000 | 119600 | 119500 | 119600 | 119400 | 412 |
| 325 | 20241122 | 135200 | 22585336300 | 119600 | 119500 | 119600 | 119400 | 585 |
| 326 | 20241122 | 135100 | 22515436000 | 119500 | 119700 | 119700 | 119500 | 791 |
| 327 | 20241122 | 135000 | 22420857100 | 119600 | 119600 | 119700 | 119500 | 678 |
| 328 | 20241122 | 134900 | 22339778000 | 119700 | 119700 | 119700 | 119500 | 426 |
| 329 | 20241122 | 134800 | 22288832500 | 119700 | 119700 | 119800 | 119600 | 259 |
| 330 | 20241122 | 134700 | 22257835400 | 119700 | 119700 | 119800 | 119600 | 435 |
| 331 | 20241122 | 134600 | 22205774800 | 119600 | 119700 | 119800 | 119600 | 865 |
| 332 | 20241122 | 134500 | 22102237700 | 119800 | 119700 | 119800 | 119600 | 418 |
| 333 | 20241122 | 134400 | 22052201500 | 119700 | 119800 | 119800 | 119600 | 480 |
| 334 | 20241122 | 134300 | 21994739900 | 119700 | 119800 | 119900 | 119700 | 325 |
| 335 | 20241122 | 134200 | 21955816600 | 119800 | 119700 | 119900 | 119700 | 355 |
| 336 | 20241122 | 134100 | 21913300700 | 119800 | 119700 | 119800 | 119700 | 426 |
| 337 | 20241122 | 134000 | 21862275600 | 119800 | 119700 | 119800 | 119700 | 277 |
| 338 | 20241122 | 133900 | 21829102400 | 119900 | 119700 | 119900 | 119600 | 357 |
| 339 | 20241122 | 133800 | 21786346100 | 119600 | 119800 | 119900 | 119600 | 1074 |
| 340 | 20241122 | 133700 | 21657722000 | 119900 | 120100 | 120100 | 119900 | 577 |
| 341 | 20241122 | 133600 | 21588516000 | 120000 | 120000 | 120000 | 119900 | 435 |
| 342 | 20241122 | 133500 | 21536316300 | 120000 | 120100 | 120100 | 120000 | 591 |
| 343 | 20241122 | 133400 | 21465394100 | 120100 | 119900 | 120100 | 119900 | 686 |
| 344 | 20241122 | 133300 | 21383073400 | 119900 | 120000 | 120000 | 119900 | 394 |
| 345 | 20241122 | 133200 | 21335793500 | 120000 | 119900 | 120000 | 119900 | 563 |
| 346 | 20241122 | 133100 | 21268237100 | 120000 | 120000 | 120000 | 119900 | 593 |
| 347 | 20241122 | 133000 | 21197077300 | 120000 | 120000 | 120000 | 119900 | 635 |
| 348 | 20241122 | 132900 | 21120877700 | 120000 | 119900 | 120000 | 119900 | 786 |
| 349 | 20241122 | 132800 | 21026558000 | 120000 | 119900 | 120000 | 119900 | 345 |
| 350 | 20241122 | 132700 | 20985158200 | 119900 | 119900 | 119900 | 119800 | 234 |
| 351 | 20241122 | 132600 | 20957101700 | 119900 | 119800 | 120000 | 119800 | 1077 |
| 352 | 20241122 | 132500 | 20827979300 | 119900 | 119800 | 119900 | 119700 | 286 |
| 353 | 20241122 | 132400 | 20793726500 | 119800 | 119800 | 119800 | 119600 | 170 |
| 354 | 20241122 | 132300 | 20773376700 | 119800 | 119700 | 119800 | 119700 | 503 |
| 355 | 20241122 | 132200 | 20713129300 | 119700 | 119700 | 119800 | 119700 | 499 |
| 356 | 20241122 | 132100 | 20653364400 | 119800 | 119700 | 119800 | 119700 | 201 |
| 357 | 20241122 | 132000 | 20629302500 | 119700 | 119700 | 119800 | 119700 | 488 |
| 358 | 20241122 | 131900 | 20570855200 | 119800 | 119800 | 119800 | 119600 | 392 |
| 359 | 20241122 | 131800 | 20523934000 | 119700 | 119800 | 119800 | 119700 | 642 |
| 360 | 20241122 | 131700 | 20447035300 | 119700 | 119600 | 119700 | 119600 | 245 |
| 361 | 20241122 | 131600 | 20417718400 | 119600 | 119800 | 119800 | 119600 | 652 |
| 362 | 20241122 | 131500 | 20339639000 | 119700 | 119800 | 119800 | 119700 | 340 |
| 363 | 20241122 | 131400 | 20298914800 | 119700 | 119500 | 119700 | 119500 | 487 |
| 364 | 20241122 | 131300 | 20240642400 | 119600 | 119600 | 119600 | 119500 | 697 |
| 365 | 20241122 | 131200 | 20157292000 | 119700 | 119600 | 119700 | 119600 | 576 |
| 366 | 20241122 | 131100 | 20088359000 | 119900 | 119700 | 119900 | 119600 | 420 |
| 367 | 20241122 | 131000 | 20038056900 | 119700 | 119600 | 119700 | 119600 | 425 |
| 368 | 20241122 | 130900 | 19987194300 | 119600 | 119800 | 119800 | 119600 | 418 |
| 369 | 20241122 | 130800 | 19937138100 | 119800 | 119600 | 119800 | 119600 | 518 |
| 370 | 20241122 | 130700 | 19875105900 | 119700 | 119700 | 119700 | 119600 | 415 |
| 371 | 20241122 | 130600 | 19825436000 | 119900 | 119900 | 119900 | 119700 | 328 |
| 372 | 20241122 | 130500 | 19786146700 | 119800 | 119800 | 119900 | 119600 | 1383 |
| 373 | 20241122 | 130400 | 19620535800 | 119900 | 119800 | 119900 | 119700 | 84 |
| 374 | 20241122 | 130300 | 19610472100 | 119800 | 119900 | 119900 | 119700 | 313 |
| 375 | 20241122 | 130200 | 19572972800 | 119900 | 119800 | 119900 | 119700 | 459 |
| 376 | 20241122 | 130100 | 19517985800 | 119700 | 119800 | 119800 | 119700 | 365 |
| 377 | 20241122 | 130000 | 19474259000 | 119800 | 119700 | 119800 | 119700 | 206 |
| 378 | 20241122 | 125900 | 19449582600 | 119700 | 119800 | 119800 | 119700 | 706 |
| 379 | 20241122 | 125800 | 19365006300 | 119800 | 119700 | 119800 | 119700 | 362 |
| 380 | 20241122 | 125700 | 19321649500 | 119700 | 119800 | 119800 | 119600 | 126 |
| 381 | 20241122 | 125600 | 19306566700 | 119700 | 119700 | 119700 | 119600 | 436 |
| 382 | 20241122 | 125500 | 19254384000 | 119600 | 119600 | 119700 | 119600 | 483 |
| 383 | 20241122 | 125400 | 19196580200 | 119700 | 119700 | 119800 | 119600 | 437 |
| 384 | 20241122 | 125300 | 19144279400 | 119800 | 119600 | 119800 | 119600 | 367 |
| 385 | 20241122 | 125200 | 19100360500 | 119600 | 119700 | 119700 | 119600 | 324 |
| 386 | 20241122 | 125100 | 19061590300 | 119600 | 119800 | 119800 | 119600 | 602 |
| 387 | 20241122 | 125000 | 18989534700 | 119800 | 119800 | 119800 | 119600 | 423 |
| 388 | 20241122 | 124900 | 18938907000 | 119800 | 119700 | 119800 | 119600 | 377 |
| 389 | 20241122 | 124800 | 18893788500 | 119600 | 119700 | 119700 | 119600 | 416 |
| 390 | 20241122 | 124700 | 18844001500 | 119600 | 119700 | 119700 | 119500 | 698 |
| 391 | 20241122 | 124600 | 18760508100 | 119600 | 119700 | 119700 | 119600 | 547 |
| 392 | 20241122 | 124500 | 18695043500 | 119600 | 119600 | 119700 | 119500 | 124 |
| 393 | 20241122 | 124400 | 18680211900 | 119800 | 119600 | 119800 | 119500 | 606 |
| 394 | 20241122 | 124300 | 18607688500 | 119500 | 119500 | 119600 | 119500 | 422 |
| 395 | 20241122 | 124200 | 18557227600 | 119600 | 119500 | 119600 | 119400 | 936 |
| 396 | 20241122 | 124100 | 18445317600 | 119600 | 119600 | 119700 | 119600 | 312 |
| 397 | 20241122 | 124000 | 18407989500 | 119600 | 119700 | 119700 | 119600 | 373 |
| 398 | 20241122 | 123900 | 18363357100 | 119700 | 119800 | 119800 | 119700 | 1076 |
| 399 | 20241122 | 123800 | 18234483100 | 119800 | 120100 | 120100 | 119800 | 871 |
| 400 | 20241122 | 123700 | 18130017400 | 120100 | 120100 | 120100 | 120000 | 209 |
| 401 | 20241122 | 123600 | 18104916600 | 120100 | 120100 | 120100 | 120000 | 326 |
| 402 | 20241122 | 123500 | 18065764200 | 120100 | 120100 | 120100 | 120100 | 324 |
| 403 | 20241122 | 123400 | 18026851800 | 120100 | 120100 | 120200 | 119900 | 1246 |
| 404 | 20241122 | 123300 | 17877265600 | 120200 | 120100 | 120200 | 120100 | 115 |
| 405 | 20241122 | 123200 | 17863451800 | 120100 | 119900 | 120200 | 119900 | 603 |
| 406 | 20241122 | 123100 | 17791075400 | 119900 | 120300 | 120300 | 119900 | 1972 |
| 407 | 20241122 | 123000 | 17554333000 | 120300 | 120100 | 120300 | 120100 | 786 |
| 408 | 20241122 | 122900 | 17459828600 | 120300 | 120300 | 120300 | 120100 | 468 |
| 409 | 20241122 | 122800 | 17403566500 | 120300 | 120300 | 120300 | 120200 | 1016 |
| 410 | 20241122 | 122700 | 17281428700 | 120300 | 120300 | 120300 | 120100 | 385 |
| 411 | 20241122 | 122600 | 17235145800 | 120200 | 120200 | 120300 | 120200 | 84 |
| 412 | 20241122 | 122500 | 17225042600 | 120200 | 120300 | 120300 | 120200 | 1067 |
| 413 | 20241122 | 122400 | 17096776500 | 120300 | 120300 | 120300 | 120200 | 1046 |
| 414 | 20241122 | 122300 | 16970942900 | 120300 | 120200 | 120300 | 120100 | 271 |
| 415 | 20241122 | 122200 | 16938358000 | 120200 | 120100 | 120300 | 120100 | 660 |
| 416 | 20241122 | 122100 | 16859008000 | 120200 | 120200 | 120200 | 120100 | 457 |
| 417 | 20241122 | 122000 | 16804077800 | 120200 | 120100 | 120200 | 120100 | 510 |
| 418 | 20241122 | 121900 | 16742776100 | 120200 | 120200 | 120200 | 120100 | 469 |
| 419 | 20241122 | 121800 | 16686402400 | 120200 | 120200 | 120200 | 120100 | 107 |
| 420 | 20241122 | 121700 | 16673549100 | 120300 | 119900 | 120300 | 119900 | 765 |
| 421 | 20241122 | 121600 | 16581659000 | 120000 | 120300 | 120300 | 119900 | 1975 |
| 422 | 20241122 | 121500 | 16344417400 | 120300 | 120200 | 120300 | 120100 | 1014 |
| 423 | 20241122 | 121400 | 16222509500 | 120200 | 119900 | 120200 | 119800 | 2480 |
| 424 | 20241122 | 121300 | 15924885400 | 119900 | 120000 | 120000 | 119800 | 405 |
| 425 | 20241122 | 121200 | 15876325900 | 120000 | 120000 | 120000 | 119800 | 293 |
| 426 | 20241122 | 121100 | 15841184300 | 120000 | 119900 | 120000 | 119800 | 679 |
| 427 | 20241122 | 121000 | 15759758300 | 119900 | 119700 | 119900 | 119700 | 456 |
| 428 | 20241122 | 120900 | 15705120800 | 119700 | 119800 | 119800 | 119600 | 378 |
| 429 | 20241122 | 120800 | 15659868300 | 119600 | 119700 | 119800 | 119600 | 365 |
| 430 | 20241122 | 120700 | 15616171000 | 119800 | 119800 | 119800 | 119600 | 408 |
| 431 | 20241122 | 120600 | 15567324200 | 119800 | 119600 | 119800 | 119600 | 720 |
| 432 | 20241122 | 120500 | 15481159100 | 119600 | 119700 | 119700 | 119500 | 465 |
| 433 | 20241122 | 120400 | 15425557700 | 119700 | 119600 | 119700 | 119500 | 263 |
| 434 | 20241122 | 120300 | 15394105900 | 119700 | 119600 | 119700 | 119500 | 1180 |
| 435 | 20241122 | 120200 | 15252959800 | 119600 | 119500 | 119700 | 119500 | 367 |
| 436 | 20241122 | 120100 | 15209072100 | 119600 | 119500 | 119600 | 119400 | 211 |
| 437 | 20241122 | 120000 | 15183859200 | 119600 | 119500 | 119600 | 119400 | 582 |
| 438 | 20241122 | 115900 | 15114275300 | 119500 | 119500 | 119700 | 119500 | 449 |
| 439 | 20241122 | 115800 | 15060585300 | 119500 | 119500 | 119600 | 119500 | 580 |
| 440 | 20241122 | 115700 | 14991244500 | 119500 | 119500 | 119600 | 119400 | 137 |
| 441 | 20241122 | 115600 | 14974876400 | 119400 | 119500 | 119600 | 119400 | 703 |
| 442 | 20241122 | 115500 | 14890835300 | 119500 | 119600 | 119600 | 119500 | 400 |
| 443 | 20241122 | 115400 | 14843003900 | 119600 | 119400 | 119600 | 119400 | 232 |
| 444 | 20241122 | 115300 | 14815288500 | 119500 | 119600 | 119700 | 119400 | 536 |
| 445 | 20241122 | 115200 | 14751216200 | 119700 | 119500 | 119700 | 119500 | 316 |
| 446 | 20241122 | 115100 | 14713430800 | 119500 | 119500 | 119600 | 119500 | 425 |
| 447 | 20241122 | 115000 | 14662612100 | 119500 | 119500 | 119700 | 119500 | 547 |
| 448 | 20241122 | 114900 | 14597180100 | 119500 | 119600 | 119700 | 119500 | 669 |
| 449 | 20241122 | 114800 | 14517128100 | 119700 | 119700 | 119700 | 119600 | 560 |
| 450 | 20241122 | 114700 | 14450107100 | 119700 | 119600 | 119700 | 119500 | 239 |
| 451 | 20241122 | 114600 | 14421526700 | 119700 | 119600 | 119700 | 119500 | 681 |
| 452 | 20241122 | 114500 | 14340028000 | 119600 | 119700 | 119700 | 119600 | 563 |
| 453 | 20241122 | 114400 | 14272689500 | 119600 | 119400 | 119600 | 119400 | 431 |
| 454 | 20241122 | 114300 | 14221174600 | 119400 | 119500 | 119500 | 119400 | 356 |
| 455 | 20241122 | 114200 | 14178638800 | 119500 | 119600 | 119700 | 119500 | 1034 |
| 456 | 20241122 | 114100 | 14055001400 | 119600 | 119600 | 119700 | 119500 | 257 |
| 457 | 20241122 | 114000 | 14024267500 | 119600 | 119600 | 119700 | 119500 | 411 |
| 458 | 20241122 | 113900 | 13975112100 | 119600 | 119700 | 119700 | 119600 | 641 |
| 459 | 20241122 | 113800 | 13898406900 | 119600 | 119600 | 119800 | 119600 | 334 |
| 460 | 20241122 | 113700 | 13858430800 | 119600 | 119700 | 119700 | 119600 | 413 |
| 461 | 20241122 | 113600 | 13808995900 | 119700 | 119700 | 119700 | 119600 | 759 |
| 462 | 20241122 | 113500 | 13718143800 | 119800 | 119700 | 119800 | 119700 | 199 |
| 463 | 20241122 | 113400 | 13694321800 | 119700 | 119700 | 119800 | 119700 | 750 |
| 464 | 20241122 | 113300 | 13604511100 | 119800 | 119800 | 119800 | 119700 | 221 |
| 465 | 20241122 | 113200 | 13578035500 | 119700 | 119700 | 119800 | 119700 | 457 |
| 466 | 20241122 | 113100 | 13523289400 | 119800 | 119800 | 119800 | 119700 | 259 |
| 467 | 20241122 | 113000 | 13492262500 | 119700 | 119600 | 119800 | 119600 | 559 |
| 468 | 20241122 | 112900 | 13425327800 | 119700 | 119700 | 119800 | 119600 | 476 |
| 469 | 20241122 | 112800 | 13368350900 | 119700 | 119600 | 119700 | 119600 | 1031 |
| 470 | 20241122 | 112700 | 13244942400 | 119700 | 119600 | 119700 | 119500 | 543 |
| 471 | 20241122 | 112600 | 13179979700 | 119700 | 119500 | 119700 | 119500 | 396 |
| 472 | 20241122 | 112500 | 13132625500 | 119600 | 119500 | 119600 | 119400 | 439 |
| 473 | 20241122 | 112400 | 13080167700 | 119400 | 119400 | 119600 | 119400 | 316 |
| 474 | 20241122 | 112300 | 13042414900 | 119500 | 119400 | 119500 | 119400 | 423 |
| 475 | 20241122 | 112200 | 12991876400 | 119500 | 119400 | 119500 | 119300 | 324 |
| 476 | 20241122 | 112100 | 12953181500 | 119400 | 119500 | 119500 | 119300 | 772 |
| 477 | 20241122 | 112000 | 12860983600 | 119500 | 119600 | 119700 | 119400 | 973 |
| 478 | 20241122 | 111900 | 12744686700 | 119600 | 119600 | 119700 | 119600 | 114 |
| 479 | 20241122 | 111800 | 12731050500 | 119700 | 119400 | 119700 | 119400 | 416 |
| 480 | 20241122 | 111700 | 12681330700 | 119400 | 119500 | 119500 | 119400 | 576 |
| 481 | 20241122 | 111600 | 12612505000 | 119500 | 119600 | 119700 | 119500 | 1179 |
| 482 | 20241122 | 111500 | 12471500200 | 119600 | 119700 | 119700 | 119500 | 1002 |
| 483 | 20241122 | 111400 | 12351598800 | 119700 | 119600 | 119800 | 119600 | 463 |
| 484 | 20241122 | 111300 | 12296174700 | 119700 | 119800 | 119900 | 119700 | 1098 |
| 485 | 20241122 | 111200 | 12164693300 | 119800 | 119700 | 119800 | 119700 | 263 |
| 486 | 20241122 | 111100 | 12133186600 | 119800 | 119800 | 119800 | 119700 | 230 |
| 487 | 20241122 | 111000 | 12105634200 | 119800 | 119600 | 119800 | 119600 | 132 |
| 488 | 20241122 | 110900 | 12089831300 | 119700 | 119500 | 119700 | 119500 | 337 |
| 489 | 20241122 | 110800 | 12049515700 | 119600 | 119600 | 119700 | 119400 | 1031 |
| 490 | 20241122 | 110700 | 11926270900 | 119600 | 119700 | 119800 | 119600 | 648 |
| 491 | 20241122 | 110600 | 11848710800 | 119800 | 119900 | 119900 | 119800 | 875 |
| 492 | 20241122 | 110500 | 11743828300 | 120000 | 119900 | 120000 | 119900 | 511 |
| 493 | 20241122 | 110400 | 11682518500 | 119900 | 119900 | 120000 | 119900 | 476 |
| 494 | 20241122 | 110300 | 11625406400 | 119900 | 120000 | 120000 | 119900 | 466 |
| 495 | 20241122 | 110200 | 11569487900 | 119900 | 119800 | 120100 | 119800 | 652 |
| 496 | 20241122 | 110100 | 11491263200 | 119800 | 119900 | 119900 | 119700 | 983 |
| 497 | 20241122 | 110000 | 11373462000 | 119900 | 119800 | 120000 | 119800 | 285 |
| 498 | 20241122 | 105900 | 11339294300 | 119800 | 119700 | 119900 | 119600 | 476 |
| 499 | 20241122 | 105800 | 11282291600 | 119600 | 119700 | 119800 | 119600 | 958 |
| 500 | 20241122 | 105700 | 11167623600 | 119700 | 119900 | 119900 | 119700 | 512 |
| 501 | 20241122 | 105600 | 11106287600 | 119900 | 119900 | 120100 | 119700 | 1376 |
| 502 | 20241122 | 105500 | 10941407700 | 119900 | 119900 | 120100 | 119900 | 665 |
| 503 | 20241122 | 105400 | 10861622400 | 120000 | 120000 | 120100 | 119900 | 667 |
| 504 | 20241122 | 105300 | 10781581200 | 120100 | 120300 | 120300 | 119900 | 1429 |
| 505 | 20241122 | 105200 | 10609979600 | 120200 | 120000 | 120300 | 120000 | 818 |
| 506 | 20241122 | 105100 | 10511668600 | 120100 | 120000 | 120200 | 120000 | 624 |
| 507 | 20241122 | 105000 | 10436728300 | 120100 | 119900 | 120100 | 119900 | 419 |
| 508 | 20241122 | 104900 | 10386443700 | 119900 | 120000 | 120000 | 119900 | 675 |
| 509 | 20241122 | 104800 | 10305446900 | 120000 | 119800 | 120000 | 119800 | 414 |
| 510 | 20241122 | 104700 | 10255822800 | 119900 | 120000 | 120000 | 119800 | 444 |
| 511 | 20241122 | 104600 | 10202582700 | 119900 | 119800 | 120100 | 119800 | 1107 |
| 512 | 20241122 | 104500 | 10069809600 | 119900 | 119900 | 119900 | 119700 | 1367 |
| 513 | 20241122 | 104400 | 9906050400 | 120000 | 120300 | 120300 | 119900 | 812 |
| 514 | 20241122 | 104300 | 9808540700 | 120400 | 120400 | 120500 | 120200 | 985 |
| 515 | 20241122 | 104200 | 9689978300 | 120300 | 120300 | 120400 | 120200 | 532 |
| 516 | 20241122 | 104100 | 9625982100 | 120400 | 120300 | 120500 | 120300 | 622 |
| 517 | 20241122 | 104000 | 9551106100 | 120300 | 120500 | 120600 | 120300 | 997 |
| 518 | 20241122 | 103900 | 9431116500 | 120600 | 120600 | 120600 | 120400 | 240 |
| 519 | 20241122 | 103800 | 9402198800 | 120600 | 120400 | 120600 | 120400 | 751 |
| 520 | 20241122 | 103700 | 9311724600 | 120500 | 120400 | 120500 | 120300 | 205 |
| 521 | 20241122 | 103600 | 9287033200 | 120400 | 120400 | 120500 | 120400 | 558 |
| 522 | 20241122 | 103500 | 9219813300 | 120500 | 120400 | 120500 | 120300 | 521 |
| 523 | 20241122 | 103400 | 9157102900 | 120500 | 120500 | 120600 | 120400 | 1003 |
| 524 | 20241122 | 103300 | 9036238800 | 120500 | 120400 | 120600 | 120400 | 212 |
| 525 | 20241122 | 103200 | 9010683800 | 120500 | 120400 | 120600 | 120400 | 701 |
| 526 | 20241122 | 103100 | 8926216000 | 120400 | 120400 | 120500 | 120200 | 727 |
| 527 | 20241122 | 103000 | 8838691200 | 120500 | 120200 | 120500 | 120100 | 660 |
| 528 | 20241122 | 102900 | 8759273200 | 120400 | 120100 | 120500 | 120000 | 1616 |
| 529 | 20241122 | 102800 | 8564986800 | 120200 | 120200 | 120200 | 120000 | 710 |
| 530 | 20241122 | 102700 | 8479652600 | 120000 | 120000 | 120100 | 119900 | 396 |
| 531 | 20241122 | 102600 | 8432131600 | 120100 | 120100 | 120200 | 119900 | 1317 |
| 532 | 20241122 | 102500 | 8274038200 | 120200 | 120200 | 120200 | 120100 | 257 |
| 533 | 20241122 | 102400 | 8243149700 | 120200 | 120000 | 120200 | 120000 | 122 |
| 534 | 20241122 | 102300 | 8228494400 | 120200 | 120200 | 120300 | 120000 | 1085 |
| 535 | 20241122 | 102200 | 8098188400 | 120200 | 120300 | 120300 | 120100 | 786 |
| 536 | 20241122 | 102100 | 8003705700 | 120400 | 120700 | 120700 | 120300 | 893 |
| 537 | 20241122 | 102000 | 7896199800 | 120500 | 120700 | 120700 | 120500 | 862 |
| 538 | 20241122 | 101900 | 7792240800 | 120700 | 120600 | 120700 | 120400 | 1073 |
| 539 | 20241122 | 101800 | 7662904000 | 120700 | 120600 | 120700 | 120600 | 258 |
| 540 | 20241122 | 101700 | 7631786100 | 120700 | 120500 | 120700 | 120500 | 543 |
| 541 | 20241122 | 101600 | 7566257100 | 120500 | 120500 | 120700 | 120400 | 1810 |
| 542 | 20241122 | 101500 | 7348075000 | 120600 | 120500 | 120600 | 120400 | 179 |
| 543 | 20241122 | 101400 | 7326498100 | 120500 | 120300 | 120500 | 120300 | 404 |
| 544 | 20241122 | 101300 | 7277824200 | 120400 | 120200 | 120400 | 120200 | 499 |
| 545 | 20241122 | 101200 | 7217785700 | 120500 | 120600 | 120700 | 120200 | 1198 |
| 546 | 20241122 | 101100 | 7073393000 | 120700 | 120700 | 120700 | 120500 | 224 |
| 547 | 20241122 | 101000 | 7046373500 | 120600 | 120600 | 120700 | 120600 | 274 |
| 548 | 20241122 | 100900 | 7013323100 | 120700 | 120700 | 120800 | 120400 | 1017 |
| 549 | 20241122 | 100800 | 6890568800 | 120700 | 120700 | 120800 | 120500 | 464 |
| 550 | 20241122 | 100700 | 6834603500 | 120700 | 120700 | 120800 | 120600 | 439 |
| 551 | 20241122 | 100600 | 6781588100 | 120700 | 120600 | 120800 | 120600 | 1422 |
| 552 | 20241122 | 100500 | 6609919800 | 120700 | 120500 | 120800 | 120500 | 1040 |
| 553 | 20241122 | 100400 | 6484409900 | 120500 | 120400 | 120500 | 120400 | 949 |
| 554 | 20241122 | 100300 | 6370108500 | 120500 | 120500 | 120500 | 120400 | 437 |
| 555 | 20241122 | 100200 | 6317459300 | 120500 | 120400 | 120500 | 120300 | 708 |
| 556 | 20241122 | 100100 | 6232197900 | 120500 | 120400 | 120500 | 120200 | 429 |
| 557 | 20241122 | 100000 | 6180542600 | 120400 | 120100 | 120400 | 120100 | 663 |
| 558 | 20241122 | 095900 | 6100817100 | 120200 | 120500 | 120500 | 120200 | 589 |
| 559 | 20241122 | 095800 | 6029929100 | 120500 | 120400 | 120500 | 120300 | 706 |
| 560 | 20241122 | 095700 | 5944926500 | 120400 | 120200 | 120400 | 120100 | 1187 |
| 561 | 20241122 | 095600 | 5802172600 | 120200 | 120100 | 120200 | 120000 | 439 |
| 562 | 20241122 | 095500 | 5749442700 | 120100 | 120100 | 120200 | 120000 | 873 |
| 563 | 20241122 | 095400 | 5644595200 | 120000 | 120100 | 120100 | 120000 | 553 |
| 564 | 20241122 | 095300 | 5578182400 | 120100 | 119900 | 120200 | 119800 | 345 |
| 565 | 20241122 | 095200 | 5536789900 | 119900 | 120300 | 120300 | 119900 | 778 |
| 566 | 20241122 | 095100 | 5443359200 | 120300 | 120200 | 120300 | 120200 | 933 |
| 567 | 20241122 | 095000 | 5331187300 | 120200 | 120100 | 120200 | 120000 | 304 |
| 568 | 20241122 | 094900 | 5294676600 | 120100 | 119800 | 120100 | 119800 | 493 |
| 569 | 20241122 | 094800 | 5235472600 | 120100 | 120200 | 120200 | 119700 | 1015 |
| 570 | 20241122 | 094700 | 5113755400 | 120200 | 120000 | 120200 | 120000 | 513 |
| 571 | 20241122 | 094600 | 5052152500 | 120000 | 119900 | 120000 | 119900 | 168 |
| 572 | 20241122 | 094500 | 5032001700 | 120000 | 120000 | 120000 | 119800 | 783 |
| 573 | 20241122 | 094400 | 4938070400 | 120000 | 119900 | 120000 | 119800 | 219 |
| 574 | 20241122 | 094300 | 4911790900 | 119900 | 119800 | 120100 | 119800 | 535 |
| 575 | 20241122 | 094200 | 4847597600 | 120000 | 120000 | 120100 | 119800 | 454 |
| 576 | 20241122 | 094100 | 4793085300 | 120000 | 120000 | 120100 | 119800 | 1110 |
| 577 | 20241122 | 094000 | 4659946400 | 120000 | 119900 | 120000 | 119900 | 595 |
| 578 | 20241122 | 093900 | 4588559900 | 119900 | 119800 | 120000 | 119800 | 219 |
| 579 | 20241122 | 093800 | 4562302800 | 119900 | 119800 | 119900 | 119700 | 491 |
| 580 | 20241122 | 093700 | 4503480100 | 119700 | 119900 | 120000 | 119700 | 608 |
| 581 | 20241122 | 093600 | 4430589600 | 119800 | 119900 | 120200 | 119500 | 4413 |
| 582 | 20241122 | 093500 | 3901173100 | 119900 | 119800 | 119900 | 119500 | 489 |
| 583 | 20241122 | 093400 | 3842573900 | 119800 | 119600 | 119800 | 119300 | 517 |
| 584 | 20241122 | 093300 | 3780710200 | 119600 | 119300 | 119600 | 119200 | 873 |
| 585 | 20241122 | 093200 | 3676496600 | 119400 | 119200 | 119500 | 119100 | 316 |
| 586 | 20241122 | 093100 | 3638803800 | 119200 | 119200 | 119200 | 118900 | 604 |
| 587 | 20241122 | 093000 | 3566911200 | 119200 | 119000 | 119500 | 119000 | 582 |
| 588 | 20241122 | 092900 | 3497545800 | 119000 | 119600 | 119600 | 119000 | 1040 |
| 589 | 20241122 | 092800 | 3373492600 | 119400 | 119500 | 119600 | 119400 | 696 |
| 590 | 20241122 | 092700 | 3290335300 | 119400 | 119600 | 119600 | 119400 | 1092 |
| 591 | 20241122 | 092600 | 3159868500 | 119600 | 119400 | 119600 | 119400 | 346 |
| 592 | 20241122 | 092500 | 3118514100 | 119600 | 119600 | 119600 | 119100 | 892 |
| 593 | 20241122 | 092400 | 3012033700 | 119600 | 119500 | 119700 | 119500 | 873 |
| 594 | 20241122 | 092300 | 2907602000 | 119500 | 119500 | 119700 | 119400 | 798 |
| 595 | 20241122 | 092200 | 2812235900 | 119500 | 119800 | 119800 | 119300 | 440 |
| 596 | 20241122 | 092100 | 2759617900 | 119800 | 119900 | 119900 | 119300 | 919 |
| 597 | 20241122 | 092000 | 2649741600 | 119900 | 119700 | 120000 | 119500 | 489 |
| 598 | 20241122 | 091900 | 2591164900 | 119500 | 119800 | 119900 | 119500 | 1164 |
| 599 | 20241122 | 091800 | 2451784400 | 119800 | 119700 | 119900 | 119600 | 1407 |
| 600 | 20241122 | 091700 | 2283244000 | 119700 | 119700 | 119700 | 119300 | 912 |
| 601 | 20241122 | 091600 | 2174162500 | 119800 | 119600 | 119800 | 119600 | 984 |
| 602 | 20241122 | 091500 | 2056380000 | 119600 | 119600 | 119600 | 119400 | 1099 |
| 603 | 20241122 | 091400 | 1925034400 | 119700 | 119300 | 119700 | 119300 | 1494 |
| 604 | 20241122 | 091300 | 1746523100 | 119300 | 119300 | 119300 | 119100 | 626 |
| 605 | 20241122 | 091200 | 1671843300 | 119000 | 119500 | 119500 | 118900 | 1273 |
| 606 | 20241122 | 091100 | 1520113600 | 119500 | 119300 | 119500 | 119300 | 477 |
| 607 | 20241122 | 091000 | 1463132500 | 119300 | 119100 | 119300 | 118800 | 1776 |
| 608 | 20241122 | 090900 | 1251792400 | 119200 | 118900 | 119200 | 118900 | 753 |
| 609 | 20241122 | 090800 | 1162192100 | 118900 | 118600 | 118900 | 118600 | 591 |
| 610 | 20241122 | 090700 | 1091956700 | 118800 | 118700 | 118800 | 118500 | 407 |
| 611 | 20241122 | 090600 | 1043669900 | 118800 | 118600 | 118800 | 118400 | 1241 |
| 612 | 20241122 | 090500 | 896461700 | 118600 | 118500 | 118600 | 118400 | 301 |
| 613 | 20241122 | 090400 | 860779900 | 118500 | 117900 | 118800 | 117900 | 1902 |
| 614 | 20241122 | 090300 | 635660000 | 117900 | 117300 | 117900 | 117300 | 820 |
| 615 | 20241122 | 090200 | 539193200 | 117300 | 117700 | 117800 | 117300 | 1177 |
| 616 | 20241122 | 090100 | 400866200 | 117600 | 117600 | 117900 | 117500 | 554 |
| 617 | 20241122 | 090000 | 335661800 | 117600 | 118200 | 118200 | 117400 | 2848 |