34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 27360 |
| 3 | 20241113 | 182900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 4 | 20241113 | 182800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 5 | 20241113 | 182700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 6 | 20241113 | 182600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 7 | 20241113 | 182500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 8 | 20241113 | 182400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 9 | 20241113 | 182300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 10 | 20241113 | 182200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 11 | 20241113 | 182100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 12 | 20241113 | 182000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 13 | 20241113 | 181900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 14 | 20241113 | 181800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 15 | 20241113 | 181700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 16 | 20241113 | 181600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 17 | 20241113 | 181500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 18 | 20241113 | 181400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 19 | 20241113 | 181300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 20 | 20241113 | 181200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 21 | 20241113 | 181100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 22 | 20241113 | 181000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 23 | 20241113 | 180900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 24 | 20241113 | 180800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 25 | 20241113 | 180700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 26 | 20241113 | 180600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 27 | 20241113 | 180500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 28 | 20241113 | 180400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 29 | 20241113 | 180300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 30 | 20241113 | 180200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 31 | 20241113 | 180100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 32 | 20241113 | 180000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 27360 |
| 33 | 20241113 | 175900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 34 | 20241113 | 175800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 35 | 20241113 | 175700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 36 | 20241113 | 175600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 37 | 20241113 | 175500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 38 | 20241113 | 175400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 39 | 20241113 | 175300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 40 | 20241113 | 175200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 41 | 20241113 | 175100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 42 | 20241113 | 175000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 43 | 20241113 | 174900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 44 | 20241113 | 174800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 45 | 20241113 | 174700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 46 | 20241113 | 174600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 47 | 20241113 | 174500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 48 | 20241113 | 174400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 49 | 20241113 | 174300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 50 | 20241113 | 174200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 51 | 20241113 | 174100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 52 | 20241113 | 174000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 53 | 20241113 | 173900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 54 | 20241113 | 173800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 55 | 20241113 | 173700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 56 | 20241113 | 173600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 57 | 20241113 | 173500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 58 | 20241113 | 173400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 59 | 20241113 | 173300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 60 | 20241113 | 173200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 61 | 20241113 | 173100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 62 | 20241113 | 173000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 27360 |
| 63 | 20241113 | 172900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 64 | 20241113 | 172800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 65 | 20241113 | 172700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 66 | 20241113 | 172600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 67 | 20241113 | 172500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 68 | 20241113 | 172400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 69 | 20241113 | 172300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 70 | 20241113 | 172200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 71 | 20241113 | 172100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 72 | 20241113 | 172000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 73 | 20241113 | 171900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 74 | 20241113 | 171800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 75 | 20241113 | 171700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 76 | 20241113 | 171600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 77 | 20241113 | 171500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 78 | 20241113 | 171400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 79 | 20241113 | 171300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 80 | 20241113 | 171200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 81 | 20241113 | 171100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 82 | 20241113 | 171000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 83 | 20241113 | 170900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 84 | 20241113 | 170800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 85 | 20241113 | 170700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 86 | 20241113 | 170600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 87 | 20241113 | 170500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 88 | 20241113 | 170400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 89 | 20241113 | 170300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 90 | 20241113 | 170200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 91 | 20241113 | 170100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 92 | 20241113 | 170000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 27360 |
| 93 | 20241113 | 165900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 94 | 20241113 | 165800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 95 | 20241113 | 165700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 96 | 20241113 | 165600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 97 | 20241113 | 165500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 98 | 20241113 | 165400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 99 | 20241113 | 165300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 100 | 20241113 | 165200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 101 | 20241113 | 165100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 102 | 20241113 | 165000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 103 | 20241113 | 164900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 104 | 20241113 | 164800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 105 | 20241113 | 164700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 106 | 20241113 | 164600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 107 | 20241113 | 164500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 108 | 20241113 | 164400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 109 | 20241113 | 164300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 110 | 20241113 | 164200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 111 | 20241113 | 164100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 112 | 20241113 | 164000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 113 | 20241113 | 163900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 114 | 20241113 | 163800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 115 | 20241113 | 163700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 116 | 20241113 | 163600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 117 | 20241113 | 163500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 118 | 20241113 | 163400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 119 | 20241113 | 163300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 120 | 20241113 | 163200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 121 | 20241113 | 163100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 122 | 20241113 | 163000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 27360 |
| 123 | 20241113 | 162900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 124 | 20241113 | 162800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 125 | 20241113 | 162700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 126 | 20241113 | 162600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 127 | 20241113 | 162500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 128 | 20241113 | 162400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 129 | 20241113 | 162300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 130 | 20241113 | 162200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 131 | 20241113 | 162100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 132 | 20241113 | 162000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 133 | 20241113 | 161900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 134 | 20241113 | 161800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 135 | 20241113 | 161700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 136 | 20241113 | 161600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 137 | 20241113 | 161500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 138 | 20241113 | 161400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 139 | 20241113 | 161300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 140 | 20241113 | 161200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 141 | 20241113 | 161100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 142 | 20241113 | 161000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 143 | 20241113 | 160900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 144 | 20241113 | 160800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 145 | 20241113 | 160700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 146 | 20241113 | 160600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 147 | 20241113 | 160500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 148 | 20241113 | 160400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 149 | 20241113 | 160300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 150 | 20241113 | 160200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 151 | 20241113 | 160100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 152 | 20241113 | 160000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 27360 |
| 153 | 20241113 | 155900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 154 | 20241113 | 155800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 155 | 20241113 | 155700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 156 | 20241113 | 155600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 157 | 20241113 | 155500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 158 | 20241113 | 155400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 159 | 20241113 | 155300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 160 | 20241113 | 155200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 161 | 20241113 | 155100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 162 | 20241113 | 155000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 163 | 20241113 | 154900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 164 | 20241113 | 154800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 165 | 20241113 | 154700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 166 | 20241113 | 154600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 167 | 20241113 | 154500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 168 | 20241113 | 154400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 169 | 20241113 | 154300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 170 | 20241113 | 154200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 171 | 20241113 | 154100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 172 | 20241113 | 154000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 173 | 20241113 | 153900 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 174 | 20241113 | 153800 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 175 | 20241113 | 153700 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 176 | 20241113 | 153600 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 177 | 20241113 | 153500 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 178 | 20241113 | 153400 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 179 | 20241113 | 153300 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 180 | 20241113 | 153200 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 181 | 20241113 | 153100 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 182 | 20241113 | 153000 | 206997225400 | 123800 | 123800 | 123800 | 123800 | 54720 |
| 183 | 20241113 | 152900 | 203610057400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 184 | 20241113 | 152800 | 203610057400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 185 | 20241113 | 152700 | 203610057400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 186 | 20241113 | 152600 | 203610057400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 187 | 20241113 | 152500 | 203610057400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 188 | 20241113 | 152400 | 203610057400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 189 | 20241113 | 152300 | 203610057400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 190 | 20241113 | 152200 | 203610057400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 191 | 20241113 | 152100 | 203610057400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 192 | 20241113 | 152000 | 203610057400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 193 | 20241113 | 151900 | 203610057400 | 123800 | 123700 | 123900 | 123600 | 6021 |
| 194 | 20241113 | 151800 | 202865089000 | 123700 | 123900 | 123900 | 123700 | 4971 |
| 195 | 20241113 | 151700 | 202249725200 | 123900 | 123800 | 124000 | 123800 | 4550 |
| 196 | 20241113 | 151600 | 201686047600 | 123900 | 123900 | 124000 | 123800 | 4154 |
| 197 | 20241113 | 151500 | 201171434300 | 123900 | 123700 | 124000 | 123600 | 8125 |
| 198 | 20241113 | 151400 | 200165739700 | 123700 | 123800 | 123900 | 123700 | 2034 |
| 199 | 20241113 | 151300 | 199914021100 | 123800 | 124100 | 124100 | 123800 | 2669 |
| 200 | 20241113 | 151200 | 199583238900 | 124000 | 124000 | 124200 | 124000 | 3457 |
| 201 | 20241113 | 151100 | 199154316200 | 124100 | 124000 | 124100 | 124000 | 3057 |
| 202 | 20241113 | 151000 | 198775052800 | 124100 | 123500 | 124200 | 123400 | 9056 |
| 203 | 20241113 | 150900 | 197653648900 | 123500 | 123500 | 123600 | 123400 | 2843 |
| 204 | 20241113 | 150800 | 197302601200 | 123400 | 123300 | 123500 | 123300 | 6087 |
| 205 | 20241113 | 150700 | 196551223900 | 123200 | 123300 | 123400 | 123200 | 5464 |
| 206 | 20241113 | 150600 | 195877574100 | 123300 | 123500 | 123600 | 123300 | 6069 |
| 207 | 20241113 | 150500 | 195128726300 | 123500 | 123500 | 123600 | 123500 | 2729 |
| 208 | 20241113 | 150400 | 194791607200 | 123500 | 123400 | 123600 | 123400 | 3903 |
| 209 | 20241113 | 150300 | 194309598500 | 123500 | 123600 | 123700 | 123400 | 5082 |
| 210 | 20241113 | 150200 | 193681850000 | 123600 | 123800 | 123800 | 123400 | 6567 |
| 211 | 20241113 | 150100 | 192870297000 | 123700 | 123600 | 123800 | 123500 | 4192 |
| 212 | 20241113 | 150000 | 192352117900 | 123600 | 123500 | 123700 | 123400 | 6363 |
| 213 | 20241113 | 145900 | 191566257900 | 123500 | 123700 | 123700 | 123400 | 3113 |
| 214 | 20241113 | 145800 | 191181848800 | 123800 | 123700 | 123800 | 123400 | 7619 |
| 215 | 20241113 | 145700 | 190240481200 | 123700 | 123600 | 123800 | 123500 | 7385 |
| 216 | 20241113 | 145600 | 189327495800 | 123700 | 123900 | 123900 | 123600 | 4580 |
| 217 | 20241113 | 145500 | 188760803700 | 123900 | 124200 | 124200 | 123800 | 6463 |
| 218 | 20241113 | 145400 | 187959330200 | 124200 | 124300 | 124400 | 124000 | 4972 |
| 219 | 20241113 | 145300 | 187341835400 | 124400 | 124400 | 124600 | 124300 | 2189 |
| 220 | 20241113 | 145200 | 187069461300 | 124300 | 124500 | 124600 | 124300 | 2469 |
| 221 | 20241113 | 145100 | 186762175200 | 124500 | 124700 | 124700 | 124400 | 1854 |
| 222 | 20241113 | 145000 | 186531328100 | 124700 | 124700 | 124800 | 124600 | 893 |
| 223 | 20241113 | 144900 | 186419953500 | 124700 | 124500 | 124800 | 124500 | 3105 |
| 224 | 20241113 | 144800 | 186033145700 | 124500 | 124800 | 124900 | 124500 | 2318 |
| 225 | 20241113 | 144700 | 185744056000 | 124800 | 124600 | 125000 | 124500 | 3252 |
| 226 | 20241113 | 144600 | 185338191700 | 124600 | 124500 | 124700 | 124300 | 2398 |
| 227 | 20241113 | 144500 | 185039503500 | 124400 | 124600 | 124700 | 124300 | 2145 |
| 228 | 20241113 | 144400 | 184772384600 | 124500 | 124100 | 124600 | 124100 | 2446 |
| 229 | 20241113 | 144300 | 184468154000 | 124200 | 124100 | 124300 | 124100 | 710 |
| 230 | 20241113 | 144200 | 184380014700 | 124100 | 124200 | 124300 | 124000 | 6447 |
| 231 | 20241113 | 144100 | 183579510900 | 124300 | 124300 | 124400 | 124100 | 2418 |
| 232 | 20241113 | 144000 | 183279026900 | 124300 | 124200 | 124400 | 124100 | 2397 |
| 233 | 20241113 | 143900 | 182981121200 | 124100 | 124000 | 124300 | 124000 | 2056 |
| 234 | 20241113 | 143800 | 182725958000 | 124000 | 124100 | 124300 | 124000 | 2839 |
| 235 | 20241113 | 143700 | 182373574800 | 124100 | 124300 | 124400 | 124000 | 7531 |
| 236 | 20241113 | 143600 | 181438617900 | 124300 | 124500 | 124600 | 124300 | 2352 |
| 237 | 20241113 | 143500 | 181146023600 | 124500 | 124400 | 124600 | 124300 | 2819 |
| 238 | 20241113 | 143400 | 180795188000 | 124300 | 124500 | 124600 | 124300 | 3082 |
| 239 | 20241113 | 143300 | 180411640000 | 124400 | 125000 | 125100 | 124200 | 20557 |
| 240 | 20241113 | 143200 | 177847255500 | 125000 | 125000 | 125100 | 125000 | 2204 |
| 241 | 20241113 | 143100 | 177571701100 | 125100 | 125100 | 125100 | 125000 | 1648 |
| 242 | 20241113 | 143000 | 177365629800 | 125100 | 125200 | 125300 | 125100 | 5095 |
| 243 | 20241113 | 142900 | 176727982900 | 125300 | 125400 | 125500 | 125200 | 1224 |
| 244 | 20241113 | 142800 | 176574603600 | 125400 | 125700 | 125700 | 125300 | 1457 |
| 245 | 20241113 | 142700 | 176391793500 | 125700 | 125800 | 125900 | 125600 | 1918 |
| 246 | 20241113 | 142600 | 176150536800 | 125800 | 125700 | 125900 | 125600 | 2083 |
| 247 | 20241113 | 142500 | 175888661300 | 125600 | 125700 | 125700 | 125600 | 595 |
| 248 | 20241113 | 142400 | 175813919400 | 125600 | 125600 | 125800 | 125600 | 340 |
| 249 | 20241113 | 142300 | 175771202300 | 125600 | 125600 | 125700 | 125600 | 1140 |
| 250 | 20241113 | 142200 | 175627907000 | 125600 | 125600 | 125600 | 125400 | 1371 |
| 251 | 20241113 | 142100 | 175455846800 | 125500 | 125300 | 125700 | 125300 | 1563 |
| 252 | 20241113 | 142000 | 175259773500 | 125300 | 125200 | 125400 | 125200 | 1036 |
| 253 | 20241113 | 141900 | 175129940000 | 125200 | 125300 | 125300 | 125100 | 1234 |
| 254 | 20241113 | 141800 | 174975458300 | 125200 | 125600 | 125600 | 125200 | 4850 |
| 255 | 20241113 | 141700 | 174367501100 | 125600 | 125500 | 125700 | 125500 | 2144 |
| 256 | 20241113 | 141600 | 174098108400 | 125500 | 125700 | 125700 | 125500 | 447 |
| 257 | 20241113 | 141500 | 174041990000 | 125700 | 125500 | 125700 | 125500 | 1372 |
| 258 | 20241113 | 141400 | 173869716500 | 125500 | 125400 | 125500 | 125400 | 1920 |
| 259 | 20241113 | 141300 | 173628884200 | 125400 | 125500 | 125600 | 125400 | 3081 |
| 260 | 20241113 | 141200 | 173242257400 | 125400 | 125500 | 125600 | 125400 | 665 |
| 261 | 20241113 | 141100 | 173158846400 | 125500 | 125500 | 125600 | 125500 | 921 |
| 262 | 20241113 | 141000 | 173043257800 | 125600 | 125500 | 125600 | 125500 | 633 |
| 263 | 20241113 | 140900 | 172963805900 | 125500 | 125500 | 125600 | 125500 | 388 |
| 264 | 20241113 | 140800 | 172915102700 | 125500 | 125700 | 125700 | 125500 | 711 |
| 265 | 20241113 | 140700 | 172825808500 | 125600 | 125600 | 125700 | 125600 | 276 |
| 266 | 20241113 | 140600 | 172791135900 | 125600 | 125600 | 125800 | 125600 | 1446 |
| 267 | 20241113 | 140500 | 172609384600 | 125600 | 125500 | 125600 | 125400 | 1159 |
| 268 | 20241113 | 140400 | 172463923800 | 125600 | 125500 | 125700 | 125400 | 611 |
| 269 | 20241113 | 140300 | 172387230700 | 125500 | 125500 | 125600 | 125400 | 1291 |
| 270 | 20241113 | 140200 | 172225194200 | 125500 | 125600 | 125800 | 125400 | 2706 |
| 271 | 20241113 | 140100 | 171885566200 | 125600 | 125800 | 125800 | 125600 | 582 |
| 272 | 20241113 | 140000 | 171812419400 | 125800 | 126100 | 126100 | 125700 | 3871 |
| 273 | 20241113 | 135900 | 171324932000 | 126000 | 126000 | 126100 | 125900 | 1787 |
| 274 | 20241113 | 135800 | 171099725100 | 126000 | 125900 | 126100 | 125900 | 1000 |
| 275 | 20241113 | 135700 | 170973753000 | 125900 | 125800 | 126000 | 125700 | 636 |
| 276 | 20241113 | 135600 | 170893730400 | 125700 | 125600 | 125900 | 125600 | 3174 |
| 277 | 20241113 | 135500 | 170494517400 | 125600 | 125500 | 125600 | 125400 | 1379 |
| 278 | 20241113 | 135400 | 170321492300 | 125400 | 125500 | 125600 | 125400 | 694 |
| 279 | 20241113 | 135300 | 170234393500 | 125500 | 125500 | 125700 | 125500 | 973 |
| 280 | 20241113 | 135200 | 170112227000 | 125500 | 125600 | 125700 | 125500 | 1725 |
| 281 | 20241113 | 135100 | 169895657000 | 125600 | 125700 | 125900 | 125600 | 1111 |
| 282 | 20241113 | 135000 | 169755935700 | 125700 | 125600 | 125700 | 125600 | 2215 |
| 283 | 20241113 | 134900 | 169477678800 | 125600 | 125700 | 125800 | 125600 | 1144 |
| 284 | 20241113 | 134800 | 169333853600 | 125700 | 125800 | 125800 | 125600 | 609 |
| 285 | 20241113 | 134700 | 169257320800 | 125700 | 125800 | 125900 | 125600 | 1135 |
| 286 | 20241113 | 134600 | 169114609300 | 125900 | 125900 | 125900 | 125800 | 930 |
| 287 | 20241113 | 134500 | 168997588100 | 125900 | 126000 | 126000 | 125800 | 1314 |
| 288 | 20241113 | 134400 | 168832166400 | 125900 | 125900 | 126000 | 125900 | 264 |
| 289 | 20241113 | 134300 | 168798926400 | 125900 | 126100 | 126100 | 125900 | 1184 |
| 290 | 20241113 | 134200 | 168649738800 | 126100 | 125900 | 126100 | 125900 | 974 |
| 291 | 20241113 | 134100 | 168526996700 | 126000 | 126000 | 126000 | 125900 | 810 |
| 292 | 20241113 | 134000 | 168424979800 | 125900 | 125800 | 126000 | 125800 | 1571 |
| 293 | 20241113 | 133900 | 168227238300 | 125900 | 125900 | 126000 | 125800 | 2037 |
| 294 | 20241113 | 133800 | 167970763700 | 125900 | 126100 | 126200 | 125900 | 4109 |
| 295 | 20241113 | 133700 | 167452828400 | 126100 | 126200 | 126200 | 126000 | 1304 |
| 296 | 20241113 | 133600 | 167288386600 | 126200 | 126300 | 126300 | 126100 | 1121 |
| 297 | 20241113 | 133500 | 167146911700 | 126200 | 126200 | 126300 | 126200 | 954 |
| 298 | 20241113 | 133400 | 167026498200 | 126200 | 126500 | 126500 | 126100 | 2647 |
| 299 | 20241113 | 133300 | 166692289800 | 126400 | 126500 | 126700 | 126400 | 3447 |
| 300 | 20241113 | 133200 | 166256249900 | 126400 | 126700 | 126800 | 126400 | 6914 |
| 301 | 20241113 | 133100 | 165380572700 | 126700 | 126500 | 126700 | 126500 | 4255 |
| 302 | 20241113 | 133000 | 164841791700 | 126500 | 126400 | 126500 | 126300 | 4193 |
| 303 | 20241113 | 132900 | 164311612700 | 126300 | 126200 | 126400 | 126100 | 3439 |
| 304 | 20241113 | 132800 | 163877487300 | 126200 | 126100 | 126300 | 126000 | 3737 |
| 305 | 20241113 | 132700 | 163405965200 | 126100 | 125900 | 126100 | 125800 | 2792 |
| 306 | 20241113 | 132600 | 163054237600 | 125900 | 126000 | 126000 | 125800 | 1401 |
| 307 | 20241113 | 132500 | 162877852400 | 125900 | 125900 | 126000 | 125900 | 249 |
| 308 | 20241113 | 132400 | 162846496300 | 125900 | 125900 | 126000 | 125900 | 854 |
| 309 | 20241113 | 132300 | 162738955800 | 125900 | 125900 | 126000 | 125800 | 1715 |
| 310 | 20241113 | 132200 | 162523074900 | 125900 | 125900 | 126000 | 125800 | 1011 |
| 311 | 20241113 | 132100 | 162395806600 | 125800 | 125700 | 125900 | 125600 | 1080 |
| 312 | 20241113 | 132000 | 162259966300 | 125700 | 125300 | 125800 | 125300 | 2084 |
| 313 | 20241113 | 131900 | 161998520300 | 125400 | 125300 | 125400 | 125100 | 2385 |
| 314 | 20241113 | 131800 | 161699829800 | 125200 | 125300 | 125400 | 125100 | 1199 |
| 315 | 20241113 | 131700 | 161549718600 | 125300 | 125100 | 125300 | 125000 | 2458 |
| 316 | 20241113 | 131600 | 161242203300 | 125200 | 125100 | 125300 | 125100 | 2407 |
| 317 | 20241113 | 131500 | 160940896000 | 125000 | 125200 | 125300 | 125000 | 4490 |
| 318 | 20241113 | 131400 | 160379030400 | 125200 | 125400 | 125500 | 125200 | 4057 |
| 319 | 20241113 | 131300 | 159870820400 | 125400 | 125300 | 125500 | 125300 | 266 |
| 320 | 20241113 | 131200 | 159837474000 | 125300 | 125400 | 125500 | 125200 | 8056 |
| 321 | 20241113 | 131100 | 158828165100 | 125400 | 125600 | 125700 | 125400 | 3146 |
| 322 | 20241113 | 131000 | 158433282700 | 125600 | 125800 | 125800 | 125600 | 292 |
| 323 | 20241113 | 130900 | 158396573600 | 125700 | 125700 | 125800 | 125700 | 317 |
| 324 | 20241113 | 130800 | 158356725000 | 125700 | 125900 | 125900 | 125700 | 916 |
| 325 | 20241113 | 130700 | 158241528800 | 125800 | 126100 | 126100 | 125800 | 2972 |
| 326 | 20241113 | 130600 | 157867403200 | 126000 | 126100 | 126300 | 126000 | 1894 |
| 327 | 20241113 | 130500 | 157628486600 | 126100 | 125900 | 126200 | 125900 | 1606 |
| 328 | 20241113 | 130400 | 157425922700 | 125900 | 125800 | 126000 | 125800 | 1330 |
| 329 | 20241113 | 130300 | 157258447400 | 125800 | 125600 | 125900 | 125600 | 1379 |
| 330 | 20241113 | 130200 | 157084963500 | 125700 | 125500 | 125700 | 125500 | 662 |
| 331 | 20241113 | 130100 | 157001844800 | 125500 | 125500 | 125600 | 125400 | 1314 |
| 332 | 20241113 | 130000 | 156836925400 | 125500 | 125500 | 125600 | 125500 | 665 |
| 333 | 20241113 | 125900 | 156753460600 | 125600 | 125400 | 125600 | 125400 | 569 |
| 334 | 20241113 | 125800 | 156682081400 | 125400 | 125500 | 125600 | 125400 | 989 |
| 335 | 20241113 | 125700 | 156557939900 | 125500 | 125500 | 125600 | 125400 | 561 |
| 336 | 20241113 | 125600 | 156487555200 | 125500 | 125400 | 125700 | 125400 | 888 |
| 337 | 20241113 | 125500 | 156376089300 | 125400 | 125500 | 125700 | 125400 | 4056 |
| 338 | 20241113 | 125400 | 155866817200 | 125500 | 125600 | 125600 | 125500 | 1619 |
| 339 | 20241113 | 125300 | 155663584200 | 125500 | 125500 | 125600 | 125400 | 1017 |
| 340 | 20241113 | 125200 | 155535960100 | 125400 | 125500 | 125600 | 125400 | 871 |
| 341 | 20241113 | 125100 | 155426644300 | 125500 | 125400 | 125600 | 125400 | 1866 |
| 342 | 20241113 | 125000 | 155192506700 | 125400 | 125400 | 125500 | 125100 | 5019 |
| 343 | 20241113 | 124900 | 154563890800 | 125400 | 125400 | 125500 | 125300 | 1453 |
| 344 | 20241113 | 124800 | 154381702700 | 125500 | 125400 | 125500 | 125400 | 285 |
| 345 | 20241113 | 124700 | 154345950400 | 125400 | 125500 | 125500 | 125300 | 636 |
| 346 | 20241113 | 124600 | 154266197400 | 125400 | 125300 | 125500 | 125200 | 1406 |
| 347 | 20241113 | 124500 | 154090021500 | 125400 | 125500 | 125600 | 125300 | 1536 |
| 348 | 20241113 | 124400 | 153897373800 | 125600 | 125400 | 125600 | 125200 | 1780 |
| 349 | 20241113 | 124300 | 153674138000 | 125300 | 125800 | 125800 | 125000 | 9737 |
| 350 | 20241113 | 124200 | 152453679500 | 125800 | 125700 | 125900 | 125700 | 417 |
| 351 | 20241113 | 124100 | 152401218700 | 125700 | 125700 | 125800 | 125700 | 465 |
| 352 | 20241113 | 124000 | 152342750900 | 125700 | 126000 | 126000 | 125700 | 1360 |
| 353 | 20241113 | 123900 | 152171599700 | 125900 | 125900 | 126000 | 125800 | 2243 |
| 354 | 20241113 | 123800 | 151889252100 | 125900 | 126000 | 126100 | 125700 | 1061 |
| 355 | 20241113 | 123700 | 151755735500 | 126000 | 126100 | 126200 | 126000 | 3273 |
| 356 | 20241113 | 123600 | 151343167600 | 126100 | 126200 | 126200 | 126100 | 396 |
| 357 | 20241113 | 123500 | 151293210400 | 126100 | 126300 | 126400 | 126100 | 2701 |
| 358 | 20241113 | 123400 | 150952146600 | 126300 | 126300 | 126400 | 126200 | 496 |
| 359 | 20241113 | 123300 | 150889507600 | 126300 | 126200 | 126300 | 126100 | 574 |
| 360 | 20241113 | 123200 | 150817057500 | 126200 | 126100 | 126200 | 126100 | 786 |
| 361 | 20241113 | 123100 | 150717915000 | 126100 | 126100 | 126200 | 126000 | 3681 |
| 362 | 20241113 | 123000 | 150253738000 | 126100 | 126300 | 126300 | 126000 | 1636 |
| 363 | 20241113 | 122900 | 150047310300 | 126300 | 126300 | 126400 | 126200 | 477 |
| 364 | 20241113 | 122800 | 149987068800 | 126300 | 126300 | 126400 | 126300 | 1134 |
| 365 | 20241113 | 122700 | 149843830700 | 126300 | 126300 | 126400 | 126200 | 1000 |
| 366 | 20241113 | 122600 | 149717540700 | 126300 | 126500 | 126500 | 126300 | 805 |
| 367 | 20241113 | 122500 | 149615781400 | 126500 | 126400 | 126600 | 126300 | 4207 |
| 368 | 20241113 | 122400 | 149083687400 | 126500 | 126500 | 126500 | 126400 | 1425 |
| 369 | 20241113 | 122300 | 148903437800 | 126500 | 126400 | 126500 | 126300 | 3212 |
| 370 | 20241113 | 122200 | 148497510900 | 126300 | 126200 | 126400 | 126100 | 1909 |
| 371 | 20241113 | 122100 | 148256443600 | 126200 | 125800 | 126200 | 125700 | 3904 |
| 372 | 20241113 | 122000 | 147764735500 | 125900 | 125800 | 125900 | 125800 | 761 |
| 373 | 20241113 | 121900 | 147668997000 | 125800 | 125800 | 125900 | 125700 | 437 |
| 374 | 20241113 | 121800 | 147614025100 | 125700 | 125700 | 125900 | 125700 | 563 |
| 375 | 20241113 | 121700 | 147543187300 | 125700 | 125700 | 125900 | 125700 | 1718 |
| 376 | 20241113 | 121600 | 147327059400 | 125800 | 125800 | 125900 | 125600 | 2340 |
| 377 | 20241113 | 121500 | 147032928200 | 125900 | 126000 | 126000 | 125800 | 386 |
| 378 | 20241113 | 121400 | 146984330400 | 125900 | 125900 | 126000 | 125800 | 1141 |
| 379 | 20241113 | 121300 | 146840669100 | 126000 | 126000 | 126000 | 125700 | 2701 |
| 380 | 20241113 | 121200 | 146500765200 | 126000 | 126000 | 126100 | 125900 | 389 |
| 381 | 20241113 | 121100 | 146451742000 | 125900 | 125800 | 126100 | 125800 | 723 |
| 382 | 20241113 | 121000 | 146360690400 | 125900 | 126100 | 126200 | 125800 | 2437 |
| 383 | 20241113 | 120900 | 146053635500 | 126200 | 126100 | 126200 | 126100 | 596 |
| 384 | 20241113 | 120800 | 145978444200 | 126100 | 126200 | 126200 | 126000 | 1311 |
| 385 | 20241113 | 120700 | 145813089800 | 126100 | 126200 | 126200 | 126100 | 769 |
| 386 | 20241113 | 120600 | 145716108500 | 126100 | 126000 | 126200 | 126000 | 692 |
| 387 | 20241113 | 120500 | 145628869900 | 126000 | 126000 | 126100 | 125900 | 1454 |
| 388 | 20241113 | 120400 | 145445661700 | 125900 | 125900 | 126000 | 125800 | 713 |
| 389 | 20241113 | 120300 | 145355862800 | 125800 | 126200 | 126300 | 125600 | 4309 |
| 390 | 20241113 | 120200 | 144813365400 | 126200 | 126100 | 126300 | 126000 | 1149 |
| 391 | 20241113 | 120100 | 144668443500 | 126100 | 126200 | 126200 | 126100 | 978 |
| 392 | 20241113 | 120000 | 144545108800 | 126200 | 125900 | 126200 | 125900 | 1121 |
| 393 | 20241113 | 115900 | 144403753200 | 125900 | 126100 | 126200 | 125600 | 2562 |
| 394 | 20241113 | 115800 | 144081283600 | 126100 | 126100 | 126200 | 125700 | 2824 |
| 395 | 20241113 | 115700 | 143725471800 | 126100 | 126200 | 126300 | 126000 | 1084 |
| 396 | 20241113 | 115600 | 143588694300 | 126100 | 126200 | 126300 | 126100 | 843 |
| 397 | 20241113 | 115500 | 143482316500 | 126300 | 126400 | 126400 | 126200 | 816 |
| 398 | 20241113 | 115400 | 143379240600 | 126400 | 126400 | 126400 | 126300 | 605 |
| 399 | 20241113 | 115300 | 143302820800 | 126300 | 126300 | 126600 | 126300 | 616 |
| 400 | 20241113 | 115200 | 143224963500 | 126300 | 126300 | 126400 | 126000 | 2731 |
| 401 | 20241113 | 115100 | 142880578800 | 126300 | 126700 | 126800 | 126200 | 3422 |
| 402 | 20241113 | 115000 | 142447669800 | 126700 | 126700 | 126800 | 126600 | 4130 |
| 403 | 20241113 | 114900 | 141924502200 | 126700 | 126600 | 126800 | 126600 | 777 |
| 404 | 20241113 | 114800 | 141826076800 | 126600 | 126700 | 126700 | 126500 | 1328 |
| 405 | 20241113 | 114700 | 141657923500 | 126700 | 126600 | 126900 | 126600 | 5482 |
| 406 | 20241113 | 114600 | 140963080700 | 126600 | 126200 | 126600 | 126100 | 5533 |
| 407 | 20241113 | 114500 | 140264167900 | 126100 | 126200 | 126200 | 126100 | 1525 |
| 408 | 20241113 | 114400 | 140071837300 | 126200 | 125800 | 126200 | 125800 | 2252 |
| 409 | 20241113 | 114300 | 139788147300 | 125800 | 125900 | 126000 | 125800 | 1213 |
| 410 | 20241113 | 114200 | 139635429100 | 125900 | 126000 | 126000 | 125900 | 1843 |
| 411 | 20241113 | 114100 | 139403355600 | 126000 | 126000 | 126000 | 125900 | 1852 |
| 412 | 20241113 | 114000 | 139170007800 | 126000 | 126000 | 126100 | 125900 | 1739 |
| 413 | 20241113 | 113900 | 138950910000 | 126000 | 126000 | 126100 | 125900 | 1716 |
| 414 | 20241113 | 113800 | 138734650600 | 126000 | 125800 | 126000 | 125700 | 2422 |
| 415 | 20241113 | 113700 | 138429647300 | 125800 | 125500 | 125900 | 125500 | 4702 |
| 416 | 20241113 | 113600 | 137838519800 | 125500 | 125400 | 125500 | 125300 | 1359 |
| 417 | 20241113 | 113500 | 137668020800 | 125400 | 125300 | 125400 | 125100 | 2965 |
| 418 | 20241113 | 113400 | 137296647200 | 125200 | 125300 | 125400 | 125200 | 1549 |
| 419 | 20241113 | 113300 | 137102547900 | 125300 | 125100 | 125300 | 125100 | 2131 |
| 420 | 20241113 | 113200 | 136835708600 | 125200 | 125200 | 125300 | 125000 | 1964 |
| 421 | 20241113 | 113100 | 136589940700 | 125300 | 125300 | 125300 | 125000 | 5094 |
| 422 | 20241113 | 113000 | 135952674200 | 125300 | 125700 | 125800 | 125200 | 7021 |
| 423 | 20241113 | 112900 | 135071356900 | 125800 | 125700 | 125800 | 125600 | 891 |
| 424 | 20241113 | 112800 | 134959373100 | 125700 | 125800 | 125900 | 125700 | 2310 |
| 425 | 20241113 | 112700 | 134668930100 | 125700 | 125700 | 125800 | 125700 | 1847 |
| 426 | 20241113 | 112600 | 134436661000 | 125800 | 125700 | 125800 | 125600 | 2587 |
| 427 | 20241113 | 112500 | 134111374700 | 125700 | 125700 | 125800 | 125600 | 1579 |
| 428 | 20241113 | 112400 | 133912885100 | 125800 | 126000 | 126000 | 125800 | 2337 |
| 429 | 20241113 | 112300 | 133618727000 | 126000 | 126000 | 126100 | 125900 | 2318 |
| 430 | 20241113 | 112200 | 133326660200 | 126100 | 126300 | 126500 | 126100 | 2758 |
| 431 | 20241113 | 112100 | 132978483100 | 126300 | 126100 | 126500 | 126100 | 1234 |
| 432 | 20241113 | 112000 | 132822628900 | 126100 | 126000 | 126100 | 125800 | 4935 |
| 433 | 20241113 | 111900 | 132201168100 | 126100 | 126400 | 126500 | 126000 | 5196 |
| 434 | 20241113 | 111800 | 131545046000 | 126400 | 126300 | 126500 | 126300 | 1982 |
| 435 | 20241113 | 111700 | 131294455800 | 126300 | 126500 | 126600 | 126100 | 3367 |
| 436 | 20241113 | 111600 | 130869300900 | 126500 | 126600 | 126700 | 126500 | 1558 |
| 437 | 20241113 | 111500 | 130672058600 | 126600 | 126400 | 126600 | 126100 | 7383 |
| 438 | 20241113 | 111400 | 129739966000 | 126300 | 126800 | 126800 | 126200 | 8410 |
| 439 | 20241113 | 111300 | 128676184000 | 126900 | 126800 | 127000 | 126700 | 4526 |
| 440 | 20241113 | 111200 | 128102072300 | 126800 | 127600 | 127700 | 126700 | 11879 |
| 441 | 20241113 | 111100 | 126591483000 | 127600 | 127300 | 127600 | 127200 | 6734 |
| 442 | 20241113 | 111000 | 125733191200 | 127300 | 127200 | 127600 | 127200 | 7521 |
| 443 | 20241113 | 110900 | 124774926700 | 127300 | 126700 | 127600 | 126700 | 24840 |
| 444 | 20241113 | 110800 | 121613714100 | 126700 | 126700 | 126800 | 126500 | 6107 |
| 445 | 20241113 | 110700 | 120840021600 | 126800 | 126600 | 126800 | 126500 | 12261 |
| 446 | 20241113 | 110600 | 119286986900 | 126600 | 125600 | 126600 | 125600 | 19652 |
| 447 | 20241113 | 110500 | 116807599300 | 125600 | 125700 | 125700 | 125500 | 5474 |
| 448 | 20241113 | 110400 | 116120037600 | 125700 | 125700 | 125800 | 125600 | 5747 |
| 449 | 20241113 | 110300 | 115397561100 | 125700 | 125500 | 125800 | 125500 | 5125 |
| 450 | 20241113 | 110200 | 114753535600 | 125600 | 125700 | 125700 | 125200 | 7572 |
| 451 | 20241113 | 110100 | 113803476900 | 125600 | 125400 | 125700 | 125400 | 8695 |
| 452 | 20241113 | 110000 | 112711650000 | 125400 | 124900 | 125500 | 124900 | 8407 |
| 453 | 20241113 | 105900 | 111658970100 | 124900 | 124700 | 125000 | 124600 | 4609 |
| 454 | 20241113 | 105800 | 111083427200 | 124600 | 124700 | 124900 | 124600 | 3898 |
| 455 | 20241113 | 105700 | 110597073600 | 124700 | 125000 | 125100 | 124700 | 6615 |
| 456 | 20241113 | 105600 | 109771048200 | 125100 | 124400 | 125100 | 124300 | 15509 |
| 457 | 20241113 | 105500 | 107834308400 | 124300 | 124700 | 124700 | 124300 | 2453 |
| 458 | 20241113 | 105400 | 107528879100 | 124600 | 124500 | 124700 | 124500 | 2040 |
| 459 | 20241113 | 105300 | 107274644600 | 124500 | 124300 | 124600 | 124200 | 3533 |
| 460 | 20241113 | 105200 | 106835222600 | 124300 | 124600 | 124600 | 124200 | 7037 |
| 461 | 20241113 | 105100 | 105959538900 | 124600 | 124000 | 124600 | 124000 | 8777 |
| 462 | 20241113 | 105000 | 104868122100 | 124000 | 123700 | 124200 | 123700 | 8916 |
| 463 | 20241113 | 104900 | 103762769700 | 123700 | 123400 | 123800 | 123400 | 2857 |
| 464 | 20241113 | 104800 | 103409575600 | 123400 | 123300 | 123500 | 123200 | 1011 |
| 465 | 20241113 | 104700 | 103284876400 | 123300 | 123400 | 123400 | 123200 | 1683 |
| 466 | 20241113 | 104600 | 103077287900 | 123400 | 123600 | 123700 | 123300 | 4429 |
| 467 | 20241113 | 104500 | 102530549600 | 123600 | 123400 | 123700 | 123300 | 5860 |
| 468 | 20241113 | 104400 | 101806980000 | 123400 | 123400 | 123500 | 123200 | 2316 |
| 469 | 20241113 | 104300 | 101521368300 | 123500 | 123400 | 123600 | 123200 | 3475 |
| 470 | 20241113 | 104200 | 101092643600 | 123500 | 123600 | 123800 | 123400 | 3583 |
| 471 | 20241113 | 104100 | 100649836200 | 123600 | 123200 | 123700 | 123200 | 9118 |
| 472 | 20241113 | 104000 | 99524067000 | 123300 | 123300 | 123400 | 123100 | 4646 |
| 473 | 20241113 | 103900 | 98951406400 | 123200 | 123200 | 123300 | 123000 | 4889 |
| 474 | 20241113 | 103800 | 98349472400 | 123200 | 123100 | 123300 | 122900 | 4416 |
| 475 | 20241113 | 103700 | 97805994300 | 123100 | 123000 | 123100 | 122900 | 3421 |
| 476 | 20241113 | 103600 | 97385224800 | 123000 | 122500 | 123200 | 122500 | 6469 |
| 477 | 20241113 | 103500 | 96589960300 | 122500 | 122400 | 122600 | 122200 | 7502 |
| 478 | 20241113 | 103400 | 95671427900 | 122400 | 122500 | 122500 | 122200 | 10326 |
| 479 | 20241113 | 103300 | 94408523900 | 122500 | 122800 | 122800 | 122400 | 5215 |
| 480 | 20241113 | 103200 | 93769264100 | 122700 | 122900 | 123000 | 122700 | 3546 |
| 481 | 20241113 | 103100 | 93333776300 | 123000 | 123400 | 123400 | 123000 | 8308 |
| 482 | 20241113 | 103000 | 92311051300 | 123300 | 123100 | 123300 | 122800 | 7542 |
| 483 | 20241113 | 102900 | 91382663100 | 123100 | 122900 | 123300 | 122900 | 9115 |
| 484 | 20241113 | 102800 | 90260632000 | 122900 | 123000 | 123000 | 122700 | 8741 |
| 485 | 20241113 | 102700 | 89187208200 | 122900 | 122700 | 123000 | 122700 | 10593 |
| 486 | 20241113 | 102600 | 87885998700 | 122700 | 123200 | 123300 | 122500 | 25326 |
| 487 | 20241113 | 102500 | 84773476600 | 123200 | 123400 | 123400 | 123200 | 5456 |
| 488 | 20241113 | 102400 | 84101063100 | 123400 | 123200 | 123500 | 123200 | 5954 |
| 489 | 20241113 | 102300 | 83366960500 | 123200 | 123500 | 123500 | 123100 | 18622 |
| 490 | 20241113 | 102200 | 81071665400 | 123400 | 123700 | 123700 | 123400 | 8033 |
| 491 | 20241113 | 102100 | 80079511600 | 123600 | 123600 | 123800 | 123600 | 2978 |
| 492 | 20241113 | 102000 | 79711041200 | 123500 | 123700 | 123700 | 123500 | 4530 |
| 493 | 20241113 | 101900 | 79151033500 | 123700 | 123800 | 123800 | 123700 | 3163 |
| 494 | 20241113 | 101800 | 78759694000 | 123800 | 124000 | 124000 | 123700 | 4042 |
| 495 | 20241113 | 101700 | 78259015300 | 123900 | 123900 | 124000 | 123800 | 2532 |
| 496 | 20241113 | 101600 | 77945281200 | 123800 | 123800 | 123900 | 123700 | 1291 |
| 497 | 20241113 | 101500 | 77785445000 | 123800 | 123700 | 124000 | 123600 | 5181 |
| 498 | 20241113 | 101400 | 77144434500 | 123800 | 123900 | 124000 | 123700 | 4084 |
| 499 | 20241113 | 101300 | 76638836800 | 123900 | 124000 | 124000 | 123800 | 2422 |
| 500 | 20241113 | 101200 | 76338687100 | 124000 | 124100 | 124200 | 123800 | 2327 |
| 501 | 20241113 | 101100 | 76050134700 | 124200 | 123900 | 124300 | 123900 | 10895 |
| 502 | 20241113 | 101000 | 74699014100 | 123900 | 123900 | 124000 | 123700 | 3748 |
| 503 | 20241113 | 100900 | 74234850900 | 123900 | 123900 | 124000 | 123900 | 2479 |
| 504 | 20241113 | 100800 | 73927664100 | 123900 | 123900 | 124000 | 123700 | 6044 |
| 505 | 20241113 | 100700 | 73179439100 | 123800 | 123900 | 124000 | 123800 | 2449 |
| 506 | 20241113 | 100600 | 72876038300 | 123900 | 124000 | 124100 | 123900 | 3439 |
| 507 | 20241113 | 100500 | 72449780700 | 124000 | 124200 | 124300 | 124000 | 8615 |
| 508 | 20241113 | 100400 | 71380950200 | 124100 | 124600 | 124600 | 124100 | 4543 |
| 509 | 20241113 | 100300 | 70815672700 | 124600 | 124500 | 124600 | 124300 | 3521 |
| 510 | 20241113 | 100200 | 70377316300 | 124400 | 124000 | 124500 | 123800 | 7950 |
| 511 | 20241113 | 100100 | 69390670900 | 124000 | 123900 | 124100 | 123900 | 2796 |
| 512 | 20241113 | 100000 | 69043975300 | 124000 | 123900 | 124300 | 123900 | 5298 |
| 513 | 20241113 | 095900 | 68386619400 | 123900 | 124100 | 124300 | 123900 | 1467 |
| 514 | 20241113 | 095800 | 68204675300 | 124200 | 124200 | 124400 | 123900 | 4044 |
| 515 | 20241113 | 095700 | 67702727500 | 124200 | 124200 | 124300 | 124100 | 2306 |
| 516 | 20241113 | 095600 | 67416294700 | 124200 | 123800 | 124400 | 123800 | 10712 |
| 517 | 20241113 | 095500 | 66088012800 | 123800 | 123600 | 124000 | 123600 | 2305 |
| 518 | 20241113 | 095400 | 65802602100 | 123600 | 123800 | 124000 | 123500 | 10929 |
| 519 | 20241113 | 095300 | 64450617000 | 123800 | 123700 | 124000 | 123600 | 7920 |
| 520 | 20241113 | 095200 | 63469525200 | 123700 | 124100 | 124200 | 123700 | 10543 |
| 521 | 20241113 | 095100 | 62162734000 | 124200 | 124200 | 124300 | 124100 | 3774 |
| 522 | 20241113 | 095000 | 61694207200 | 124300 | 124300 | 124500 | 124200 | 2974 |
| 523 | 20241113 | 094900 | 61324630700 | 124400 | 124300 | 124500 | 124300 | 3300 |
| 524 | 20241113 | 094800 | 60914205000 | 124300 | 124300 | 124400 | 124200 | 1414 |
| 525 | 20241113 | 094700 | 60738471100 | 124300 | 124300 | 124600 | 124200 | 2944 |
| 526 | 20241113 | 094600 | 60372342700 | 124300 | 124600 | 124600 | 124300 | 4465 |
| 527 | 20241113 | 094500 | 59816657500 | 124600 | 124600 | 124800 | 124500 | 4706 |
| 528 | 20241113 | 094400 | 59230140100 | 124600 | 124800 | 124900 | 124600 | 3600 |
| 529 | 20241113 | 094300 | 58781155400 | 124800 | 125000 | 125100 | 124700 | 2844 |
| 530 | 20241113 | 094200 | 58425892900 | 125000 | 125000 | 125200 | 125000 | 1655 |
| 531 | 20241113 | 094100 | 58218932200 | 125100 | 125000 | 125300 | 124800 | 1322 |
| 532 | 20241113 | 094000 | 58053552600 | 124800 | 125300 | 125300 | 124800 | 6701 |
| 533 | 20241113 | 093900 | 57215985400 | 125300 | 125700 | 125700 | 125000 | 5560 |
| 534 | 20241113 | 093800 | 56518998300 | 125700 | 125600 | 125800 | 125500 | 4430 |
| 535 | 20241113 | 093700 | 55962358600 | 125600 | 125700 | 125700 | 125400 | 4766 |
| 536 | 20241113 | 093600 | 55364016200 | 125600 | 124900 | 125600 | 124900 | 10447 |
| 537 | 20241113 | 093500 | 54055150000 | 124900 | 124700 | 125000 | 124500 | 6467 |
| 538 | 20241113 | 093400 | 53248003600 | 124800 | 124800 | 124900 | 124700 | 2285 |
| 539 | 20241113 | 093300 | 52962909200 | 124900 | 124400 | 124900 | 124400 | 5277 |
| 540 | 20241113 | 093200 | 52305551800 | 124500 | 125000 | 125200 | 124500 | 8902 |
| 541 | 20241113 | 093100 | 51193248100 | 125000 | 124600 | 125200 | 124500 | 7538 |
| 542 | 20241113 | 093000 | 50251702600 | 124500 | 124300 | 124700 | 124300 | 7983 |
| 543 | 20241113 | 092900 | 49257416500 | 124400 | 124100 | 124400 | 124100 | 8949 |
| 544 | 20241113 | 092800 | 48145603500 | 124100 | 123800 | 124300 | 123600 | 12903 |
| 545 | 20241113 | 092700 | 46545589700 | 123500 | 124300 | 124500 | 123500 | 26998 |
| 546 | 20241113 | 092600 | 43196752100 | 124300 | 124600 | 124700 | 124200 | 13335 |
| 547 | 20241113 | 092500 | 41537037800 | 124700 | 125200 | 125300 | 124600 | 11303 |
| 548 | 20241113 | 092400 | 40124583200 | 125200 | 125000 | 125300 | 125000 | 5425 |
| 549 | 20241113 | 092300 | 39445993400 | 125100 | 125400 | 125500 | 125100 | 4390 |
| 550 | 20241113 | 092200 | 38896206400 | 125400 | 125700 | 125700 | 125300 | 3827 |
| 551 | 20241113 | 092100 | 38415634700 | 125800 | 125900 | 126000 | 125300 | 6817 |
| 552 | 20241113 | 092000 | 37558444200 | 125900 | 125200 | 126000 | 125100 | 5754 |
| 553 | 20241113 | 091900 | 36836039800 | 125200 | 125200 | 125600 | 125000 | 8773 |
| 554 | 20241113 | 091800 | 35736944200 | 125200 | 124800 | 125500 | 124700 | 15842 |
| 555 | 20241113 | 091700 | 33756217600 | 124900 | 125200 | 125300 | 124800 | 11554 |
| 556 | 20241113 | 091600 | 32311478200 | 125200 | 125100 | 125700 | 125000 | 13403 |
| 557 | 20241113 | 091500 | 30632138300 | 125100 | 125600 | 125700 | 125000 | 16713 |
| 558 | 20241113 | 091400 | 28537852000 | 125600 | 126000 | 126000 | 125500 | 15388 |
| 559 | 20241113 | 091300 | 26603325600 | 125900 | 126200 | 126500 | 125900 | 6023 |
| 560 | 20241113 | 091200 | 25843135000 | 126100 | 125700 | 126400 | 125700 | 11450 |
| 561 | 20241113 | 091100 | 24399526200 | 125700 | 126000 | 126100 | 125700 | 10772 |
| 562 | 20241113 | 091000 | 23043702300 | 126100 | 126500 | 126600 | 125900 | 11949 |
| 563 | 20241113 | 090900 | 21536506900 | 126600 | 126500 | 126900 | 126500 | 4738 |
| 564 | 20241113 | 090800 | 20936496200 | 126600 | 126300 | 126700 | 126000 | 11212 |
| 565 | 20241113 | 090700 | 19519929400 | 126300 | 127000 | 127300 | 126300 | 10569 |
| 566 | 20241113 | 090600 | 18181772400 | 127300 | 127800 | 128000 | 127000 | 16265 |
| 567 | 20241113 | 090500 | 16105884500 | 127900 | 127300 | 127900 | 127300 | 7819 |
| 568 | 20241113 | 090400 | 15109183000 | 127300 | 127800 | 127900 | 127200 | 21095 |
| 569 | 20241113 | 090300 | 12416429700 | 127900 | 127500 | 128000 | 126900 | 24681 |
| 570 | 20241113 | 090200 | 9266221500 | 127400 | 126600 | 127600 | 126500 | 18228 |
| 571 | 20241113 | 090100 | 6952096700 | 126600 | 125900 | 126900 | 125600 | 19207 |
| 572 | 20241113 | 090000 | 4526421500 | 125900 | 125800 | 126700 | 125700 | 35483 |