33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 183000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 6606 |
| 3 | 20241122 | 182900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 4 | 20241122 | 182800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 5 | 20241122 | 182700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 6 | 20241122 | 182600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 7 | 20241122 | 182500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 8 | 20241122 | 182400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 9 | 20241122 | 182300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 10 | 20241122 | 182200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 11 | 20241122 | 182100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 12 | 20241122 | 182000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 13 | 20241122 | 181900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 14 | 20241122 | 181800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 15 | 20241122 | 181700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 16 | 20241122 | 181600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 17 | 20241122 | 181500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 18 | 20241122 | 181400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 19 | 20241122 | 181300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 20 | 20241122 | 181200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 21 | 20241122 | 181100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 22 | 20241122 | 181000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 23 | 20241122 | 180900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 24 | 20241122 | 180800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 25 | 20241122 | 180700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 26 | 20241122 | 180600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 27 | 20241122 | 180500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 28 | 20241122 | 180400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 29 | 20241122 | 180300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 30 | 20241122 | 180200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 31 | 20241122 | 180100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 32 | 20241122 | 180000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 6606 |
| 33 | 20241122 | 175900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 34 | 20241122 | 175800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 35 | 20241122 | 175700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 36 | 20241122 | 175600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 37 | 20241122 | 175500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 38 | 20241122 | 175400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 39 | 20241122 | 175300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 40 | 20241122 | 175200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 41 | 20241122 | 175100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 42 | 20241122 | 175000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 43 | 20241122 | 174900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 44 | 20241122 | 174800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 45 | 20241122 | 174700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 46 | 20241122 | 174600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 47 | 20241122 | 174500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 48 | 20241122 | 174400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 49 | 20241122 | 174300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 50 | 20241122 | 174200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 51 | 20241122 | 174100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 52 | 20241122 | 174000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 53 | 20241122 | 173900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 54 | 20241122 | 173800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 55 | 20241122 | 173700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 56 | 20241122 | 173600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 57 | 20241122 | 173500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 58 | 20241122 | 173400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 59 | 20241122 | 173300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 60 | 20241122 | 173200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 61 | 20241122 | 173100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 62 | 20241122 | 173000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 6606 |
| 63 | 20241122 | 172900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 64 | 20241122 | 172800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 65 | 20241122 | 172700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 66 | 20241122 | 172600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 67 | 20241122 | 172500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 68 | 20241122 | 172400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 69 | 20241122 | 172300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 70 | 20241122 | 172200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 71 | 20241122 | 172100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 72 | 20241122 | 172000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 73 | 20241122 | 171900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 74 | 20241122 | 171800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 75 | 20241122 | 171700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 76 | 20241122 | 171600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 77 | 20241122 | 171500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 78 | 20241122 | 171400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 79 | 20241122 | 171300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 80 | 20241122 | 171200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 81 | 20241122 | 171100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 82 | 20241122 | 171000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 83 | 20241122 | 170900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 84 | 20241122 | 170800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 85 | 20241122 | 170700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 86 | 20241122 | 170600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 87 | 20241122 | 170500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 88 | 20241122 | 170400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 89 | 20241122 | 170300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 90 | 20241122 | 170200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 91 | 20241122 | 170100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 92 | 20241122 | 170000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 6606 |
| 93 | 20241122 | 165900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 94 | 20241122 | 165800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 95 | 20241122 | 165700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 96 | 20241122 | 165600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 97 | 20241122 | 165500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 98 | 20241122 | 165400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 99 | 20241122 | 165300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 100 | 20241122 | 165200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 101 | 20241122 | 165100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 102 | 20241122 | 165000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 103 | 20241122 | 164900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 104 | 20241122 | 164800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 105 | 20241122 | 164700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 106 | 20241122 | 164600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 107 | 20241122 | 164500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 108 | 20241122 | 164400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 109 | 20241122 | 164300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 110 | 20241122 | 164200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 111 | 20241122 | 164100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 112 | 20241122 | 164000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 113 | 20241122 | 163900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 114 | 20241122 | 163800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 115 | 20241122 | 163700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 116 | 20241122 | 163600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 117 | 20241122 | 163500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 118 | 20241122 | 163400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 119 | 20241122 | 163300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 120 | 20241122 | 163200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 121 | 20241122 | 163100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 122 | 20241122 | 163000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 6606 |
| 123 | 20241122 | 162900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 124 | 20241122 | 162800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 125 | 20241122 | 162700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 126 | 20241122 | 162600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 127 | 20241122 | 162500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 128 | 20241122 | 162400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 129 | 20241122 | 162300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 130 | 20241122 | 162200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 131 | 20241122 | 162100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 132 | 20241122 | 162000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 133 | 20241122 | 161900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 134 | 20241122 | 161800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 135 | 20241122 | 161700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 136 | 20241122 | 161600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 137 | 20241122 | 161500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 138 | 20241122 | 161400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 139 | 20241122 | 161300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 140 | 20241122 | 161200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 141 | 20241122 | 161100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 142 | 20241122 | 161000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 143 | 20241122 | 160900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 144 | 20241122 | 160800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 145 | 20241122 | 160700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 146 | 20241122 | 160600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 147 | 20241122 | 160500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 148 | 20241122 | 160400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 149 | 20241122 | 160300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 150 | 20241122 | 160200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 151 | 20241122 | 160100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 152 | 20241122 | 160000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 6606 |
| 153 | 20241122 | 155900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 154 | 20241122 | 155800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 155 | 20241122 | 155700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 156 | 20241122 | 155600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 157 | 20241122 | 155500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 158 | 20241122 | 155400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 159 | 20241122 | 155300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 160 | 20241122 | 155200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 161 | 20241122 | 155100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 162 | 20241122 | 155000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 163 | 20241122 | 154900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 164 | 20241122 | 154800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 165 | 20241122 | 154700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 166 | 20241122 | 154600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 167 | 20241122 | 154500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 168 | 20241122 | 154400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 169 | 20241122 | 154300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 170 | 20241122 | 154200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 171 | 20241122 | 154100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 172 | 20241122 | 154000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 173 | 20241122 | 153900 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 174 | 20241122 | 153800 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 175 | 20241122 | 153700 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 176 | 20241122 | 153600 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 177 | 20241122 | 153500 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 178 | 20241122 | 153400 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 179 | 20241122 | 153300 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 180 | 20241122 | 153200 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 181 | 20241122 | 153100 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 182 | 20241122 | 153000 | 33743511000 | 109800 | 109800 | 109800 | 109800 | 13212 |
| 183 | 20241122 | 152900 | 33018172200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 184 | 20241122 | 152800 | 33018172200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 185 | 20241122 | 152700 | 33018172200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 186 | 20241122 | 152600 | 33018172200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 187 | 20241122 | 152500 | 33018172200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 188 | 20241122 | 152400 | 33018172200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 189 | 20241122 | 152300 | 33018172200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 190 | 20241122 | 152200 | 33018172200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 191 | 20241122 | 152100 | 33018172200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 192 | 20241122 | 152000 | 33018172200 | 110000 | 110000 | 110000 | 110000 | 0 |
| 193 | 20241122 | 151900 | 33018172200 | 110000 | 110000 | 110100 | 109900 | 1797 |
| 194 | 20241122 | 151800 | 32820542500 | 110100 | 110000 | 110100 | 109800 | 1760 |
| 195 | 20241122 | 151700 | 32626956300 | 110100 | 110200 | 110300 | 110000 | 1493 |
| 196 | 20241122 | 151600 | 32462450300 | 110200 | 110200 | 110200 | 110000 | 1201 |
| 197 | 20241122 | 151500 | 32330205500 | 110200 | 110100 | 110200 | 109900 | 711 |
| 198 | 20241122 | 151400 | 32251930400 | 109900 | 110000 | 110100 | 109800 | 708 |
| 199 | 20241122 | 151300 | 32174074600 | 110000 | 110400 | 110400 | 109800 | 2484 |
| 200 | 20241122 | 151200 | 31900542300 | 110300 | 110200 | 110400 | 110200 | 258 |
| 201 | 20241122 | 151100 | 31872104000 | 110400 | 110400 | 110500 | 110100 | 484 |
| 202 | 20241122 | 151000 | 31818719700 | 110300 | 110600 | 110600 | 110000 | 1902 |
| 203 | 20241122 | 150900 | 31609153700 | 110600 | 110600 | 110700 | 110300 | 503 |
| 204 | 20241122 | 150800 | 31553588500 | 110500 | 110900 | 111000 | 110300 | 2673 |
| 205 | 20241122 | 150700 | 31258536300 | 111000 | 110800 | 111000 | 110700 | 439 |
| 206 | 20241122 | 150600 | 31209874300 | 110900 | 110700 | 111100 | 110600 | 385 |
| 207 | 20241122 | 150500 | 31167212800 | 110700 | 111300 | 111300 | 110300 | 5357 |
| 208 | 20241122 | 150400 | 30574055000 | 111300 | 111400 | 111400 | 111200 | 1063 |
| 209 | 20241122 | 150300 | 30455710800 | 111400 | 111400 | 111400 | 111300 | 311 |
| 210 | 20241122 | 150200 | 30421067400 | 111400 | 111100 | 111400 | 111000 | 757 |
| 211 | 20241122 | 150100 | 30336910800 | 111000 | 111000 | 111100 | 111000 | 282 |
| 212 | 20241122 | 150000 | 30305604100 | 111000 | 111000 | 111100 | 110900 | 252 |
| 213 | 20241122 | 145900 | 30277634900 | 111100 | 110900 | 111100 | 110800 | 612 |
| 214 | 20241122 | 145800 | 30209712700 | 110800 | 111000 | 111000 | 110700 | 356 |
| 215 | 20241122 | 145700 | 30170283200 | 111000 | 110500 | 111300 | 110500 | 7305 |
| 216 | 20241122 | 145600 | 29360278600 | 110500 | 110600 | 110700 | 110300 | 832 |
| 217 | 20241122 | 145500 | 29268433700 | 110400 | 110600 | 110700 | 110400 | 448 |
| 218 | 20241122 | 145400 | 29218949600 | 110500 | 110900 | 110900 | 110500 | 1096 |
| 219 | 20241122 | 145300 | 29097735400 | 110900 | 110900 | 110900 | 110800 | 149 |
| 220 | 20241122 | 145200 | 29081220800 | 110900 | 110900 | 111000 | 110700 | 734 |
| 221 | 20241122 | 145100 | 28999915600 | 110900 | 110900 | 110900 | 110700 | 228 |
| 222 | 20241122 | 145000 | 28974651600 | 110900 | 110800 | 110900 | 110800 | 189 |
| 223 | 20241122 | 144900 | 28953705300 | 110800 | 110900 | 111000 | 110800 | 425 |
| 224 | 20241122 | 144800 | 28906574200 | 111000 | 111100 | 111100 | 111000 | 373 |
| 225 | 20241122 | 144700 | 28865170200 | 111100 | 111100 | 111200 | 111000 | 172 |
| 226 | 20241122 | 144600 | 28846058000 | 111200 | 111300 | 111300 | 111100 | 169 |
| 227 | 20241122 | 144500 | 28827263900 | 111300 | 111000 | 111300 | 111000 | 854 |
| 228 | 20241122 | 144400 | 28732352300 | 111000 | 111000 | 111100 | 111000 | 64 |
| 229 | 20241122 | 144300 | 28725245500 | 111000 | 111000 | 111000 | 110900 | 157 |
| 230 | 20241122 | 144200 | 28707818800 | 111000 | 111000 | 111100 | 110900 | 590 |
| 231 | 20241122 | 144100 | 28642321000 | 111100 | 110900 | 111100 | 110800 | 551 |
| 232 | 20241122 | 144000 | 28581176500 | 111000 | 111100 | 111100 | 111000 | 538 |
| 233 | 20241122 | 143900 | 28521450200 | 111200 | 111000 | 111200 | 110900 | 782 |
| 234 | 20241122 | 143800 | 28434612300 | 111000 | 110800 | 111000 | 110800 | 719 |
| 235 | 20241122 | 143700 | 28354870300 | 110800 | 110800 | 110900 | 110800 | 325 |
| 236 | 20241122 | 143600 | 28318843800 | 110800 | 110600 | 110800 | 110500 | 2833 |
| 237 | 20241122 | 143500 | 28005628300 | 110600 | 110700 | 110900 | 110600 | 2421 |
| 238 | 20241122 | 143400 | 27737605800 | 110900 | 111100 | 111100 | 110700 | 603 |
| 239 | 20241122 | 143300 | 27670786800 | 111000 | 111300 | 111400 | 110900 | 358 |
| 240 | 20241122 | 143200 | 27631007100 | 111200 | 110900 | 111400 | 110800 | 1124 |
| 241 | 20241122 | 143100 | 27506026700 | 111100 | 111000 | 111100 | 110600 | 427 |
| 242 | 20241122 | 143000 | 27458665000 | 111000 | 110600 | 111000 | 110400 | 1855 |
| 243 | 20241122 | 142900 | 27253167600 | 110700 | 110700 | 110700 | 110400 | 1033 |
| 244 | 20241122 | 142800 | 27138981300 | 110600 | 110700 | 110700 | 110500 | 266 |
| 245 | 20241122 | 142700 | 27109557000 | 110500 | 110500 | 110600 | 110400 | 325 |
| 246 | 20241122 | 142600 | 27073638100 | 110600 | 110600 | 110600 | 110400 | 452 |
| 247 | 20241122 | 142500 | 27023681600 | 110600 | 110300 | 110800 | 110200 | 467 |
| 248 | 20241122 | 142400 | 26972053100 | 110300 | 110900 | 110900 | 110300 | 863 |
| 249 | 20241122 | 142300 | 26876711300 | 110900 | 110900 | 111200 | 110800 | 1570 |
| 250 | 20241122 | 142200 | 26702487500 | 110900 | 110100 | 110900 | 110100 | 1813 |
| 251 | 20241122 | 142100 | 26502450100 | 110100 | 110400 | 110700 | 110000 | 465 |
| 252 | 20241122 | 142000 | 26451163400 | 110500 | 110600 | 110600 | 110400 | 243 |
| 253 | 20241122 | 141900 | 26424324100 | 110700 | 110600 | 110800 | 110200 | 713 |
| 254 | 20241122 | 141800 | 26345542600 | 110800 | 110700 | 111000 | 110300 | 1459 |
| 255 | 20241122 | 141700 | 26184073700 | 110600 | 109800 | 110700 | 109800 | 2049 |
| 256 | 20241122 | 141600 | 25958102800 | 109900 | 109900 | 110000 | 109800 | 302 |
| 257 | 20241122 | 141500 | 25924920800 | 110000 | 109500 | 110200 | 109500 | 779 |
| 258 | 20241122 | 141400 | 25839288400 | 109600 | 109500 | 109800 | 109400 | 1698 |
| 259 | 20241122 | 141300 | 25653237800 | 109500 | 109700 | 109700 | 109400 | 967 |
| 260 | 20241122 | 141200 | 25547340700 | 109700 | 109700 | 109700 | 109200 | 691 |
| 261 | 20241122 | 141100 | 25471758600 | 109700 | 109400 | 109800 | 108900 | 2367 |
| 262 | 20241122 | 141000 | 25212972900 | 109100 | 109000 | 109400 | 108900 | 3010 |
| 263 | 20241122 | 140900 | 24884670100 | 109000 | 109600 | 109600 | 108900 | 1733 |
| 264 | 20241122 | 140800 | 24695673600 | 109600 | 109100 | 109700 | 109000 | 1808 |
| 265 | 20241122 | 140700 | 24497869200 | 109100 | 108900 | 109400 | 108700 | 4668 |
| 266 | 20241122 | 140600 | 23989341100 | 108900 | 109300 | 109300 | 108800 | 4517 |
| 267 | 20241122 | 140500 | 23497198800 | 109300 | 109400 | 109500 | 109100 | 3922 |
| 268 | 20241122 | 140400 | 23068633300 | 109400 | 109600 | 109600 | 109300 | 4323 |
| 269 | 20241122 | 140300 | 22595812900 | 109400 | 109500 | 110000 | 109400 | 4037 |
| 270 | 20241122 | 140200 | 22153466400 | 109600 | 109600 | 110000 | 109300 | 5448 |
| 271 | 20241122 | 140100 | 21557012200 | 109600 | 110700 | 110700 | 109300 | 7290 |
| 272 | 20241122 | 140000 | 20754081400 | 110800 | 110700 | 111000 | 110600 | 1863 |
| 273 | 20241122 | 135900 | 20547794900 | 110800 | 111000 | 111000 | 110700 | 945 |
| 274 | 20241122 | 135800 | 20443102200 | 110900 | 110800 | 111300 | 110800 | 5083 |
| 275 | 20241122 | 135700 | 19879516800 | 110800 | 111200 | 111200 | 110800 | 6880 |
| 276 | 20241122 | 135600 | 19116010500 | 111200 | 111300 | 111400 | 111000 | 2163 |
| 277 | 20241122 | 135500 | 18875602500 | 111300 | 111300 | 111500 | 111200 | 1056 |
| 278 | 20241122 | 135400 | 18758103400 | 111400 | 111400 | 111600 | 111400 | 177 |
| 279 | 20241122 | 135300 | 18738380300 | 111400 | 111300 | 111600 | 111300 | 1480 |
| 280 | 20241122 | 135200 | 18573468900 | 111300 | 111300 | 111400 | 111200 | 460 |
| 281 | 20241122 | 135100 | 18522263500 | 111400 | 111600 | 111600 | 111300 | 1044 |
| 282 | 20241122 | 135000 | 18405994600 | 111600 | 111500 | 111600 | 111500 | 91 |
| 283 | 20241122 | 134900 | 18395845300 | 111600 | 111600 | 111700 | 111400 | 1122 |
| 284 | 20241122 | 134800 | 18270707700 | 111600 | 111400 | 111700 | 111400 | 444 |
| 285 | 20241122 | 134700 | 18221191600 | 111700 | 111500 | 111800 | 111400 | 1238 |
| 286 | 20241122 | 134600 | 18083052200 | 111500 | 111600 | 111600 | 111500 | 494 |
| 287 | 20241122 | 134500 | 18027962700 | 111600 | 111600 | 111700 | 111600 | 136 |
| 288 | 20241122 | 134400 | 18012784400 | 111600 | 111800 | 111800 | 111600 | 508 |
| 289 | 20241122 | 134300 | 17956027700 | 111800 | 111700 | 111900 | 111700 | 652 |
| 290 | 20241122 | 134200 | 17883143900 | 111700 | 111600 | 111900 | 111500 | 868 |
| 291 | 20241122 | 134100 | 17786255000 | 111600 | 111700 | 111900 | 111500 | 1138 |
| 292 | 20241122 | 134000 | 17659357300 | 111500 | 111700 | 111900 | 111500 | 1512 |
| 293 | 20241122 | 133900 | 17490446000 | 111700 | 111900 | 111900 | 111700 | 470 |
| 294 | 20241122 | 133800 | 17437878800 | 111900 | 112000 | 112000 | 111800 | 187 |
| 295 | 20241122 | 133700 | 17416954200 | 112000 | 111700 | 112000 | 111500 | 1420 |
| 296 | 20241122 | 133600 | 17258437300 | 111700 | 112100 | 112100 | 111700 | 319 |
| 297 | 20241122 | 133500 | 17222746700 | 112000 | 112100 | 112100 | 112000 | 63 |
| 298 | 20241122 | 133400 | 17215690400 | 112100 | 111800 | 112100 | 111600 | 756 |
| 299 | 20241122 | 133300 | 17131079800 | 111800 | 112200 | 112200 | 111800 | 191 |
| 300 | 20241122 | 133200 | 17109705000 | 112200 | 112200 | 112200 | 112000 | 287 |
| 301 | 20241122 | 133100 | 17077526200 | 112200 | 112200 | 112200 | 112100 | 25 |
| 302 | 20241122 | 133000 | 17074721300 | 112100 | 112200 | 112300 | 112100 | 267 |
| 303 | 20241122 | 132900 | 17044767500 | 112200 | 112200 | 112300 | 112100 | 66 |
| 304 | 20241122 | 132800 | 17037362800 | 112200 | 111700 | 112200 | 111600 | 1724 |
| 305 | 20241122 | 132700 | 16844443000 | 111700 | 111800 | 111800 | 111600 | 426 |
| 306 | 20241122 | 132600 | 16796882100 | 111800 | 111900 | 111900 | 111700 | 353 |
| 307 | 20241122 | 132500 | 16757428000 | 111800 | 111800 | 112000 | 111800 | 405 |
| 308 | 20241122 | 132400 | 16712141500 | 111800 | 112100 | 112100 | 111800 | 394 |
| 309 | 20241122 | 132300 | 16668049300 | 112100 | 112000 | 112200 | 112000 | 175 |
| 310 | 20241122 | 132200 | 16648430300 | 112000 | 112100 | 112100 | 112000 | 220 |
| 311 | 20241122 | 132100 | 16623780700 | 112100 | 112300 | 112300 | 112100 | 194 |
| 312 | 20241122 | 132000 | 16602023200 | 112300 | 112000 | 112300 | 112000 | 1197 |
| 313 | 20241122 | 131900 | 16467898300 | 112100 | 112000 | 112200 | 111900 | 173 |
| 314 | 20241122 | 131800 | 16448512200 | 111900 | 112000 | 112200 | 111900 | 574 |
| 315 | 20241122 | 131700 | 16384272600 | 112200 | 112100 | 112200 | 111900 | 487 |
| 316 | 20241122 | 131600 | 16329703800 | 112100 | 112100 | 112100 | 112100 | 127 |
| 317 | 20241122 | 131500 | 16315467100 | 112200 | 112100 | 112200 | 112000 | 138 |
| 318 | 20241122 | 131400 | 16299996600 | 111900 | 112000 | 112100 | 111900 | 168 |
| 319 | 20241122 | 131300 | 16281190900 | 112000 | 112200 | 112300 | 112000 | 276 |
| 320 | 20241122 | 131200 | 16250227800 | 112300 | 112100 | 112300 | 111900 | 201 |
| 321 | 20241122 | 131100 | 16227701000 | 112200 | 112000 | 112200 | 111900 | 244 |
| 322 | 20241122 | 131000 | 16200371700 | 112300 | 112200 | 112300 | 112000 | 420 |
| 323 | 20241122 | 130900 | 16153308200 | 112200 | 112300 | 112500 | 111900 | 242 |
| 324 | 20241122 | 130800 | 16126141900 | 112400 | 112200 | 112500 | 112000 | 385 |
| 325 | 20241122 | 130700 | 16082952900 | 112100 | 111700 | 112200 | 111700 | 179 |
| 326 | 20241122 | 130600 | 16062896900 | 111600 | 111600 | 112000 | 111500 | 1362 |
| 327 | 20241122 | 130500 | 15910652200 | 111600 | 112100 | 112100 | 111400 | 3712 |
| 328 | 20241122 | 130400 | 15495753300 | 112200 | 112200 | 112500 | 112100 | 645 |
| 329 | 20241122 | 130300 | 15423358300 | 112200 | 112300 | 112400 | 112200 | 821 |
| 330 | 20241122 | 130200 | 15331208400 | 112300 | 112400 | 112500 | 112200 | 717 |
| 331 | 20241122 | 130100 | 15250686400 | 112600 | 112500 | 112900 | 112400 | 418 |
| 332 | 20241122 | 130000 | 15203600900 | 112400 | 112400 | 112600 | 112300 | 472 |
| 333 | 20241122 | 125900 | 15150532100 | 112400 | 112600 | 112600 | 112400 | 69 |
| 334 | 20241122 | 125800 | 15142774500 | 112700 | 112500 | 112700 | 112300 | 768 |
| 335 | 20241122 | 125700 | 15056499200 | 112700 | 112900 | 112900 | 112700 | 116 |
| 336 | 20241122 | 125600 | 15043418300 | 112900 | 112800 | 112900 | 112800 | 35 |
| 337 | 20241122 | 125500 | 15039468600 | 112800 | 112600 | 112800 | 112600 | 161 |
| 338 | 20241122 | 125400 | 15021322400 | 112700 | 112400 | 112800 | 112400 | 105 |
| 339 | 20241122 | 125300 | 15009490900 | 112400 | 112900 | 112900 | 112400 | 1147 |
| 340 | 20241122 | 125200 | 14880408900 | 112900 | 113000 | 113000 | 112700 | 124 |
| 341 | 20241122 | 125100 | 14866410700 | 113000 | 112900 | 113000 | 112900 | 267 |
| 342 | 20241122 | 125000 | 14836266300 | 112800 | 112700 | 112800 | 112700 | 129 |
| 343 | 20241122 | 124900 | 14821720800 | 112600 | 112700 | 112700 | 112600 | 31 |
| 344 | 20241122 | 124800 | 14818228100 | 112600 | 112900 | 113000 | 112600 | 295 |
| 345 | 20241122 | 124700 | 14784998500 | 112700 | 112700 | 112700 | 112600 | 126 |
| 346 | 20241122 | 124600 | 14770799600 | 112700 | 112600 | 112800 | 112600 | 349 |
| 347 | 20241122 | 124500 | 14731458100 | 112600 | 112900 | 113200 | 112600 | 95 |
| 348 | 20241122 | 124400 | 14720725600 | 112900 | 112600 | 112900 | 112600 | 50 |
| 349 | 20241122 | 124300 | 14715082000 | 112600 | 112900 | 112900 | 112600 | 302 |
| 350 | 20241122 | 124200 | 14681025500 | 112900 | 112900 | 112900 | 112800 | 102 |
| 351 | 20241122 | 124100 | 14669511000 | 112800 | 112800 | 112900 | 112800 | 4 |
| 352 | 20241122 | 124000 | 14669059600 | 112800 | 113000 | 113000 | 112800 | 256 |
| 353 | 20241122 | 123900 | 14640162000 | 113100 | 113100 | 113200 | 113100 | 156 |
| 354 | 20241122 | 123800 | 14622517600 | 113100 | 113100 | 113200 | 113100 | 153 |
| 355 | 20241122 | 123700 | 14605211400 | 113000 | 113100 | 113100 | 113000 | 34 |
| 356 | 20241122 | 123600 | 14601366500 | 113100 | 113200 | 113200 | 113000 | 240 |
| 357 | 20241122 | 123500 | 14574219900 | 113100 | 113200 | 113200 | 113100 | 45 |
| 358 | 20241122 | 123400 | 14569130000 | 113200 | 113400 | 113400 | 113000 | 197 |
| 359 | 20241122 | 123300 | 14546858200 | 113400 | 113400 | 113500 | 113400 | 29 |
| 360 | 20241122 | 123200 | 14543568800 | 113400 | 113400 | 113500 | 113000 | 191 |
| 361 | 20241122 | 123100 | 14521953600 | 113400 | 113200 | 113500 | 113200 | 447 |
| 362 | 20241122 | 123000 | 14471279800 | 113200 | 113300 | 113400 | 112900 | 405 |
| 363 | 20241122 | 122900 | 14425425700 | 113400 | 113400 | 113400 | 112900 | 217 |
| 364 | 20241122 | 122800 | 14400872900 | 113400 | 113400 | 113400 | 113200 | 97 |
| 365 | 20241122 | 122700 | 14389879000 | 113400 | 113400 | 113500 | 113200 | 76 |
| 366 | 20241122 | 122600 | 14381265200 | 113500 | 113500 | 113500 | 113500 | 49 |
| 367 | 20241122 | 122500 | 14375703700 | 113600 | 113500 | 113600 | 113200 | 205 |
| 368 | 20241122 | 122400 | 14352466600 | 113300 | 113600 | 113600 | 113300 | 161 |
| 369 | 20241122 | 122300 | 14334185500 | 113500 | 113500 | 113600 | 113500 | 140 |
| 370 | 20241122 | 122200 | 14318284600 | 113600 | 113700 | 113700 | 112600 | 857 |
| 371 | 20241122 | 122100 | 14221391300 | 113500 | 113600 | 113800 | 113500 | 43 |
| 372 | 20241122 | 122000 | 14216503200 | 113800 | 113900 | 113900 | 113700 | 138 |
| 373 | 20241122 | 121900 | 14200811900 | 113800 | 113800 | 113800 | 113700 | 10 |
| 374 | 20241122 | 121800 | 14199674000 | 113800 | 113600 | 113800 | 113600 | 109 |
| 375 | 20241122 | 121700 | 14187289800 | 113500 | 113500 | 113600 | 113400 | 221 |
| 376 | 20241122 | 121600 | 14162223300 | 113500 | 113700 | 113800 | 113500 | 321 |
| 377 | 20241122 | 121500 | 14125769200 | 113700 | 113900 | 113900 | 113700 | 185 |
| 378 | 20241122 | 121400 | 14104706900 | 113800 | 113900 | 113900 | 113800 | 72 |
| 379 | 20241122 | 121300 | 14096507200 | 113900 | 113900 | 114000 | 113900 | 161 |
| 380 | 20241122 | 121200 | 14078168300 | 113900 | 113800 | 113900 | 113800 | 257 |
| 381 | 20241122 | 121100 | 14048897200 | 113800 | 113900 | 113900 | 113800 | 105 |
| 382 | 20241122 | 121000 | 14036948100 | 113900 | 113600 | 113900 | 113500 | 1041 |
| 383 | 20241122 | 120900 | 13918555200 | 113500 | 113500 | 113600 | 113400 | 110 |
| 384 | 20241122 | 120800 | 13906063600 | 113500 | 113600 | 113700 | 113500 | 93 |
| 385 | 20241122 | 120700 | 13895501400 | 113600 | 113600 | 113600 | 113600 | 6 |
| 386 | 20241122 | 120600 | 13894819800 | 113700 | 113700 | 113700 | 113600 | 180 |
| 387 | 20241122 | 120500 | 13874355200 | 113700 | 113500 | 113700 | 113400 | 262 |
| 388 | 20241122 | 120400 | 13844605700 | 113600 | 113500 | 113600 | 113500 | 43 |
| 389 | 20241122 | 120300 | 13839723100 | 113500 | 113700 | 113800 | 113500 | 312 |
| 390 | 20241122 | 120200 | 13804243100 | 113800 | 113700 | 113900 | 113700 | 183 |
| 391 | 20241122 | 120100 | 13783409600 | 113800 | 113900 | 113900 | 113700 | 241 |
| 392 | 20241122 | 120000 | 13755985800 | 113900 | 113900 | 114000 | 113800 | 644 |
| 393 | 20241122 | 115900 | 13682588700 | 113900 | 113900 | 114000 | 113900 | 310 |
| 394 | 20241122 | 115800 | 13647272500 | 113900 | 113900 | 114000 | 113900 | 191 |
| 395 | 20241122 | 115700 | 13625510600 | 113900 | 113800 | 114000 | 113800 | 329 |
| 396 | 20241122 | 115600 | 13588042600 | 113900 | 113700 | 113900 | 113700 | 729 |
| 397 | 20241122 | 115500 | 13505062000 | 113700 | 113800 | 113800 | 113700 | 236 |
| 398 | 20241122 | 115400 | 13478225600 | 113700 | 113400 | 113800 | 113200 | 1006 |
| 399 | 20241122 | 115300 | 13363997300 | 113500 | 113200 | 113500 | 112800 | 779 |
| 400 | 20241122 | 115200 | 13275731000 | 113200 | 113200 | 113200 | 113100 | 63 |
| 401 | 20241122 | 115100 | 13268599500 | 113200 | 113100 | 113200 | 112800 | 439 |
| 402 | 20241122 | 115000 | 13218941600 | 113000 | 113100 | 113100 | 113000 | 255 |
| 403 | 20241122 | 114900 | 13190107400 | 113100 | 113000 | 113100 | 112800 | 37 |
| 404 | 20241122 | 114800 | 13185924200 | 113000 | 112900 | 113100 | 112700 | 390 |
| 405 | 20241122 | 114700 | 13141891900 | 112900 | 113300 | 113300 | 112900 | 192 |
| 406 | 20241122 | 114600 | 13120203700 | 113200 | 113200 | 113300 | 113200 | 172 |
| 407 | 20241122 | 114500 | 13100733000 | 113200 | 113100 | 113300 | 113100 | 96 |
| 408 | 20241122 | 114400 | 13089864000 | 113000 | 113100 | 113100 | 113000 | 164 |
| 409 | 20241122 | 114300 | 13071330500 | 113000 | 113100 | 113200 | 113000 | 126 |
| 410 | 20241122 | 114200 | 13057089600 | 113100 | 113300 | 113300 | 113100 | 174 |
| 411 | 20241122 | 114100 | 13037393000 | 113300 | 113200 | 113300 | 113200 | 407 |
| 412 | 20241122 | 114000 | 12991307800 | 113200 | 113100 | 113200 | 113000 | 340 |
| 413 | 20241122 | 113900 | 12952863100 | 113000 | 113100 | 113100 | 112900 | 119 |
| 414 | 20241122 | 113800 | 12939417600 | 112900 | 112800 | 113000 | 112800 | 352 |
| 415 | 20241122 | 113700 | 12899677700 | 112700 | 112800 | 112800 | 112600 | 114 |
| 416 | 20241122 | 113600 | 12886827200 | 112800 | 112900 | 112900 | 112800 | 20 |
| 417 | 20241122 | 113500 | 12884569300 | 112900 | 112700 | 112900 | 112700 | 148 |
| 418 | 20241122 | 113400 | 12867874500 | 112800 | 112800 | 112900 | 112700 | 161 |
| 419 | 20241122 | 113300 | 12849715000 | 112800 | 112900 | 112900 | 112800 | 38 |
| 420 | 20241122 | 113200 | 12845426500 | 112800 | 112800 | 112900 | 112600 | 63 |
| 421 | 20241122 | 113100 | 12838319400 | 112700 | 112900 | 113000 | 112700 | 76 |
| 422 | 20241122 | 113000 | 12829742200 | 113100 | 112600 | 113100 | 112600 | 345 |
| 423 | 20241122 | 112900 | 12790849600 | 112600 | 112600 | 112700 | 112500 | 332 |
| 424 | 20241122 | 112800 | 12753468500 | 112600 | 112300 | 112700 | 112300 | 301 |
| 425 | 20241122 | 112700 | 12719611900 | 112500 | 112300 | 112700 | 112100 | 484 |
| 426 | 20241122 | 112600 | 12665246000 | 112300 | 112300 | 112500 | 112200 | 249 |
| 427 | 20241122 | 112500 | 12637276900 | 112300 | 112400 | 112600 | 112300 | 273 |
| 428 | 20241122 | 112400 | 12606596600 | 112400 | 112200 | 112400 | 112100 | 396 |
| 429 | 20241122 | 112300 | 12562140900 | 112200 | 112300 | 112500 | 112000 | 823 |
| 430 | 20241122 | 112200 | 12469824400 | 112400 | 112600 | 112800 | 112200 | 849 |
| 431 | 20241122 | 112100 | 12374334400 | 112300 | 112500 | 112600 | 112300 | 574 |
| 432 | 20241122 | 112000 | 12309811600 | 112300 | 112700 | 112800 | 112300 | 1283 |
| 433 | 20241122 | 111900 | 12165482200 | 112700 | 112900 | 112900 | 112700 | 445 |
| 434 | 20241122 | 111800 | 12115297000 | 112900 | 113000 | 113000 | 112800 | 258 |
| 435 | 20241122 | 111700 | 12086175400 | 113000 | 113100 | 113200 | 113000 | 190 |
| 436 | 20241122 | 111600 | 12064682600 | 113100 | 113200 | 113300 | 113000 | 825 |
| 437 | 20241122 | 111500 | 11971368200 | 113200 | 113400 | 113400 | 113200 | 239 |
| 438 | 20241122 | 111400 | 11944290100 | 113400 | 113500 | 113500 | 113400 | 75 |
| 439 | 20241122 | 111300 | 11935783800 | 113600 | 113500 | 113600 | 113400 | 77 |
| 440 | 20241122 | 111200 | 11927041600 | 113600 | 113700 | 113700 | 113500 | 92 |
| 441 | 20241122 | 111100 | 11916593400 | 113600 | 113700 | 113700 | 113600 | 92 |
| 442 | 20241122 | 111000 | 11906137200 | 113700 | 113200 | 113700 | 113200 | 434 |
| 443 | 20241122 | 110900 | 11856905300 | 113400 | 113400 | 113400 | 113200 | 158 |
| 444 | 20241122 | 110800 | 11838989100 | 113400 | 113400 | 113500 | 113200 | 166 |
| 445 | 20241122 | 110700 | 11820168600 | 113400 | 113200 | 113500 | 113200 | 83 |
| 446 | 20241122 | 110600 | 11810758200 | 113300 | 113200 | 113500 | 113200 | 102 |
| 447 | 20241122 | 110500 | 11799201100 | 113200 | 113200 | 113600 | 113200 | 42 |
| 448 | 20241122 | 110400 | 11794440600 | 113200 | 113200 | 113200 | 113000 | 423 |
| 449 | 20241122 | 110300 | 11746576100 | 113200 | 113400 | 113500 | 113200 | 994 |
| 450 | 20241122 | 110200 | 11633866000 | 113400 | 113800 | 113800 | 113400 | 909 |
| 451 | 20241122 | 110100 | 11530544500 | 113800 | 113700 | 113800 | 113600 | 196 |
| 452 | 20241122 | 110000 | 11508263100 | 113800 | 114800 | 114900 | 113700 | 620 |
| 453 | 20241122 | 105900 | 11437493600 | 114900 | 113300 | 114900 | 112700 | 6012 |
| 454 | 20241122 | 105800 | 10752719000 | 113400 | 113100 | 113500 | 113000 | 2349 |
| 455 | 20241122 | 105700 | 10486576300 | 113000 | 112800 | 113000 | 112800 | 146 |
| 456 | 20241122 | 105600 | 10470090700 | 112800 | 112700 | 112800 | 112700 | 9 |
| 457 | 20241122 | 105500 | 10469076100 | 112800 | 112500 | 112800 | 112500 | 68 |
| 458 | 20241122 | 105400 | 10461419800 | 112500 | 112700 | 112700 | 112300 | 270 |
| 459 | 20241122 | 105300 | 10431078100 | 112700 | 112700 | 112700 | 112400 | 328 |
| 460 | 20241122 | 105200 | 10394166800 | 112800 | 112700 | 112800 | 112600 | 29 |
| 461 | 20241122 | 105100 | 10390898500 | 112600 | 112700 | 112800 | 112600 | 436 |
| 462 | 20241122 | 105000 | 10341770100 | 112700 | 112700 | 112900 | 112600 | 349 |
| 463 | 20241122 | 104900 | 10302461300 | 112800 | 113000 | 113000 | 112800 | 159 |
| 464 | 20241122 | 104800 | 10284522800 | 113000 | 113200 | 113200 | 113000 | 273 |
| 465 | 20241122 | 104700 | 10253642400 | 113400 | 113500 | 113600 | 113200 | 223 |
| 466 | 20241122 | 104600 | 10228332900 | 113500 | 113100 | 113600 | 113100 | 1349 |
| 467 | 20241122 | 104500 | 10075369500 | 113100 | 113300 | 113300 | 113000 | 671 |
| 468 | 20241122 | 104400 | 9999392700 | 113300 | 113300 | 113400 | 113200 | 749 |
| 469 | 20241122 | 104300 | 9914517800 | 113400 | 112700 | 113500 | 112600 | 2742 |
| 470 | 20241122 | 104200 | 9604809200 | 112700 | 112500 | 112700 | 112500 | 353 |
| 471 | 20241122 | 104100 | 9565062100 | 112500 | 112400 | 112500 | 112400 | 485 |
| 472 | 20241122 | 104000 | 9510521100 | 112500 | 112300 | 112500 | 112300 | 383 |
| 473 | 20241122 | 103900 | 9467465600 | 112200 | 111800 | 112200 | 111800 | 782 |
| 474 | 20241122 | 103800 | 9379853400 | 111900 | 111900 | 112000 | 111700 | 68 |
| 475 | 20241122 | 103700 | 9372248100 | 111900 | 111900 | 112000 | 111700 | 189 |
| 476 | 20241122 | 103600 | 9351098200 | 112000 | 111800 | 112100 | 111800 | 159 |
| 477 | 20241122 | 103500 | 9333291300 | 111700 | 111800 | 111800 | 111700 | 284 |
| 478 | 20241122 | 103400 | 9301552600 | 111800 | 111700 | 111800 | 111500 | 354 |
| 479 | 20241122 | 103300 | 9262029000 | 111800 | 111800 | 111800 | 111700 | 66 |
| 480 | 20241122 | 103200 | 9254650700 | 111700 | 112000 | 112100 | 111700 | 372 |
| 481 | 20241122 | 103100 | 9213009800 | 112100 | 111900 | 112200 | 111900 | 945 |
| 482 | 20241122 | 103000 | 9107150600 | 111900 | 111700 | 111900 | 111700 | 203 |
| 483 | 20241122 | 102900 | 9084447000 | 111600 | 111700 | 111700 | 111500 | 477 |
| 484 | 20241122 | 102800 | 9031223900 | 111700 | 111900 | 112000 | 111600 | 464 |
| 485 | 20241122 | 102700 | 8979366300 | 111900 | 112000 | 112000 | 111800 | 155 |
| 486 | 20241122 | 102600 | 8962030000 | 111900 | 111900 | 112000 | 111800 | 188 |
| 487 | 20241122 | 102500 | 8940993900 | 111800 | 111900 | 112000 | 111800 | 694 |
| 488 | 20241122 | 102400 | 8863333800 | 111900 | 111800 | 111900 | 111800 | 196 |
| 489 | 20241122 | 102300 | 8841403400 | 111600 | 111500 | 111800 | 111500 | 331 |
| 490 | 20241122 | 102200 | 8804463200 | 111800 | 111800 | 111900 | 111200 | 1319 |
| 491 | 20241122 | 102100 | 8657445100 | 111900 | 111500 | 111900 | 111400 | 765 |
| 492 | 20241122 | 102000 | 8572137400 | 111400 | 111600 | 111800 | 111400 | 2493 |
| 493 | 20241122 | 101900 | 8294115800 | 111600 | 111900 | 112000 | 111600 | 472 |
| 494 | 20241122 | 101800 | 8241374600 | 111700 | 111900 | 111900 | 111700 | 281 |
| 495 | 20241122 | 101700 | 8209957600 | 111900 | 111800 | 111900 | 111800 | 42 |
| 496 | 20241122 | 101600 | 8205259800 | 112000 | 111900 | 112000 | 111700 | 203 |
| 497 | 20241122 | 101500 | 8182548000 | 111900 | 111800 | 112000 | 111600 | 936 |
| 498 | 20241122 | 101400 | 8078027100 | 111800 | 111700 | 111800 | 111600 | 395 |
| 499 | 20241122 | 101300 | 8033896000 | 111700 | 111800 | 111800 | 111600 | 296 |
| 500 | 20241122 | 101200 | 8000838900 | 111700 | 111700 | 112000 | 111600 | 679 |
| 501 | 20241122 | 101100 | 7925005500 | 111800 | 112000 | 112000 | 111800 | 307 |
| 502 | 20241122 | 101000 | 7890677400 | 112000 | 112000 | 112200 | 112000 | 116 |
| 503 | 20241122 | 100900 | 7877677900 | 112000 | 111900 | 112200 | 111900 | 398 |
| 504 | 20241122 | 100800 | 7833126700 | 111800 | 111800 | 112000 | 111700 | 633 |
| 505 | 20241122 | 100700 | 7762366600 | 111700 | 111800 | 112100 | 111700 | 448 |
| 506 | 20241122 | 100600 | 7712264200 | 111900 | 112200 | 112200 | 111800 | 2108 |
| 507 | 20241122 | 100500 | 7476394200 | 112000 | 112200 | 112200 | 112000 | 836 |
| 508 | 20241122 | 100400 | 7382665100 | 112300 | 112400 | 112400 | 112300 | 223 |
| 509 | 20241122 | 100300 | 7357620400 | 112300 | 112500 | 112500 | 112300 | 134 |
| 510 | 20241122 | 100200 | 7342557200 | 112200 | 112400 | 112500 | 112200 | 140 |
| 511 | 20241122 | 100100 | 7326835800 | 112500 | 112500 | 112600 | 112200 | 196 |
| 512 | 20241122 | 100000 | 7304802900 | 112600 | 112600 | 112600 | 112500 | 128 |
| 513 | 20241122 | 095900 | 7290390200 | 112400 | 112200 | 112400 | 112200 | 311 |
| 514 | 20241122 | 095800 | 7255472300 | 112300 | 112300 | 112300 | 112200 | 94 |
| 515 | 20241122 | 095700 | 7244922900 | 112300 | 112200 | 112600 | 112100 | 141 |
| 516 | 20241122 | 095600 | 7229078800 | 112200 | 112400 | 112400 | 112100 | 252 |
| 517 | 20241122 | 095500 | 7200812400 | 112400 | 112400 | 112600 | 112400 | 853 |
| 518 | 20241122 | 095400 | 7104928300 | 112400 | 112400 | 113000 | 112400 | 813 |
| 519 | 20241122 | 095300 | 7013313500 | 112400 | 112100 | 112400 | 112000 | 735 |
| 520 | 20241122 | 095200 | 6930846500 | 112100 | 112000 | 112200 | 112000 | 432 |
| 521 | 20241122 | 095100 | 6882426400 | 111900 | 112000 | 112200 | 111900 | 297 |
| 522 | 20241122 | 095000 | 6849172800 | 112100 | 111900 | 112200 | 111900 | 692 |
| 523 | 20241122 | 094900 | 6771641700 | 111900 | 112000 | 112200 | 111900 | 1384 |
| 524 | 20241122 | 094800 | 6616641700 | 112000 | 111900 | 112200 | 111800 | 612 |
| 525 | 20241122 | 094700 | 6548093400 | 111900 | 111900 | 112000 | 111700 | 639 |
| 526 | 20241122 | 094600 | 6476663800 | 111900 | 111800 | 112200 | 111500 | 1630 |
| 527 | 20241122 | 094500 | 6294586200 | 111800 | 111700 | 112100 | 111700 | 317 |
| 528 | 20241122 | 094400 | 6259122500 | 112100 | 112300 | 112400 | 111600 | 1380 |
| 529 | 20241122 | 094300 | 6104769000 | 112400 | 112300 | 112400 | 112000 | 709 |
| 530 | 20241122 | 094200 | 6025288500 | 112400 | 112300 | 112400 | 112100 | 812 |
| 531 | 20241122 | 094100 | 5934159000 | 112400 | 112500 | 112700 | 112300 | 299 |
| 532 | 20241122 | 094000 | 5900534400 | 112500 | 112800 | 112800 | 112300 | 1423 |
| 533 | 20241122 | 093900 | 5740334200 | 112900 | 113000 | 113100 | 112900 | 858 |
| 534 | 20241122 | 093800 | 5643404300 | 113000 | 113100 | 113200 | 113000 | 203 |
| 535 | 20241122 | 093700 | 5620443200 | 113100 | 113400 | 113400 | 112900 | 489 |
| 536 | 20241122 | 093600 | 5565158800 | 113400 | 113300 | 113500 | 113000 | 1327 |
| 537 | 20241122 | 093500 | 5414816200 | 113200 | 113500 | 113500 | 113200 | 933 |
| 538 | 20241122 | 093400 | 5309122300 | 113400 | 113300 | 113500 | 113300 | 291 |
| 539 | 20241122 | 093300 | 5276147600 | 113300 | 113400 | 113500 | 113300 | 324 |
| 540 | 20241122 | 093200 | 5239412700 | 113400 | 113100 | 113500 | 113100 | 279 |
| 541 | 20241122 | 093100 | 5207789300 | 113200 | 113200 | 113300 | 113100 | 181 |
| 542 | 20241122 | 093000 | 5187298300 | 113200 | 113100 | 113200 | 113000 | 420 |
| 543 | 20241122 | 092900 | 5139789700 | 113100 | 112900 | 113100 | 112800 | 599 |
| 544 | 20241122 | 092800 | 5072141000 | 112900 | 113000 | 113100 | 112800 | 540 |
| 545 | 20241122 | 092700 | 5011154900 | 113100 | 113000 | 113100 | 112900 | 792 |
| 546 | 20241122 | 092600 | 4921689500 | 112900 | 112900 | 113100 | 112700 | 727 |
| 547 | 20241122 | 092500 | 4839585100 | 113000 | 113600 | 113600 | 112900 | 1080 |
| 548 | 20241122 | 092400 | 4717368200 | 113500 | 113500 | 113600 | 113400 | 615 |
| 549 | 20241122 | 092300 | 4647578500 | 113600 | 113700 | 113800 | 113300 | 1902 |
| 550 | 20241122 | 092200 | 4431417500 | 113700 | 113100 | 113800 | 113100 | 1105 |
| 551 | 20241122 | 092100 | 4306013000 | 113100 | 113000 | 113100 | 112700 | 654 |
| 552 | 20241122 | 092000 | 4232112200 | 113000 | 113100 | 113200 | 112600 | 910 |
| 553 | 20241122 | 091900 | 4129375600 | 113200 | 112800 | 113200 | 112800 | 463 |
| 554 | 20241122 | 091800 | 4077079400 | 112900 | 112800 | 112900 | 112800 | 630 |
| 555 | 20241122 | 091700 | 4005983000 | 112800 | 112800 | 112900 | 112800 | 438 |
| 556 | 20241122 | 091600 | 3956573800 | 112900 | 113200 | 113200 | 112500 | 386 |
| 557 | 20241122 | 091500 | 3913019500 | 113100 | 112900 | 113200 | 112000 | 1523 |
| 558 | 20241122 | 091400 | 3741340200 | 112900 | 112000 | 112900 | 111900 | 1896 |
| 559 | 20241122 | 091300 | 3528330700 | 112000 | 112000 | 112200 | 111900 | 461 |
| 560 | 20241122 | 091200 | 3476686500 | 112000 | 111600 | 112200 | 111100 | 2171 |
| 561 | 20241122 | 091100 | 3234048400 | 111600 | 111100 | 111700 | 110900 | 1968 |
| 562 | 20241122 | 091000 | 3015218000 | 111100 | 111600 | 111800 | 111000 | 2299 |
| 563 | 20241122 | 090900 | 2759289400 | 111900 | 111500 | 111900 | 111300 | 715 |
| 564 | 20241122 | 090800 | 2679499500 | 111500 | 111600 | 111800 | 111400 | 1483 |
| 565 | 20241122 | 090700 | 2514140600 | 111500 | 111700 | 112000 | 111500 | 1342 |
| 566 | 20241122 | 090600 | 2364195200 | 111800 | 112000 | 112400 | 111700 | 844 |
| 567 | 20241122 | 090500 | 2269636700 | 111600 | 111300 | 112000 | 111200 | 1084 |
| 568 | 20241122 | 090400 | 2148896900 | 111200 | 111200 | 111800 | 110800 | 9939 |
| 569 | 20241122 | 090300 | 1044418000 | 111200 | 112100 | 112200 | 111000 | 3574 |
| 570 | 20241122 | 090200 | 645694700 | 112100 | 112500 | 112700 | 112100 | 1982 |
| 571 | 20241122 | 090100 | 423344800 | 112500 | 113200 | 113400 | 112300 | 1324 |
| 572 | 20241122 | 090000 | 274105300 | 113200 | 112500 | 113200 | 112400 | 2393 |