35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 185400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 5493 |
| 3 | 20241121 | 185300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 4 | 20241121 | 185200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 5 | 20241121 | 185100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 6 | 20241121 | 185000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 7 | 20241121 | 184900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 8 | 20241121 | 184800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 9 | 20241121 | 184700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 10 | 20241121 | 184600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 11 | 20241121 | 184500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 12 | 20241121 | 184400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 13 | 20241121 | 184300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 14 | 20241121 | 184200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 15 | 20241121 | 184100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 16 | 20241121 | 184000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 17 | 20241121 | 183900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 18 | 20241121 | 183800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 19 | 20241121 | 183700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 20 | 20241121 | 183600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 21 | 20241121 | 183500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 22 | 20241121 | 183400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 23 | 20241121 | 183300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 24 | 20241121 | 183200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 25 | 20241121 | 183100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 26 | 20241121 | 183000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 27 | 20241121 | 182900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 28 | 20241121 | 182800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 29 | 20241121 | 182700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 30 | 20241121 | 182600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 31 | 20241121 | 182500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 32 | 20241121 | 182400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 5493 |
| 33 | 20241121 | 182300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 34 | 20241121 | 182200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 35 | 20241121 | 182100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 36 | 20241121 | 182000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 37 | 20241121 | 181900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 38 | 20241121 | 181800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 39 | 20241121 | 181700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 40 | 20241121 | 181600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 41 | 20241121 | 181500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 42 | 20241121 | 181400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 43 | 20241121 | 181300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 44 | 20241121 | 181200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 45 | 20241121 | 181100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 46 | 20241121 | 181000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 47 | 20241121 | 180900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 48 | 20241121 | 180800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 49 | 20241121 | 180700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 50 | 20241121 | 180600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 51 | 20241121 | 180500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 52 | 20241121 | 180400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 53 | 20241121 | 180300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 54 | 20241121 | 180200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 55 | 20241121 | 180100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 56 | 20241121 | 180000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 57 | 20241121 | 175900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 58 | 20241121 | 175800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 59 | 20241121 | 175700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 60 | 20241121 | 175600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 61 | 20241121 | 175500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 62 | 20241121 | 175400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 5493 |
| 63 | 20241121 | 175300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 64 | 20241121 | 175200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 65 | 20241121 | 175100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 66 | 20241121 | 175000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 67 | 20241121 | 174900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 68 | 20241121 | 174800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 69 | 20241121 | 174700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 70 | 20241121 | 174600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 71 | 20241121 | 174500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 72 | 20241121 | 174400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 73 | 20241121 | 174300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 74 | 20241121 | 174200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 75 | 20241121 | 174100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 76 | 20241121 | 174000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 77 | 20241121 | 173900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 78 | 20241121 | 173800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 79 | 20241121 | 173700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 80 | 20241121 | 173600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 81 | 20241121 | 173500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 82 | 20241121 | 173400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 83 | 20241121 | 173300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 84 | 20241121 | 173200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 85 | 20241121 | 173100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 86 | 20241121 | 173000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 87 | 20241121 | 172900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 88 | 20241121 | 172800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 89 | 20241121 | 172700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 90 | 20241121 | 172600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 91 | 20241121 | 172500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 92 | 20241121 | 172400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 5493 |
| 93 | 20241121 | 172300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 94 | 20241121 | 172200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 95 | 20241121 | 172100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 96 | 20241121 | 172000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 97 | 20241121 | 171900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 98 | 20241121 | 171800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 99 | 20241121 | 171700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 100 | 20241121 | 171600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 101 | 20241121 | 171500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 102 | 20241121 | 171400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 103 | 20241121 | 171300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 104 | 20241121 | 171200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 105 | 20241121 | 171100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 106 | 20241121 | 171000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 107 | 20241121 | 170900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 108 | 20241121 | 170800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 109 | 20241121 | 170700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 110 | 20241121 | 170600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 111 | 20241121 | 170500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 112 | 20241121 | 170400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 113 | 20241121 | 170300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 114 | 20241121 | 170200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 115 | 20241121 | 170100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 116 | 20241121 | 170000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 117 | 20241121 | 165900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 118 | 20241121 | 165800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 119 | 20241121 | 165700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 120 | 20241121 | 165600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 121 | 20241121 | 165500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 122 | 20241121 | 165400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 5493 |
| 123 | 20241121 | 165300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 124 | 20241121 | 165200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 125 | 20241121 | 165100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 126 | 20241121 | 165000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 127 | 20241121 | 164900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 128 | 20241121 | 164800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 129 | 20241121 | 164700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 130 | 20241121 | 164600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 131 | 20241121 | 164500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 132 | 20241121 | 164400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 133 | 20241121 | 164300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 134 | 20241121 | 164200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 135 | 20241121 | 164100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 136 | 20241121 | 164000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 137 | 20241121 | 163900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 138 | 20241121 | 163800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 139 | 20241121 | 163700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 140 | 20241121 | 163600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 141 | 20241121 | 163500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 142 | 20241121 | 163400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 143 | 20241121 | 163300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 144 | 20241121 | 163200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 145 | 20241121 | 163100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 146 | 20241121 | 163000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 147 | 20241121 | 162900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 148 | 20241121 | 162800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 149 | 20241121 | 162700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 150 | 20241121 | 162600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 151 | 20241121 | 162500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 152 | 20241121 | 162400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 5493 |
| 153 | 20241121 | 162300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 154 | 20241121 | 162200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 155 | 20241121 | 162100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 156 | 20241121 | 162000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 157 | 20241121 | 161900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 158 | 20241121 | 161800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 159 | 20241121 | 161700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 160 | 20241121 | 161600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 161 | 20241121 | 161500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 162 | 20241121 | 161400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 163 | 20241121 | 161300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 164 | 20241121 | 161200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 165 | 20241121 | 161100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 166 | 20241121 | 161000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 167 | 20241121 | 160900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 168 | 20241121 | 160800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 169 | 20241121 | 160700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 170 | 20241121 | 160600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 171 | 20241121 | 160500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 172 | 20241121 | 160400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 173 | 20241121 | 160300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 174 | 20241121 | 160200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 175 | 20241121 | 160100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 176 | 20241121 | 160000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 177 | 20241121 | 155900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 178 | 20241121 | 155800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 179 | 20241121 | 155700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 180 | 20241121 | 155600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 181 | 20241121 | 155500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 182 | 20241121 | 155400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 5493 |
| 183 | 20241121 | 155300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 184 | 20241121 | 155200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 185 | 20241121 | 155100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 186 | 20241121 | 155000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 187 | 20241121 | 154900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 188 | 20241121 | 154800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 189 | 20241121 | 154700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 190 | 20241121 | 154600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 191 | 20241121 | 154500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 192 | 20241121 | 154400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 193 | 20241121 | 154300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 194 | 20241121 | 154200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 195 | 20241121 | 154100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 196 | 20241121 | 154000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 197 | 20241121 | 153900 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 198 | 20241121 | 153800 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 199 | 20241121 | 153700 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 200 | 20241121 | 153600 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 201 | 20241121 | 153500 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 202 | 20241121 | 153400 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 203 | 20241121 | 153300 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 204 | 20241121 | 153200 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 205 | 20241121 | 153100 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 0 |
| 206 | 20241121 | 153000 | 43039049500 | 122000 | 122000 | 122000 | 122000 | 5493 |
| 207 | 20241121 | 152900 | 42368903500 | 122500 | 122500 | 122500 | 122500 | 0 |
| 208 | 20241121 | 152800 | 42368903500 | 122500 | 122500 | 122500 | 122500 | 0 |
| 209 | 20241121 | 152700 | 42368903500 | 122500 | 122500 | 122500 | 122500 | 0 |
| 210 | 20241121 | 152600 | 42368903500 | 122500 | 122500 | 122500 | 122500 | 0 |
| 211 | 20241121 | 152500 | 42368903500 | 122500 | 122500 | 122500 | 122500 | 0 |
| 212 | 20241121 | 152400 | 42368903500 | 122500 | 122500 | 122500 | 122500 | 0 |
| 213 | 20241121 | 152300 | 42368903500 | 122500 | 122500 | 122500 | 122500 | 0 |
| 214 | 20241121 | 152200 | 42368903500 | 122500 | 122500 | 122500 | 122500 | 0 |
| 215 | 20241121 | 152100 | 42368903500 | 122500 | 122500 | 122500 | 122500 | 0 |
| 216 | 20241121 | 152000 | 42368903500 | 122500 | 122500 | 122500 | 122500 | 0 |
| 217 | 20241121 | 151900 | 42368903500 | 122500 | 122600 | 122600 | 122400 | 684 |
| 218 | 20241121 | 151800 | 42285113700 | 122600 | 122500 | 122600 | 122500 | 339 |
| 219 | 20241121 | 151700 | 42243566600 | 122600 | 122700 | 122800 | 122500 | 789 |
| 220 | 20241121 | 151600 | 42146811900 | 122700 | 122600 | 122700 | 122500 | 1956 |
| 221 | 20241121 | 151500 | 41906864700 | 122600 | 122700 | 122800 | 122600 | 1226 |
| 222 | 20241121 | 151400 | 41756461900 | 122600 | 122500 | 122700 | 122500 | 985 |
| 223 | 20241121 | 151300 | 41635732400 | 122500 | 122400 | 122600 | 122300 | 823 |
| 224 | 20241121 | 151200 | 41534890400 | 122400 | 122500 | 122600 | 122300 | 611 |
| 225 | 20241121 | 151100 | 41460064300 | 122500 | 122500 | 122600 | 122400 | 609 |
| 226 | 20241121 | 151000 | 41385442700 | 122500 | 122400 | 122600 | 122400 | 929 |
| 227 | 20241121 | 150900 | 41271580300 | 122500 | 122500 | 122500 | 122400 | 426 |
| 228 | 20241121 | 150800 | 41219404400 | 122500 | 122500 | 122600 | 122400 | 684 |
| 229 | 20241121 | 150700 | 41135568600 | 122600 | 122400 | 122600 | 122300 | 2603 |
| 230 | 20241121 | 150600 | 40816739100 | 122400 | 122200 | 122400 | 122200 | 367 |
| 231 | 20241121 | 150500 | 40771834300 | 122200 | 122300 | 122400 | 122200 | 666 |
| 232 | 20241121 | 150400 | 40690368300 | 122300 | 122300 | 122400 | 122200 | 674 |
| 233 | 20241121 | 150300 | 40607926800 | 122300 | 122400 | 122400 | 122300 | 490 |
| 234 | 20241121 | 150200 | 40547967800 | 122300 | 122300 | 122400 | 122000 | 1329 |
| 235 | 20241121 | 150100 | 40385428400 | 122400 | 122300 | 122400 | 122300 | 779 |
| 236 | 20241121 | 150000 | 40290124600 | 122400 | 122200 | 122400 | 122200 | 1543 |
| 237 | 20241121 | 145900 | 40101380600 | 122300 | 122200 | 122300 | 122000 | 595 |
| 238 | 20241121 | 145800 | 40028677100 | 122200 | 122100 | 122300 | 122000 | 662 |
| 239 | 20241121 | 145700 | 39947773500 | 122000 | 122100 | 122300 | 122000 | 979 |
| 240 | 20241121 | 145600 | 39828222500 | 122100 | 122000 | 122200 | 122000 | 429 |
| 241 | 20241121 | 145500 | 39775839100 | 122100 | 122100 | 122200 | 122000 | 672 |
| 242 | 20241121 | 145400 | 39693778000 | 122100 | 122200 | 122300 | 122000 | 560 |
| 243 | 20241121 | 145300 | 39625372600 | 122200 | 122200 | 122300 | 122100 | 453 |
| 244 | 20241121 | 145200 | 39570028100 | 122200 | 122200 | 122400 | 122100 | 360 |
| 245 | 20241121 | 145100 | 39526019700 | 122200 | 122300 | 122300 | 122100 | 487 |
| 246 | 20241121 | 145000 | 39466501000 | 122300 | 122400 | 122500 | 122100 | 749 |
| 247 | 20241121 | 144900 | 39374902900 | 122400 | 122300 | 122500 | 122100 | 999 |
| 248 | 20241121 | 144800 | 39252705800 | 122300 | 122400 | 122600 | 122100 | 447 |
| 249 | 20241121 | 144700 | 39198028500 | 122100 | 122500 | 122500 | 122100 | 411 |
| 250 | 20241121 | 144600 | 39147755400 | 122600 | 122300 | 122600 | 122100 | 641 |
| 251 | 20241121 | 144500 | 39069336900 | 122300 | 122300 | 122700 | 122300 | 615 |
| 252 | 20241121 | 144400 | 38994021000 | 122400 | 122300 | 122600 | 122100 | 872 |
| 253 | 20241121 | 144300 | 38887324500 | 122300 | 122100 | 122600 | 122000 | 464 |
| 254 | 20241121 | 144200 | 38830627900 | 122100 | 122300 | 122300 | 122100 | 462 |
| 255 | 20241121 | 144100 | 38774177800 | 122300 | 122300 | 122600 | 122100 | 425 |
| 256 | 20241121 | 144000 | 38722182700 | 122300 | 122200 | 122400 | 122100 | 550 |
| 257 | 20241121 | 143900 | 38654953700 | 122200 | 122100 | 122500 | 121900 | 757 |
| 258 | 20241121 | 143800 | 38562468000 | 122100 | 121800 | 122100 | 121700 | 384 |
| 259 | 20241121 | 143700 | 38515677900 | 121800 | 121800 | 122300 | 121600 | 777 |
| 260 | 20241121 | 143600 | 38421007500 | 121700 | 121800 | 122100 | 121600 | 475 |
| 261 | 20241121 | 143500 | 38363159800 | 121700 | 121900 | 122100 | 121700 | 388 |
| 262 | 20241121 | 143400 | 38315878600 | 121900 | 122000 | 122100 | 121800 | 283 |
| 263 | 20241121 | 143300 | 38281390200 | 122000 | 122000 | 122200 | 121800 | 357 |
| 264 | 20241121 | 143200 | 38237841300 | 121900 | 122000 | 122400 | 121800 | 937 |
| 265 | 20241121 | 143100 | 38123572600 | 122000 | 121900 | 122200 | 121900 | 531 |
| 266 | 20241121 | 143000 | 38058799000 | 122000 | 122200 | 122500 | 121900 | 369 |
| 267 | 20241121 | 142900 | 38013757800 | 121900 | 122100 | 122600 | 121900 | 1099 |
| 268 | 20241121 | 142800 | 37879289600 | 122200 | 122000 | 122200 | 122000 | 421 |
| 269 | 20241121 | 142700 | 37827895900 | 122100 | 121900 | 122200 | 121700 | 613 |
| 270 | 20241121 | 142600 | 37753077800 | 121900 | 122300 | 122300 | 121700 | 477 |
| 271 | 20241121 | 142500 | 37694878100 | 121700 | 121900 | 122400 | 121700 | 300 |
| 272 | 20241121 | 142400 | 37658292600 | 122000 | 122100 | 122400 | 121900 | 458 |
| 273 | 20241121 | 142300 | 37602371700 | 122200 | 122100 | 122300 | 122100 | 622 |
| 274 | 20241121 | 142200 | 37526324100 | 122300 | 122100 | 122400 | 122100 | 248 |
| 275 | 20241121 | 142100 | 37496002500 | 122100 | 122000 | 122300 | 122000 | 335 |
| 276 | 20241121 | 142000 | 37455093500 | 122000 | 121900 | 122400 | 121800 | 393 |
| 277 | 20241121 | 141900 | 37407134200 | 121800 | 121800 | 122300 | 121800 | 307 |
| 278 | 20241121 | 141800 | 37369699500 | 121800 | 122200 | 122200 | 121800 | 244 |
| 279 | 20241121 | 141700 | 37339938700 | 122400 | 122300 | 122400 | 122100 | 272 |
| 280 | 20241121 | 141600 | 37306694200 | 122300 | 122400 | 122600 | 121700 | 1581 |
| 281 | 20241121 | 141500 | 37113522000 | 122400 | 122300 | 122500 | 122200 | 612 |
| 282 | 20241121 | 141400 | 37038677200 | 122200 | 122500 | 122700 | 121300 | 2699 |
| 283 | 20241121 | 141300 | 36709283700 | 122500 | 122800 | 122800 | 122400 | 543 |
| 284 | 20241121 | 141200 | 36642723100 | 122700 | 122600 | 122900 | 122500 | 324 |
| 285 | 20241121 | 141100 | 36602967400 | 122700 | 122600 | 122800 | 122500 | 373 |
| 286 | 20241121 | 141000 | 36557210600 | 122600 | 122500 | 122700 | 122400 | 251 |
| 287 | 20241121 | 140900 | 36526453800 | 122500 | 122900 | 122900 | 122500 | 291 |
| 288 | 20241121 | 140800 | 36490747400 | 122900 | 122500 | 123000 | 122500 | 635 |
| 289 | 20241121 | 140700 | 36412796400 | 122500 | 123000 | 123100 | 122300 | 2446 |
| 290 | 20241121 | 140600 | 36112292900 | 123000 | 122700 | 123400 | 122700 | 2546 |
| 291 | 20241121 | 140500 | 35798830900 | 122700 | 122700 | 122800 | 122500 | 635 |
| 292 | 20241121 | 140400 | 35720985700 | 122700 | 122800 | 122900 | 122700 | 239 |
| 293 | 20241121 | 140300 | 35691651100 | 122800 | 122800 | 123000 | 122600 | 631 |
| 294 | 20241121 | 140200 | 35614164800 | 122900 | 122700 | 123000 | 122600 | 869 |
| 295 | 20241121 | 140100 | 35507502300 | 122700 | 122800 | 122800 | 122600 | 366 |
| 296 | 20241121 | 140000 | 35462611100 | 122900 | 122900 | 123000 | 122500 | 771 |
| 297 | 20241121 | 135900 | 35367962500 | 122900 | 122700 | 123200 | 122600 | 2671 |
| 298 | 20241121 | 135800 | 35039373900 | 122700 | 122700 | 123000 | 122300 | 2321 |
| 299 | 20241121 | 135700 | 34754603500 | 122700 | 122500 | 122900 | 122500 | 2122 |
| 300 | 20241121 | 135600 | 34494198100 | 122500 | 122500 | 122600 | 122400 | 691 |
| 301 | 20241121 | 135500 | 34409556200 | 122400 | 122400 | 122500 | 122300 | 1155 |
| 302 | 20241121 | 135400 | 34268179100 | 122500 | 122200 | 122500 | 122200 | 1616 |
| 303 | 20241121 | 135300 | 34070345600 | 122300 | 122200 | 122300 | 122100 | 424 |
| 304 | 20241121 | 135200 | 34018539200 | 122100 | 122400 | 122400 | 122100 | 1297 |
| 305 | 20241121 | 135100 | 33860091800 | 122300 | 122400 | 122500 | 122200 | 1394 |
| 306 | 20241121 | 135000 | 33689593400 | 122500 | 122300 | 122500 | 122100 | 625 |
| 307 | 20241121 | 134900 | 33613133900 | 122100 | 122000 | 122300 | 122000 | 305 |
| 308 | 20241121 | 134800 | 33575875200 | 122000 | 122100 | 122200 | 122000 | 464 |
| 309 | 20241121 | 134700 | 33519215400 | 122100 | 122300 | 122400 | 122100 | 570 |
| 310 | 20241121 | 134600 | 33449518700 | 122300 | 122100 | 122400 | 122000 | 476 |
| 311 | 20241121 | 134500 | 33391347000 | 122000 | 122000 | 122100 | 121900 | 310 |
| 312 | 20241121 | 134400 | 33353521800 | 122000 | 122000 | 122100 | 121900 | 378 |
| 313 | 20241121 | 134300 | 33307406300 | 121900 | 122000 | 122000 | 121800 | 374 |
| 314 | 20241121 | 134200 | 33261797000 | 122000 | 121900 | 122100 | 121900 | 375 |
| 315 | 20241121 | 134100 | 33216029600 | 121900 | 121900 | 122000 | 121800 | 1371 |
| 316 | 20241121 | 134000 | 33048785900 | 121900 | 121900 | 122000 | 121800 | 311 |
| 317 | 20241121 | 133900 | 33010872900 | 121900 | 121800 | 121900 | 121700 | 2006 |
| 318 | 20241121 | 133800 | 32766464500 | 121800 | 121500 | 121800 | 121400 | 2501 |
| 319 | 20241121 | 133700 | 32462360300 | 121500 | 121400 | 121600 | 121400 | 202 |
| 320 | 20241121 | 133600 | 32437818300 | 121400 | 121200 | 121400 | 121200 | 556 |
| 321 | 20241121 | 133500 | 32370369200 | 121200 | 121300 | 121500 | 121200 | 771 |
| 322 | 20241121 | 133400 | 32276831700 | 121400 | 121300 | 121400 | 121300 | 143 |
| 323 | 20241121 | 133300 | 32259477800 | 121300 | 121400 | 121500 | 121300 | 407 |
| 324 | 20241121 | 133200 | 32210053700 | 121300 | 121300 | 121600 | 121300 | 250 |
| 325 | 20241121 | 133100 | 32179690400 | 121300 | 121400 | 121600 | 121300 | 1050 |
| 326 | 20241121 | 133000 | 32052130800 | 121500 | 121300 | 121600 | 121300 | 509 |
| 327 | 20241121 | 132900 | 31990303600 | 121300 | 121600 | 121600 | 121300 | 599 |
| 328 | 20241121 | 132800 | 31917562000 | 121500 | 121500 | 121600 | 121400 | 200 |
| 329 | 20241121 | 132700 | 31893260900 | 121600 | 121300 | 121700 | 121300 | 403 |
| 330 | 20241121 | 132600 | 31844286500 | 121200 | 121300 | 121700 | 121200 | 1576 |
| 331 | 20241121 | 132500 | 31652776800 | 121300 | 121100 | 121500 | 121000 | 434 |
| 332 | 20241121 | 132400 | 31600151500 | 121400 | 121300 | 121400 | 121000 | 440 |
| 333 | 20241121 | 132300 | 31546827600 | 121200 | 121000 | 121400 | 120800 | 435 |
| 334 | 20241121 | 132200 | 31494112800 | 120800 | 120900 | 121200 | 120800 | 634 |
| 335 | 20241121 | 132100 | 31417388800 | 121000 | 121200 | 121200 | 120800 | 651 |
| 336 | 20241121 | 132000 | 31338613600 | 121200 | 121300 | 121400 | 121100 | 319 |
| 337 | 20241121 | 131900 | 31299933600 | 121400 | 121200 | 121400 | 121200 | 245 |
| 338 | 20241121 | 131800 | 31270203500 | 121200 | 121400 | 121500 | 121200 | 573 |
| 339 | 20241121 | 131700 | 31200691000 | 121400 | 121300 | 121600 | 121300 | 785 |
| 340 | 20241121 | 131600 | 31105394400 | 121300 | 121300 | 121400 | 121200 | 242 |
| 341 | 20241121 | 131500 | 31076041500 | 121200 | 121300 | 121500 | 121200 | 259 |
| 342 | 20241121 | 131400 | 31044614400 | 121300 | 121300 | 121400 | 121200 | 155 |
| 343 | 20241121 | 131300 | 31025815500 | 121400 | 121300 | 121500 | 121300 | 250 |
| 344 | 20241121 | 131200 | 30995471200 | 121300 | 121300 | 121400 | 121300 | 151 |
| 345 | 20241121 | 131100 | 30977149300 | 121300 | 121400 | 121500 | 121100 | 438 |
| 346 | 20241121 | 131000 | 30924013700 | 121400 | 121400 | 121600 | 121400 | 149 |
| 347 | 20241121 | 130900 | 30905914400 | 121400 | 121500 | 121600 | 121400 | 311 |
| 348 | 20241121 | 130800 | 30868132000 | 121400 | 121500 | 121600 | 121300 | 459 |
| 349 | 20241121 | 130700 | 30812391100 | 121400 | 121200 | 121500 | 121200 | 353 |
| 350 | 20241121 | 130600 | 30769550200 | 121200 | 121000 | 121300 | 120900 | 804 |
| 351 | 20241121 | 130500 | 30672059300 | 120900 | 121000 | 121200 | 120900 | 346 |
| 352 | 20241121 | 130400 | 30630201600 | 121000 | 120900 | 121200 | 120800 | 274 |
| 353 | 20241121 | 130300 | 30597050100 | 120900 | 120700 | 121000 | 120700 | 235 |
| 354 | 20241121 | 130200 | 30568653000 | 120700 | 121000 | 121200 | 120700 | 592 |
| 355 | 20241121 | 130100 | 30496988000 | 121000 | 120900 | 121000 | 120800 | 277 |
| 356 | 20241121 | 130000 | 30463480900 | 121000 | 120800 | 121000 | 120700 | 177 |
| 357 | 20241121 | 125900 | 30442082200 | 120700 | 121000 | 121000 | 120700 | 256 |
| 358 | 20241121 | 125800 | 30411142600 | 120900 | 120800 | 121000 | 120800 | 366 |
| 359 | 20241121 | 125700 | 30366878800 | 120800 | 120700 | 121000 | 120700 | 137 |
| 360 | 20241121 | 125600 | 30350321800 | 120800 | 120700 | 121000 | 120600 | 246 |
| 361 | 20241121 | 125500 | 30320606000 | 120700 | 120600 | 120800 | 120600 | 152 |
| 362 | 20241121 | 125400 | 30302264900 | 120700 | 120800 | 120900 | 120600 | 124 |
| 363 | 20241121 | 125300 | 30287297100 | 120800 | 120900 | 121000 | 120500 | 544 |
| 364 | 20241121 | 125200 | 30221539400 | 120900 | 120700 | 121000 | 120500 | 461 |
| 365 | 20241121 | 125100 | 30165878100 | 120800 | 120600 | 120800 | 120600 | 164 |
| 366 | 20241121 | 125000 | 30146082000 | 120600 | 120600 | 120900 | 120500 | 170 |
| 367 | 20241121 | 124900 | 30125565600 | 120600 | 120900 | 121000 | 120500 | 420 |
| 368 | 20241121 | 124800 | 30074852100 | 120900 | 121100 | 121200 | 120900 | 433 |
| 369 | 20241121 | 124700 | 30022445100 | 121000 | 121100 | 121100 | 121000 | 98 |
| 370 | 20241121 | 124600 | 30010585600 | 121100 | 120800 | 121200 | 120700 | 696 |
| 371 | 20241121 | 124500 | 29926402500 | 120700 | 120800 | 120800 | 120700 | 250 |
| 372 | 20241121 | 124400 | 29896202700 | 120800 | 120800 | 120900 | 120800 | 81 |
| 373 | 20241121 | 124300 | 29886414200 | 120800 | 120800 | 120900 | 120800 | 163 |
| 374 | 20241121 | 124200 | 29866722700 | 120800 | 120900 | 120900 | 120800 | 93 |
| 375 | 20241121 | 124100 | 29855481500 | 120800 | 121000 | 121100 | 120800 | 182 |
| 376 | 20241121 | 124000 | 29833471000 | 121000 | 121100 | 121200 | 120800 | 329 |
| 377 | 20241121 | 123900 | 29793663300 | 121100 | 121100 | 121200 | 121000 | 195 |
| 378 | 20241121 | 123800 | 29770046300 | 121000 | 121000 | 121200 | 120900 | 136 |
| 379 | 20241121 | 123700 | 29753590000 | 120900 | 121000 | 121000 | 120800 | 195 |
| 380 | 20241121 | 123600 | 29730012100 | 120900 | 120900 | 121000 | 120900 | 96 |
| 381 | 20241121 | 123500 | 29718403000 | 121000 | 120800 | 121000 | 120800 | 123 |
| 382 | 20241121 | 123400 | 29703539500 | 120900 | 120700 | 120900 | 120700 | 131 |
| 383 | 20241121 | 123300 | 29687716400 | 120700 | 120800 | 120900 | 120700 | 198 |
| 384 | 20241121 | 123200 | 29663797000 | 120800 | 121000 | 121000 | 120600 | 181 |
| 385 | 20241121 | 123100 | 29641915400 | 121000 | 120900 | 121000 | 120500 | 475 |
| 386 | 20241121 | 123000 | 29584537300 | 120800 | 120800 | 120900 | 120800 | 182 |
| 387 | 20241121 | 122900 | 29562544700 | 120800 | 120900 | 121000 | 120800 | 219 |
| 388 | 20241121 | 122800 | 29536068700 | 120800 | 120800 | 121000 | 120800 | 190 |
| 389 | 20241121 | 122700 | 29513106500 | 120800 | 120900 | 120900 | 120800 | 121 |
| 390 | 20241121 | 122600 | 29498480100 | 120800 | 120800 | 120900 | 120700 | 83 |
| 391 | 20241121 | 122500 | 29488452700 | 120700 | 120900 | 121000 | 120500 | 484 |
| 392 | 20241121 | 122400 | 29430012700 | 120900 | 120700 | 121000 | 120700 | 1034 |
| 393 | 20241121 | 122300 | 29304946200 | 120700 | 120700 | 120800 | 120600 | 55 |
| 394 | 20241121 | 122200 | 29298307700 | 120800 | 120500 | 121000 | 120300 | 623 |
| 395 | 20241121 | 122100 | 29223007600 | 120500 | 120600 | 120700 | 120400 | 178 |
| 396 | 20241121 | 122000 | 29201541700 | 120500 | 120500 | 120600 | 120400 | 208 |
| 397 | 20241121 | 121900 | 29176483000 | 120400 | 120300 | 120500 | 120200 | 533 |
| 398 | 20241121 | 121800 | 29112282000 | 120400 | 120600 | 120600 | 120200 | 1392 |
| 399 | 20241121 | 121700 | 28944886100 | 120600 | 120500 | 120600 | 120400 | 182 |
| 400 | 20241121 | 121600 | 28922951300 | 120500 | 120500 | 120600 | 120400 | 196 |
| 401 | 20241121 | 121500 | 28899333900 | 120500 | 120400 | 120600 | 120400 | 152 |
| 402 | 20241121 | 121400 | 28881015400 | 120400 | 120300 | 120500 | 120300 | 135 |
| 403 | 20241121 | 121300 | 28864762700 | 120300 | 120300 | 120500 | 120300 | 155 |
| 404 | 20241121 | 121200 | 28846108600 | 120300 | 120200 | 120600 | 120200 | 144 |
| 405 | 20241121 | 121100 | 28828775600 | 120100 | 120100 | 120300 | 120000 | 71 |
| 406 | 20241121 | 121000 | 28820247900 | 120400 | 120100 | 120400 | 120000 | 275 |
| 407 | 20241121 | 120900 | 28787197400 | 120200 | 120400 | 120400 | 120100 | 168 |
| 408 | 20241121 | 120800 | 28766999900 | 120300 | 120400 | 120500 | 120300 | 188 |
| 409 | 20241121 | 120700 | 28744373400 | 120400 | 120300 | 120400 | 120300 | 204 |
| 410 | 20241121 | 120600 | 28719821900 | 120400 | 120500 | 120600 | 120400 | 454 |
| 411 | 20241121 | 120500 | 28665142400 | 120500 | 120600 | 120600 | 120400 | 303 |
| 412 | 20241121 | 120400 | 28628614900 | 120600 | 120400 | 120600 | 120400 | 133 |
| 413 | 20241121 | 120300 | 28612586700 | 120400 | 120400 | 120500 | 120400 | 148 |
| 414 | 20241121 | 120200 | 28594760700 | 120500 | 120400 | 120700 | 120300 | 87 |
| 415 | 20241121 | 120100 | 28584276400 | 120400 | 120800 | 120800 | 120100 | 346 |
| 416 | 20241121 | 120000 | 28542619300 | 120800 | 120700 | 121000 | 120200 | 514 |
| 417 | 20241121 | 115900 | 28480702800 | 121000 | 120500 | 121000 | 120500 | 246 |
| 418 | 20241121 | 115800 | 28450985200 | 120800 | 120600 | 120900 | 120500 | 396 |
| 419 | 20241121 | 115700 | 28403163400 | 120500 | 120700 | 120800 | 120500 | 515 |
| 420 | 20241121 | 115600 | 28341052500 | 120700 | 120800 | 120900 | 120600 | 143 |
| 421 | 20241121 | 115500 | 28323781800 | 120800 | 120700 | 121200 | 120700 | 887 |
| 422 | 20241121 | 115400 | 28216577300 | 120700 | 120700 | 120800 | 120600 | 74 |
| 423 | 20241121 | 115300 | 28207644000 | 120700 | 120600 | 120800 | 120600 | 169 |
| 424 | 20241121 | 115200 | 28187248900 | 120800 | 120800 | 120900 | 120700 | 238 |
| 425 | 20241121 | 115100 | 28158498400 | 120800 | 120900 | 121000 | 120800 | 243 |
| 426 | 20241121 | 115000 | 28129120700 | 121000 | 120900 | 121000 | 120700 | 179 |
| 427 | 20241121 | 114900 | 28107475300 | 120900 | 120800 | 121000 | 120600 | 208 |
| 428 | 20241121 | 114800 | 28082339500 | 120900 | 121000 | 121000 | 120500 | 1009 |
| 429 | 20241121 | 114700 | 27960459600 | 120900 | 120800 | 121000 | 120800 | 155 |
| 430 | 20241121 | 114600 | 27941723700 | 120900 | 121000 | 121000 | 120800 | 359 |
| 431 | 20241121 | 114500 | 27898319200 | 121000 | 121300 | 121400 | 121000 | 533 |
| 432 | 20241121 | 114400 | 27833683200 | 121400 | 121200 | 121400 | 121100 | 198 |
| 433 | 20241121 | 114300 | 27809655700 | 121300 | 121400 | 121400 | 121100 | 921 |
| 434 | 20241121 | 114200 | 27697919500 | 121400 | 121300 | 121400 | 121300 | 169 |
| 435 | 20241121 | 114100 | 27677408700 | 121300 | 121200 | 121400 | 121200 | 198 |
| 436 | 20241121 | 114000 | 27653393800 | 121200 | 121300 | 121300 | 121200 | 87 |
| 437 | 20241121 | 113900 | 27642846200 | 121300 | 121100 | 121300 | 121000 | 314 |
| 438 | 20241121 | 113800 | 27604766700 | 121300 | 121000 | 121300 | 120900 | 303 |
| 439 | 20241121 | 113700 | 27568058600 | 121000 | 121000 | 121300 | 120900 | 463 |
| 440 | 20241121 | 113600 | 27512007700 | 121000 | 121200 | 121200 | 120900 | 586 |
| 441 | 20241121 | 113500 | 27441089900 | 121200 | 121300 | 121500 | 121200 | 380 |
| 442 | 20241121 | 113400 | 27394987600 | 121300 | 121500 | 121500 | 121300 | 354 |
| 443 | 20241121 | 113300 | 27352002500 | 121400 | 121100 | 121600 | 121100 | 354 |
| 444 | 20241121 | 113200 | 27309042400 | 121000 | 121000 | 121100 | 120900 | 260 |
| 445 | 20241121 | 113100 | 27277586200 | 121000 | 120900 | 121000 | 120900 | 85 |
| 446 | 20241121 | 113000 | 27267302800 | 120900 | 121000 | 121100 | 120900 | 180 |
| 447 | 20241121 | 112900 | 27245527700 | 121000 | 121100 | 121100 | 120600 | 234 |
| 448 | 20241121 | 112800 | 27217205300 | 121000 | 121000 | 121200 | 120500 | 609 |
| 449 | 20241121 | 112700 | 27143536000 | 121000 | 120900 | 121100 | 120700 | 577 |
| 450 | 20241121 | 112600 | 27073751200 | 120900 | 120600 | 120900 | 120600 | 242 |
| 451 | 20241121 | 112500 | 27044523100 | 120600 | 120900 | 120900 | 120400 | 951 |
| 452 | 20241121 | 112400 | 26929699500 | 121000 | 120800 | 121000 | 120800 | 402 |
| 453 | 20241121 | 112300 | 26881094500 | 120800 | 120700 | 120900 | 120700 | 208 |
| 454 | 20241121 | 112200 | 26855972400 | 120700 | 120400 | 120800 | 120400 | 304 |
| 455 | 20241121 | 112100 | 26819321200 | 120400 | 120100 | 120500 | 120100 | 977 |
| 456 | 20241121 | 112000 | 26701657400 | 120400 | 120400 | 120600 | 120100 | 1752 |
| 457 | 20241121 | 111900 | 26490493200 | 120400 | 119700 | 120500 | 119700 | 1049 |
| 458 | 20241121 | 111800 | 26364412100 | 119800 | 119300 | 119800 | 119300 | 727 |
| 459 | 20241121 | 111700 | 26277499400 | 119200 | 119200 | 119300 | 118900 | 475 |
| 460 | 20241121 | 111600 | 26220928800 | 119100 | 118900 | 119500 | 118700 | 545 |
| 461 | 20241121 | 111500 | 26156009900 | 118900 | 118600 | 119000 | 118500 | 560 |
| 462 | 20241121 | 111400 | 26089485300 | 118600 | 118600 | 119100 | 118400 | 1479 |
| 463 | 20241121 | 111300 | 25913884000 | 118600 | 118800 | 119000 | 118400 | 1294 |
| 464 | 20241121 | 111200 | 25760473400 | 118600 | 118800 | 118900 | 118400 | 1285 |
| 465 | 20241121 | 111100 | 25607981400 | 118800 | 118600 | 118900 | 118400 | 955 |
| 466 | 20241121 | 111000 | 25494626600 | 118600 | 118700 | 119000 | 118300 | 2885 |
| 467 | 20241121 | 110900 | 25152668800 | 118800 | 119100 | 119400 | 118700 | 1011 |
| 468 | 20241121 | 110800 | 25032339800 | 119400 | 119400 | 119400 | 119000 | 626 |
| 469 | 20241121 | 110700 | 24957739000 | 119300 | 119400 | 119800 | 119300 | 795 |
| 470 | 20241121 | 110600 | 24862766200 | 119500 | 119600 | 119600 | 119400 | 685 |
| 471 | 20241121 | 110500 | 24780906300 | 119500 | 119800 | 120000 | 119500 | 461 |
| 472 | 20241121 | 110400 | 24725709300 | 119800 | 120100 | 120200 | 119800 | 572 |
| 473 | 20241121 | 110300 | 24657128500 | 120000 | 119900 | 120100 | 119900 | 273 |
| 474 | 20241121 | 110200 | 24624362900 | 120000 | 120000 | 120000 | 119900 | 223 |
| 475 | 20241121 | 110100 | 24597611900 | 119800 | 119800 | 120200 | 119600 | 954 |
| 476 | 20241121 | 110000 | 24483203900 | 119800 | 119800 | 120100 | 119700 | 714 |
| 477 | 20241121 | 105900 | 24397603600 | 119800 | 119800 | 120000 | 119500 | 539 |
| 478 | 20241121 | 105800 | 24333044200 | 120100 | 119800 | 120100 | 118500 | 8108 |
| 479 | 20241121 | 105700 | 23368319900 | 119800 | 119900 | 120100 | 119700 | 599 |
| 480 | 20241121 | 105600 | 23296550700 | 119900 | 120000 | 120100 | 119800 | 715 |
| 481 | 20241121 | 105500 | 23210777200 | 119900 | 120200 | 120200 | 119900 | 1911 |
| 482 | 20241121 | 105400 | 22981352500 | 120300 | 120300 | 120400 | 120200 | 711 |
| 483 | 20241121 | 105300 | 22895839200 | 120300 | 120400 | 120400 | 120300 | 318 |
| 484 | 20241121 | 105200 | 22857579200 | 120300 | 120400 | 120500 | 120300 | 319 |
| 485 | 20241121 | 105100 | 22819173600 | 120500 | 120400 | 120500 | 120300 | 307 |
| 486 | 20241121 | 105000 | 22782213600 | 120400 | 120300 | 120500 | 120300 | 363 |
| 487 | 20241121 | 104900 | 22738521500 | 120300 | 120400 | 120500 | 120300 | 628 |
| 488 | 20241121 | 104800 | 22662899700 | 120300 | 120300 | 120500 | 120300 | 234 |
| 489 | 20241121 | 104700 | 22634741500 | 120400 | 120300 | 120500 | 120300 | 348 |
| 490 | 20241121 | 104600 | 22592861800 | 120400 | 120500 | 120600 | 120300 | 642 |
| 491 | 20241121 | 104500 | 22515565400 | 120500 | 120600 | 120700 | 120300 | 887 |
| 492 | 20241121 | 104400 | 22408688900 | 120700 | 120500 | 120700 | 120300 | 433 |
| 493 | 20241121 | 104300 | 22356519100 | 120700 | 120400 | 120700 | 120300 | 370 |
| 494 | 20241121 | 104200 | 22311962400 | 120400 | 120400 | 120500 | 120100 | 598 |
| 495 | 20241121 | 104100 | 22240032000 | 120400 | 120200 | 120600 | 120200 | 591 |
| 496 | 20241121 | 104000 | 22168861000 | 120300 | 120200 | 120400 | 120200 | 437 |
| 497 | 20241121 | 103900 | 22116319500 | 120200 | 120500 | 120500 | 120200 | 482 |
| 498 | 20241121 | 103800 | 22058302500 | 120500 | 120500 | 120600 | 120300 | 298 |
| 499 | 20241121 | 103700 | 22022395500 | 120600 | 120200 | 120700 | 120200 | 283 |
| 500 | 20241121 | 103600 | 21988341100 | 120200 | 120100 | 120200 | 120100 | 553 |
| 501 | 20241121 | 103500 | 21921914400 | 120100 | 120300 | 120600 | 120000 | 2062 |
| 502 | 20241121 | 103400 | 21674203900 | 120300 | 120300 | 120600 | 120300 | 500 |
| 503 | 20241121 | 103300 | 21614008500 | 120300 | 120400 | 120500 | 120200 | 305 |
| 504 | 20241121 | 103200 | 21577296400 | 120500 | 120100 | 120500 | 120100 | 665 |
| 505 | 20241121 | 103100 | 21497349100 | 120000 | 119900 | 120200 | 119900 | 487 |
| 506 | 20241121 | 103000 | 21438885700 | 119900 | 119900 | 120200 | 119800 | 515 |
| 507 | 20241121 | 102900 | 21377112100 | 120000 | 120000 | 120100 | 119900 | 809 |
| 508 | 20241121 | 102800 | 21280044300 | 120000 | 120100 | 120200 | 119900 | 749 |
| 509 | 20241121 | 102700 | 21190155200 | 120000 | 120100 | 120300 | 119900 | 1454 |
| 510 | 20241121 | 102600 | 21015640100 | 120100 | 120400 | 120400 | 120000 | 529 |
| 511 | 20241121 | 102500 | 20952101500 | 120000 | 120000 | 120400 | 120000 | 288 |
| 512 | 20241121 | 102400 | 20917500700 | 119900 | 120200 | 120400 | 119900 | 748 |
| 513 | 20241121 | 102300 | 20827706100 | 120200 | 119900 | 120400 | 119900 | 2306 |
| 514 | 20241121 | 102200 | 20550639800 | 119800 | 119800 | 120200 | 119700 | 1648 |
| 515 | 20241121 | 102100 | 20352961900 | 119700 | 119400 | 119800 | 119300 | 996 |
| 516 | 20241121 | 102000 | 20233896200 | 119400 | 119400 | 119600 | 119300 | 884 |
| 517 | 20241121 | 101900 | 20128339800 | 119400 | 119500 | 119900 | 119300 | 1159 |
| 518 | 20241121 | 101800 | 19989788700 | 119400 | 119500 | 119900 | 119100 | 1682 |
| 519 | 20241121 | 101700 | 19788678600 | 119500 | 119400 | 119900 | 118900 | 1294 |
| 520 | 20241121 | 101600 | 19634084200 | 119500 | 119500 | 119800 | 118800 | 2037 |
| 521 | 20241121 | 101500 | 19391235100 | 119400 | 119700 | 120100 | 119100 | 1037 |
| 522 | 20241121 | 101400 | 19267307500 | 119600 | 119300 | 120300 | 118400 | 6803 |
| 523 | 20241121 | 101300 | 18455449200 | 119400 | 120000 | 120100 | 119300 | 2319 |
| 524 | 20241121 | 101200 | 18177802600 | 120000 | 120200 | 120300 | 120000 | 1538 |
| 525 | 20241121 | 101100 | 17993132000 | 120200 | 120200 | 120300 | 120100 | 934 |
| 526 | 20241121 | 101000 | 17880885800 | 120200 | 120500 | 120700 | 120200 | 1474 |
| 527 | 20241121 | 100900 | 17703319100 | 120500 | 120800 | 121000 | 120500 | 1189 |
| 528 | 20241121 | 100800 | 17559797800 | 120800 | 120700 | 121100 | 120700 | 423 |
| 529 | 20241121 | 100700 | 17508668800 | 120700 | 120800 | 121200 | 120700 | 842 |
| 530 | 20241121 | 100600 | 17406989600 | 120800 | 120600 | 121200 | 120500 | 1366 |
| 531 | 20241121 | 100500 | 17242026500 | 120600 | 121100 | 121200 | 120500 | 2628 |
| 532 | 20241121 | 100400 | 16924214800 | 121100 | 121500 | 121500 | 121100 | 3145 |
| 533 | 20241121 | 100300 | 16542778900 | 121400 | 121700 | 121800 | 121400 | 2153 |
| 534 | 20241121 | 100200 | 16281053400 | 121900 | 121900 | 121900 | 121600 | 2426 |
| 535 | 20241121 | 100100 | 15985680500 | 121900 | 122200 | 122500 | 121800 | 1084 |
| 536 | 20241121 | 100000 | 15853382900 | 122200 | 122600 | 122700 | 122100 | 1213 |
| 537 | 20241121 | 095900 | 15704863000 | 122700 | 122700 | 122800 | 122600 | 578 |
| 538 | 20241121 | 095800 | 15633946700 | 122800 | 122700 | 122800 | 122400 | 1349 |
| 539 | 20241121 | 095700 | 15468516100 | 122800 | 122800 | 122900 | 122700 | 887 |
| 540 | 20241121 | 095600 | 15359639400 | 122800 | 122600 | 122800 | 122500 | 515 |
| 541 | 20241121 | 095500 | 15296483200 | 122600 | 122700 | 122800 | 122600 | 585 |
| 542 | 20241121 | 095400 | 15224744000 | 122500 | 122500 | 122700 | 122400 | 812 |
| 543 | 20241121 | 095300 | 15125233800 | 122400 | 122000 | 122500 | 122000 | 1934 |
| 544 | 20241121 | 095200 | 14888803500 | 122100 | 122200 | 122200 | 122000 | 427 |
| 545 | 20241121 | 095100 | 14836666800 | 122200 | 121900 | 122200 | 121700 | 586 |
| 546 | 20241121 | 095000 | 14765190500 | 121700 | 121800 | 122100 | 121700 | 381 |
| 547 | 20241121 | 094900 | 14718784100 | 121800 | 121800 | 122000 | 121700 | 456 |
| 548 | 20241121 | 094800 | 14663218600 | 121800 | 121900 | 122000 | 121700 | 206 |
| 549 | 20241121 | 094700 | 14638124500 | 121800 | 121800 | 122200 | 121800 | 329 |
| 550 | 20241121 | 094600 | 14598003900 | 121800 | 122100 | 122300 | 121700 | 1435 |
| 551 | 20241121 | 094500 | 14423080800 | 122200 | 122200 | 122300 | 121900 | 1132 |
| 552 | 20241121 | 094400 | 14284914100 | 122200 | 122100 | 122400 | 122000 | 2066 |
| 553 | 20241121 | 094300 | 14032662400 | 122100 | 122000 | 122100 | 121600 | 1459 |
| 554 | 20241121 | 094200 | 13854941200 | 121900 | 121800 | 122100 | 121800 | 360 |
| 555 | 20241121 | 094100 | 13811045800 | 122000 | 121800 | 122100 | 121800 | 402 |
| 556 | 20241121 | 094000 | 13762038500 | 121800 | 122200 | 122200 | 121700 | 910 |
| 557 | 20241121 | 093900 | 13651102500 | 122300 | 122100 | 122300 | 121800 | 1819 |
| 558 | 20241121 | 093800 | 13429163000 | 122200 | 122000 | 122300 | 121900 | 735 |
| 559 | 20241121 | 093700 | 13339472100 | 122000 | 121900 | 122300 | 121800 | 2797 |
| 560 | 20241121 | 093600 | 12998209900 | 122000 | 121900 | 122000 | 121600 | 2887 |
| 561 | 20241121 | 093500 | 12646743300 | 121900 | 122200 | 122400 | 121800 | 3343 |
| 562 | 20241121 | 093400 | 12238878900 | 122200 | 122300 | 122700 | 122100 | 2711 |
| 563 | 20241121 | 093300 | 11907132700 | 122400 | 122200 | 122400 | 122200 | 1133 |
| 564 | 20241121 | 093200 | 11768597500 | 122200 | 122400 | 122600 | 122100 | 1568 |
| 565 | 20241121 | 093100 | 11576993300 | 122400 | 122600 | 122700 | 122400 | 539 |
| 566 | 20241121 | 093000 | 11510948800 | 122400 | 122700 | 122800 | 122300 | 1509 |
| 567 | 20241121 | 092900 | 11326007100 | 122700 | 122700 | 122800 | 122500 | 531 |
| 568 | 20241121 | 092800 | 11260833700 | 122500 | 122600 | 122800 | 122000 | 2196 |
| 569 | 20241121 | 092700 | 10992135500 | 122500 | 122400 | 122500 | 122100 | 1673 |
| 570 | 20241121 | 092600 | 10787738200 | 122200 | 122500 | 122600 | 122100 | 1841 |
| 571 | 20241121 | 092500 | 10562471500 | 122400 | 122200 | 122500 | 122200 | 2692 |
| 572 | 20241121 | 092400 | 10233044000 | 122300 | 122400 | 122700 | 122200 | 2992 |
| 573 | 20241121 | 092300 | 9867014600 | 122300 | 122700 | 122900 | 122300 | 2398 |
| 574 | 20241121 | 092200 | 9573340100 | 122700 | 122900 | 123000 | 122700 | 811 |
| 575 | 20241121 | 092100 | 9473698300 | 123000 | 123000 | 123000 | 122800 | 867 |
| 576 | 20241121 | 092000 | 9367134300 | 123000 | 122900 | 123000 | 122700 | 791 |
| 577 | 20241121 | 091900 | 9269954600 | 122900 | 122800 | 122900 | 122500 | 919 |
| 578 | 20241121 | 091800 | 9157181100 | 122900 | 122800 | 123000 | 122500 | 1080 |
| 579 | 20241121 | 091700 | 9024651900 | 122700 | 123500 | 123600 | 122700 | 2410 |
| 580 | 20241121 | 091600 | 8728121900 | 123300 | 123600 | 123900 | 123100 | 1963 |
| 581 | 20241121 | 091500 | 8485688100 | 123600 | 124200 | 124200 | 123300 | 3463 |
| 582 | 20241121 | 091400 | 8057051500 | 124400 | 124000 | 124400 | 124000 | 2380 |
| 583 | 20241121 | 091300 | 7761458500 | 124000 | 123500 | 124000 | 123400 | 2653 |
| 584 | 20241121 | 091200 | 7433251500 | 123500 | 123300 | 123600 | 123300 | 1690 |
| 585 | 20241121 | 091100 | 7224644500 | 123300 | 123700 | 123800 | 123100 | 1786 |
| 586 | 20241121 | 091000 | 7004254900 | 123700 | 123300 | 123800 | 123000 | 2032 |
| 587 | 20241121 | 090900 | 6753699400 | 123400 | 123700 | 123800 | 123300 | 2958 |
| 588 | 20241121 | 090800 | 6388225200 | 123200 | 122300 | 123900 | 122200 | 2105 |
| 589 | 20241121 | 090700 | 6129479200 | 122200 | 122700 | 123100 | 122200 | 1969 |
| 590 | 20241121 | 090600 | 5888039100 | 122800 | 123600 | 123800 | 122700 | 2579 |
| 591 | 20241121 | 090500 | 5570489300 | 123700 | 124800 | 124800 | 123700 | 4370 |
| 592 | 20241121 | 090400 | 5027589800 | 124800 | 124900 | 125000 | 124200 | 4419 |
| 593 | 20241121 | 090300 | 4476600800 | 124800 | 124700 | 125600 | 124200 | 8408 |
| 594 | 20241121 | 090200 | 3425480700 | 124900 | 123300 | 125600 | 123200 | 14733 |
| 595 | 20241121 | 090100 | 1588687500 | 123400 | 122000 | 123900 | 122000 | 6329 |
| 596 | 20241121 | 090000 | 808521600 | 122600 | 122600 | 122700 | 121600 | 6491 |