34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 183000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 33939 |
| 3 | 20241121 | 182900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 4 | 20241121 | 182800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 5 | 20241121 | 182700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 6 | 20241121 | 182600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 7 | 20241121 | 182500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 8 | 20241121 | 182400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 9 | 20241121 | 182300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 10 | 20241121 | 182200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 11 | 20241121 | 182100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 12 | 20241121 | 182000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 13 | 20241121 | 181900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 14 | 20241121 | 181800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 15 | 20241121 | 181700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 16 | 20241121 | 181600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 17 | 20241121 | 181500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 18 | 20241121 | 181400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 19 | 20241121 | 181300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 20 | 20241121 | 181200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 21 | 20241121 | 181100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 22 | 20241121 | 181000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 23 | 20241121 | 180900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 24 | 20241121 | 180800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 25 | 20241121 | 180700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 26 | 20241121 | 180600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 27 | 20241121 | 180500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 28 | 20241121 | 180400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 29 | 20241121 | 180300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 30 | 20241121 | 180200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 31 | 20241121 | 180100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 32 | 20241121 | 180000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 33939 |
| 33 | 20241121 | 175900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 34 | 20241121 | 175800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 35 | 20241121 | 175700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 36 | 20241121 | 175600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 37 | 20241121 | 175500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 38 | 20241121 | 175400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 39 | 20241121 | 175300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 40 | 20241121 | 175200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 41 | 20241121 | 175100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 42 | 20241121 | 175000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 43 | 20241121 | 174900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 44 | 20241121 | 174800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 45 | 20241121 | 174700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 46 | 20241121 | 174600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 47 | 20241121 | 174500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 48 | 20241121 | 174400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 49 | 20241121 | 174300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 50 | 20241121 | 174200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 51 | 20241121 | 174100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 52 | 20241121 | 174000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 53 | 20241121 | 173900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 54 | 20241121 | 173800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 55 | 20241121 | 173700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 56 | 20241121 | 173600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 57 | 20241121 | 173500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 58 | 20241121 | 173400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 59 | 20241121 | 173300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 60 | 20241121 | 173200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 61 | 20241121 | 173100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 62 | 20241121 | 173000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 33939 |
| 63 | 20241121 | 172900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 64 | 20241121 | 172800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 65 | 20241121 | 172700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 66 | 20241121 | 172600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 67 | 20241121 | 172500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 68 | 20241121 | 172400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 69 | 20241121 | 172300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 70 | 20241121 | 172200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 71 | 20241121 | 172100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 72 | 20241121 | 172000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 73 | 20241121 | 171900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 74 | 20241121 | 171800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 75 | 20241121 | 171700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 76 | 20241121 | 171600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 77 | 20241121 | 171500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 78 | 20241121 | 171400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 79 | 20241121 | 171300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 80 | 20241121 | 171200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 81 | 20241121 | 171100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 82 | 20241121 | 171000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 83 | 20241121 | 170900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 84 | 20241121 | 170800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 85 | 20241121 | 170700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 86 | 20241121 | 170600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 87 | 20241121 | 170500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 88 | 20241121 | 170400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 89 | 20241121 | 170300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 90 | 20241121 | 170200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 91 | 20241121 | 170100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 92 | 20241121 | 170000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 33939 |
| 93 | 20241121 | 165900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 94 | 20241121 | 165800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 95 | 20241121 | 165700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 96 | 20241121 | 165600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 97 | 20241121 | 165500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 98 | 20241121 | 165400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 99 | 20241121 | 165300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 100 | 20241121 | 165200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 101 | 20241121 | 165100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 102 | 20241121 | 165000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 103 | 20241121 | 164900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 104 | 20241121 | 164800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 105 | 20241121 | 164700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 106 | 20241121 | 164600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 107 | 20241121 | 164500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 108 | 20241121 | 164400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 109 | 20241121 | 164300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 110 | 20241121 | 164200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 111 | 20241121 | 164100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 112 | 20241121 | 164000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 113 | 20241121 | 163900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 114 | 20241121 | 163800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 115 | 20241121 | 163700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 116 | 20241121 | 163600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 117 | 20241121 | 163500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 118 | 20241121 | 163400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 119 | 20241121 | 163300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 120 | 20241121 | 163200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 121 | 20241121 | 163100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 122 | 20241121 | 163000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 33939 |
| 123 | 20241121 | 162900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 124 | 20241121 | 162800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 125 | 20241121 | 162700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 126 | 20241121 | 162600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 127 | 20241121 | 162500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 128 | 20241121 | 162400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 129 | 20241121 | 162300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 130 | 20241121 | 162200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 131 | 20241121 | 162100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 132 | 20241121 | 162000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 133 | 20241121 | 161900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 134 | 20241121 | 161800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 135 | 20241121 | 161700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 136 | 20241121 | 161600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 137 | 20241121 | 161500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 138 | 20241121 | 161400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 139 | 20241121 | 161300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 140 | 20241121 | 161200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 141 | 20241121 | 161100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 142 | 20241121 | 161000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 143 | 20241121 | 160900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 144 | 20241121 | 160800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 145 | 20241121 | 160700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 146 | 20241121 | 160600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 147 | 20241121 | 160500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 148 | 20241121 | 160400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 149 | 20241121 | 160300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 150 | 20241121 | 160200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 151 | 20241121 | 160100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 152 | 20241121 | 160000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 33939 |
| 153 | 20241121 | 155900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 154 | 20241121 | 155800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 155 | 20241121 | 155700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 156 | 20241121 | 155600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 157 | 20241121 | 155500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 158 | 20241121 | 155400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 159 | 20241121 | 155300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 160 | 20241121 | 155200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 161 | 20241121 | 155100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 162 | 20241121 | 155000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 163 | 20241121 | 154900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 164 | 20241121 | 154800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 165 | 20241121 | 154700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 166 | 20241121 | 154600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 167 | 20241121 | 154500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 168 | 20241121 | 154400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 169 | 20241121 | 154300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 170 | 20241121 | 154200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 171 | 20241121 | 154100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 172 | 20241121 | 154000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 173 | 20241121 | 153900 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 174 | 20241121 | 153800 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 175 | 20241121 | 153700 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 176 | 20241121 | 153600 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 177 | 20241121 | 153500 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 178 | 20241121 | 153400 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 179 | 20241121 | 153300 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 180 | 20241121 | 153200 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 181 | 20241121 | 153100 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 182 | 20241121 | 153000 | 206086431100 | 117200 | 117200 | 117200 | 117200 | 67878 |
| 183 | 20241121 | 152900 | 202108780300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 184 | 20241121 | 152800 | 202108780300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 185 | 20241121 | 152700 | 202108780300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 186 | 20241121 | 152600 | 202108780300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 187 | 20241121 | 152500 | 202108780300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 188 | 20241121 | 152400 | 202108780300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 189 | 20241121 | 152300 | 202108780300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 190 | 20241121 | 152200 | 202108780300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 191 | 20241121 | 152100 | 202108780300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 192 | 20241121 | 152000 | 202108780300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 193 | 20241121 | 151900 | 202108780300 | 117200 | 117200 | 117300 | 117100 | 6900 |
| 194 | 20241121 | 151800 | 201300395100 | 117200 | 117200 | 117300 | 117100 | 6602 |
| 195 | 20241121 | 151700 | 200526868900 | 117200 | 117300 | 117300 | 117100 | 7389 |
| 196 | 20241121 | 151600 | 199660887100 | 117200 | 117200 | 117300 | 117200 | 703 |
| 197 | 20241121 | 151500 | 199578450800 | 117300 | 117300 | 117300 | 117200 | 1110 |
| 198 | 20241121 | 151400 | 199448261200 | 117300 | 117100 | 117300 | 117100 | 3454 |
| 199 | 20241121 | 151300 | 199043515600 | 117200 | 117200 | 117200 | 117100 | 4482 |
| 200 | 20241121 | 151200 | 198518288600 | 117200 | 117200 | 117300 | 117100 | 2218 |
| 201 | 20241121 | 151100 | 198258443700 | 117200 | 117200 | 117400 | 117200 | 3677 |
| 202 | 20241121 | 151000 | 197827400900 | 117300 | 117300 | 117400 | 117200 | 1312 |
| 203 | 20241121 | 150900 | 197673509700 | 117300 | 117200 | 117400 | 117200 | 4212 |
| 204 | 20241121 | 150800 | 197179409000 | 117200 | 117300 | 117300 | 117200 | 2029 |
| 205 | 20241121 | 150700 | 196941447400 | 117300 | 117300 | 117400 | 117100 | 12986 |
| 206 | 20241121 | 150600 | 195418633000 | 117300 | 117200 | 117300 | 117100 | 4433 |
| 207 | 20241121 | 150500 | 194899326000 | 117200 | 117200 | 117300 | 117100 | 2657 |
| 208 | 20241121 | 150400 | 194587916600 | 117200 | 117100 | 117200 | 117000 | 3695 |
| 209 | 20241121 | 150300 | 194155225100 | 117100 | 117200 | 117200 | 117100 | 5192 |
| 210 | 20241121 | 150200 | 193547085200 | 117200 | 117200 | 117300 | 117100 | 2178 |
| 211 | 20241121 | 150100 | 193291822400 | 117300 | 117300 | 117400 | 117200 | 1328 |
| 212 | 20241121 | 150000 | 193136050700 | 117300 | 117300 | 117400 | 117200 | 3786 |
| 213 | 20241121 | 145900 | 192691952400 | 117300 | 117200 | 117400 | 117200 | 2998 |
| 214 | 20241121 | 145800 | 192340300600 | 117300 | 117300 | 117300 | 117200 | 3416 |
| 215 | 20241121 | 145700 | 191939655600 | 117300 | 117100 | 117300 | 117000 | 4735 |
| 216 | 20241121 | 145600 | 191384756200 | 117100 | 117000 | 117100 | 117000 | 5007 |
| 217 | 20241121 | 145500 | 190798542300 | 117000 | 117100 | 117100 | 117000 | 1240 |
| 218 | 20241121 | 145400 | 190653368800 | 117100 | 117100 | 117200 | 117000 | 1349 |
| 219 | 20241121 | 145300 | 190495451000 | 117100 | 117200 | 117200 | 117100 | 838 |
| 220 | 20241121 | 145200 | 190397320000 | 117200 | 117000 | 117200 | 117000 | 2347 |
| 221 | 20241121 | 145100 | 190122385300 | 117000 | 117000 | 117100 | 117000 | 843 |
| 222 | 20241121 | 145000 | 190023736100 | 117200 | 117200 | 117200 | 117000 | 6004 |
| 223 | 20241121 | 144900 | 189320993900 | 117100 | 117100 | 117200 | 117100 | 1173 |
| 224 | 20241121 | 144800 | 189183623600 | 117000 | 117200 | 117300 | 117000 | 8974 |
| 225 | 20241121 | 144700 | 188133135000 | 117200 | 117200 | 117300 | 117200 | 634 |
| 226 | 20241121 | 144600 | 188058825800 | 117300 | 117200 | 117300 | 117100 | 1584 |
| 227 | 20241121 | 144500 | 187873138200 | 117200 | 117300 | 117300 | 117200 | 2392 |
| 228 | 20241121 | 144400 | 187592770200 | 117300 | 117300 | 117400 | 117200 | 2280 |
| 229 | 20241121 | 144300 | 187325311400 | 117300 | 117200 | 117400 | 117200 | 3829 |
| 230 | 20241121 | 144200 | 186876249500 | 117300 | 117300 | 117300 | 117200 | 2511 |
| 231 | 20241121 | 144100 | 186581952100 | 117300 | 117300 | 117500 | 117200 | 1701 |
| 232 | 20241121 | 144000 | 186382320500 | 117400 | 117300 | 117500 | 117300 | 4529 |
| 233 | 20241121 | 143900 | 185850687500 | 117300 | 117300 | 117400 | 117300 | 764 |
| 234 | 20241121 | 143800 | 185761059600 | 117300 | 117400 | 117400 | 117300 | 404 |
| 235 | 20241121 | 143700 | 185713666700 | 117400 | 117400 | 117400 | 117300 | 693 |
| 236 | 20241121 | 143600 | 185632313600 | 117300 | 117200 | 117400 | 117200 | 2013 |
| 237 | 20241121 | 143500 | 185396110000 | 117300 | 117100 | 117300 | 117000 | 1641 |
| 238 | 20241121 | 143400 | 185203798300 | 117100 | 117100 | 117200 | 117000 | 936 |
| 239 | 20241121 | 143300 | 185094217000 | 117100 | 117100 | 117200 | 117000 | 1197 |
| 240 | 20241121 | 143200 | 184954048400 | 117100 | 117100 | 117200 | 117100 | 431 |
| 241 | 20241121 | 143100 | 184903573800 | 117100 | 117100 | 117200 | 117100 | 347 |
| 242 | 20241121 | 143000 | 184862934800 | 117200 | 117200 | 117200 | 117100 | 1299 |
| 243 | 20241121 | 142900 | 184710769600 | 117200 | 117100 | 117200 | 117100 | 2030 |
| 244 | 20241121 | 142800 | 184472949300 | 117200 | 117300 | 117300 | 117100 | 765 |
| 245 | 20241121 | 142700 | 184383287400 | 117300 | 117300 | 117400 | 117200 | 790 |
| 246 | 20241121 | 142600 | 184290613900 | 117300 | 117200 | 117400 | 117100 | 1858 |
| 247 | 20241121 | 142500 | 184072792500 | 117200 | 117300 | 117400 | 117200 | 1066 |
| 248 | 20241121 | 142400 | 183947743100 | 117400 | 117300 | 117400 | 117300 | 915 |
| 249 | 20241121 | 142300 | 183840373100 | 117300 | 117400 | 117400 | 117200 | 804 |
| 250 | 20241121 | 142200 | 183746059600 | 117300 | 117100 | 117400 | 117100 | 2344 |
| 251 | 20241121 | 142100 | 183471268700 | 117100 | 117100 | 117200 | 117000 | 1938 |
| 252 | 20241121 | 142000 | 183244287200 | 117200 | 117000 | 117200 | 117000 | 1259 |
| 253 | 20241121 | 141900 | 183096863700 | 116900 | 117000 | 117100 | 116900 | 2413 |
| 254 | 20241121 | 141800 | 182814588400 | 117100 | 117200 | 117300 | 117000 | 2022 |
| 255 | 20241121 | 141700 | 182577706600 | 117200 | 117300 | 117400 | 117200 | 810 |
| 256 | 20241121 | 141600 | 182482711000 | 117400 | 117300 | 117400 | 117300 | 942 |
| 257 | 20241121 | 141500 | 182372162000 | 117300 | 117300 | 117300 | 117200 | 1186 |
| 258 | 20241121 | 141400 | 182233057300 | 117300 | 117300 | 117400 | 117200 | 522 |
| 259 | 20241121 | 141300 | 182171828900 | 117300 | 117400 | 117400 | 117300 | 732 |
| 260 | 20241121 | 141200 | 182085933500 | 117400 | 117100 | 117400 | 117100 | 1439 |
| 261 | 20241121 | 141100 | 181917224200 | 117200 | 117000 | 117200 | 117000 | 1887 |
| 262 | 20241121 | 141000 | 181696263000 | 117100 | 116900 | 117100 | 116800 | 2994 |
| 263 | 20241121 | 140900 | 181346094700 | 117000 | 117200 | 117300 | 116900 | 5696 |
| 264 | 20241121 | 140800 | 180679637400 | 117400 | 117300 | 117400 | 117200 | 2511 |
| 265 | 20241121 | 140700 | 180385247700 | 117200 | 117300 | 117400 | 117200 | 2804 |
| 266 | 20241121 | 140600 | 180056483000 | 117300 | 117500 | 117600 | 117300 | 3357 |
| 267 | 20241121 | 140500 | 179662277400 | 117500 | 117600 | 117600 | 117500 | 726 |
| 268 | 20241121 | 140400 | 179576915700 | 117500 | 117400 | 117600 | 117400 | 788 |
| 269 | 20241121 | 140300 | 179484344000 | 117400 | 117600 | 117700 | 117400 | 1007 |
| 270 | 20241121 | 140200 | 179366034000 | 117600 | 117500 | 117700 | 117500 | 1457 |
| 271 | 20241121 | 140100 | 179194690800 | 117500 | 117600 | 117700 | 117500 | 375 |
| 272 | 20241121 | 140000 | 179150596600 | 117600 | 117800 | 117800 | 117500 | 2508 |
| 273 | 20241121 | 135900 | 178855576000 | 117700 | 117800 | 117900 | 117700 | 805 |
| 274 | 20241121 | 135800 | 178760798000 | 117700 | 117800 | 117900 | 117700 | 2703 |
| 275 | 20241121 | 135700 | 178442518000 | 117800 | 117800 | 117900 | 117700 | 2978 |
| 276 | 20241121 | 135600 | 178091549100 | 117800 | 117500 | 117800 | 117400 | 2897 |
| 277 | 20241121 | 135500 | 177750900700 | 117400 | 117400 | 117500 | 117300 | 1762 |
| 278 | 20241121 | 135400 | 177544064800 | 117400 | 117400 | 117500 | 117300 | 1277 |
| 279 | 20241121 | 135300 | 177394149100 | 117400 | 117200 | 117400 | 117200 | 3159 |
| 280 | 20241121 | 135200 | 177023622000 | 117300 | 117300 | 117400 | 117200 | 1468 |
| 281 | 20241121 | 135100 | 176851423600 | 117300 | 117300 | 117400 | 117200 | 1599 |
| 282 | 20241121 | 135000 | 176663869100 | 117300 | 117300 | 117400 | 117200 | 3385 |
| 283 | 20241121 | 134900 | 176266782400 | 117200 | 117100 | 117300 | 117000 | 2197 |
| 284 | 20241121 | 134800 | 176009402000 | 117100 | 117200 | 117300 | 117000 | 6428 |
| 285 | 20241121 | 134700 | 175256573000 | 117200 | 117500 | 117500 | 117200 | 4631 |
| 286 | 20241121 | 134600 | 174713242800 | 117500 | 117400 | 117500 | 117300 | 1798 |
| 287 | 20241121 | 134500 | 174502095100 | 117300 | 117500 | 117700 | 117300 | 2020 |
| 288 | 20241121 | 134400 | 174264758100 | 117400 | 117400 | 117500 | 117200 | 3439 |
| 289 | 20241121 | 134300 | 173861087500 | 117300 | 117400 | 117500 | 117300 | 2525 |
| 290 | 20241121 | 134200 | 173564816300 | 117400 | 117400 | 117700 | 117300 | 2929 |
| 291 | 20241121 | 134100 | 173220607300 | 117300 | 117400 | 117500 | 117300 | 2867 |
| 292 | 20241121 | 134000 | 172884202100 | 117400 | 117600 | 117600 | 117100 | 10790 |
| 293 | 20241121 | 133900 | 171618432300 | 117500 | 117800 | 117900 | 117500 | 17264 |
| 294 | 20241121 | 133800 | 169586358300 | 117900 | 117800 | 117900 | 117800 | 1211 |
| 295 | 20241121 | 133700 | 169443629700 | 117900 | 118000 | 118000 | 117800 | 2324 |
| 296 | 20241121 | 133600 | 169169718800 | 118000 | 118100 | 118300 | 117900 | 1847 |
| 297 | 20241121 | 133500 | 168951659800 | 118100 | 117900 | 118100 | 117900 | 2385 |
| 298 | 20241121 | 133400 | 168670224600 | 117900 | 118000 | 118000 | 117800 | 1994 |
| 299 | 20241121 | 133300 | 168435105700 | 118000 | 118000 | 118000 | 117900 | 2277 |
| 300 | 20241121 | 133200 | 168166617500 | 118000 | 118200 | 118200 | 117800 | 6219 |
| 301 | 20241121 | 133100 | 167433101600 | 118200 | 118400 | 118500 | 118100 | 2239 |
| 302 | 20241121 | 133000 | 167168247300 | 118400 | 118500 | 118600 | 118400 | 1116 |
| 303 | 20241121 | 132900 | 167036005600 | 118500 | 118400 | 118500 | 118400 | 1203 |
| 304 | 20241121 | 132800 | 166893477000 | 118400 | 118500 | 118500 | 118100 | 3926 |
| 305 | 20241121 | 132700 | 166429025800 | 118500 | 118300 | 118500 | 118300 | 4967 |
| 306 | 20241121 | 132600 | 165841194000 | 118300 | 118600 | 118600 | 118300 | 3444 |
| 307 | 20241121 | 132500 | 165433321000 | 118500 | 118800 | 118800 | 118500 | 5680 |
| 308 | 20241121 | 132400 | 164759235300 | 118700 | 118600 | 118800 | 118600 | 3274 |
| 309 | 20241121 | 132300 | 164370543500 | 118600 | 118500 | 118700 | 118500 | 1882 |
| 310 | 20241121 | 132200 | 164147395900 | 118500 | 118600 | 118600 | 118500 | 919 |
| 311 | 20241121 | 132100 | 164038453800 | 118600 | 118800 | 118800 | 118500 | 5082 |
| 312 | 20241121 | 132000 | 163435347600 | 118800 | 118800 | 118900 | 118700 | 4719 |
| 313 | 20241121 | 131900 | 162874706100 | 118800 | 118700 | 118900 | 118600 | 4822 |
| 314 | 20241121 | 131800 | 162301983700 | 118600 | 118600 | 118700 | 118500 | 4367 |
| 315 | 20241121 | 131700 | 161783961400 | 118600 | 118600 | 118700 | 118500 | 2005 |
| 316 | 20241121 | 131600 | 161546152200 | 118500 | 118400 | 118700 | 118400 | 2597 |
| 317 | 20241121 | 131500 | 161238187600 | 118500 | 118400 | 118500 | 118300 | 1332 |
| 318 | 20241121 | 131400 | 161080454500 | 118400 | 118600 | 118600 | 118300 | 2338 |
| 319 | 20241121 | 131300 | 160803674000 | 118500 | 118700 | 118800 | 118500 | 3822 |
| 320 | 20241121 | 131200 | 160350057800 | 118600 | 118400 | 118700 | 118400 | 2708 |
| 321 | 20241121 | 131100 | 160028981900 | 118500 | 118400 | 118500 | 118300 | 1765 |
| 322 | 20241121 | 131000 | 159819946600 | 118400 | 118000 | 118400 | 118000 | 1717 |
| 323 | 20241121 | 130900 | 159617116900 | 118000 | 118000 | 118000 | 117900 | 1229 |
| 324 | 20241121 | 130800 | 159472164300 | 117900 | 118000 | 118100 | 117900 | 1206 |
| 325 | 20241121 | 130700 | 159329859700 | 118000 | 118400 | 118500 | 118000 | 3491 |
| 326 | 20241121 | 130600 | 158916819700 | 118400 | 118500 | 118600 | 118400 | 1003 |
| 327 | 20241121 | 130500 | 158798004400 | 118600 | 118600 | 118700 | 118300 | 3605 |
| 328 | 20241121 | 130400 | 158370680700 | 118500 | 118700 | 118800 | 118500 | 3225 |
| 329 | 20241121 | 130300 | 157988230400 | 118700 | 118700 | 118800 | 118500 | 5661 |
| 330 | 20241121 | 130200 | 157316223800 | 118700 | 118500 | 118800 | 118500 | 5361 |
| 331 | 20241121 | 130100 | 156680235700 | 118400 | 118400 | 118500 | 118300 | 1658 |
| 332 | 20241121 | 130000 | 156483905100 | 118300 | 118300 | 118400 | 118200 | 2082 |
| 333 | 20241121 | 125900 | 156237630800 | 118300 | 118200 | 118300 | 118000 | 1209 |
| 334 | 20241121 | 125800 | 156094760500 | 118200 | 118200 | 118200 | 118100 | 634 |
| 335 | 20241121 | 125700 | 156019858300 | 118200 | 118000 | 118200 | 117900 | 1459 |
| 336 | 20241121 | 125600 | 155847615000 | 118000 | 118100 | 118100 | 117900 | 1321 |
| 337 | 20241121 | 125500 | 155691789800 | 118100 | 117900 | 118100 | 117800 | 910 |
| 338 | 20241121 | 125400 | 155584479800 | 117900 | 117800 | 117900 | 117800 | 722 |
| 339 | 20241121 | 125300 | 155499388800 | 117800 | 117900 | 118000 | 117800 | 301 |
| 340 | 20241121 | 125200 | 155463917000 | 117900 | 118100 | 118200 | 117900 | 2410 |
| 341 | 20241121 | 125100 | 155179510500 | 118100 | 117900 | 118100 | 117900 | 2351 |
| 342 | 20241121 | 125000 | 154902123700 | 117900 | 118000 | 118000 | 117800 | 2662 |
| 343 | 20241121 | 124900 | 154588350000 | 118000 | 118000 | 118200 | 117900 | 3468 |
| 344 | 20241121 | 124800 | 154179004200 | 118100 | 118100 | 118100 | 118000 | 2726 |
| 345 | 20241121 | 124700 | 153857146000 | 118100 | 117800 | 118100 | 117800 | 2597 |
| 346 | 20241121 | 124600 | 153550791800 | 117900 | 117800 | 117900 | 117700 | 6373 |
| 347 | 20241121 | 124500 | 152799950700 | 117800 | 118100 | 118200 | 117800 | 4447 |
| 348 | 20241121 | 124400 | 152275396100 | 118000 | 118500 | 118600 | 117900 | 10190 |
| 349 | 20241121 | 124300 | 151071057400 | 118500 | 118600 | 118700 | 118500 | 2914 |
| 350 | 20241121 | 124200 | 150725512800 | 118700 | 118700 | 118700 | 118600 | 815 |
| 351 | 20241121 | 124100 | 150628806200 | 118600 | 118700 | 118800 | 118500 | 3101 |
| 352 | 20241121 | 124000 | 150260852600 | 118800 | 118900 | 119000 | 118700 | 3585 |
| 353 | 20241121 | 123900 | 149834850400 | 119000 | 118800 | 119000 | 118800 | 5017 |
| 354 | 20241121 | 123800 | 149238245000 | 118800 | 118600 | 119000 | 118600 | 7684 |
| 355 | 20241121 | 123700 | 148325021000 | 118700 | 118500 | 118700 | 118300 | 8166 |
| 356 | 20241121 | 123600 | 147357703300 | 118500 | 118600 | 118600 | 118400 | 2486 |
| 357 | 20241121 | 123500 | 147063035000 | 118500 | 118600 | 118800 | 118500 | 3765 |
| 358 | 20241121 | 123400 | 146616332100 | 118700 | 118800 | 118800 | 118500 | 6532 |
| 359 | 20241121 | 123300 | 145841254200 | 118800 | 118800 | 118900 | 118700 | 8424 |
| 360 | 20241121 | 123200 | 144840500600 | 118800 | 118600 | 118800 | 118500 | 5792 |
| 361 | 20241121 | 123100 | 144153254700 | 118600 | 118500 | 118600 | 118300 | 5466 |
| 362 | 20241121 | 123000 | 143505633200 | 118400 | 118500 | 118500 | 118400 | 8114 |
| 363 | 20241121 | 122900 | 142544413100 | 118400 | 118300 | 118500 | 118100 | 5223 |
| 364 | 20241121 | 122800 | 141926343200 | 118300 | 118200 | 118400 | 118100 | 3147 |
| 365 | 20241121 | 122700 | 141554102200 | 118200 | 118200 | 118300 | 118100 | 2917 |
| 366 | 20241121 | 122600 | 141209343900 | 118200 | 118200 | 118400 | 118100 | 3114 |
| 367 | 20241121 | 122500 | 140841204500 | 118300 | 118400 | 118500 | 118300 | 1776 |
| 368 | 20241121 | 122400 | 140630956500 | 118400 | 118400 | 118600 | 118400 | 4022 |
| 369 | 20241121 | 122300 | 140154404300 | 118300 | 118700 | 118800 | 118300 | 9245 |
| 370 | 20241121 | 122200 | 139057488500 | 118700 | 118500 | 118800 | 118400 | 19335 |
| 371 | 20241121 | 122100 | 136763743700 | 118500 | 118200 | 118500 | 118200 | 11459 |
| 372 | 20241121 | 122000 | 135407003700 | 118200 | 118100 | 118300 | 117900 | 7564 |
| 373 | 20241121 | 121900 | 134513993600 | 118000 | 118000 | 118200 | 118000 | 2626 |
| 374 | 20241121 | 121800 | 134203828100 | 118100 | 118100 | 118200 | 117900 | 6239 |
| 375 | 20241121 | 121700 | 133467261700 | 118100 | 118300 | 118400 | 118000 | 7290 |
| 376 | 20241121 | 121600 | 132605714700 | 118300 | 118300 | 118400 | 118200 | 6589 |
| 377 | 20241121 | 121500 | 131826292800 | 118400 | 118300 | 118400 | 118200 | 6285 |
| 378 | 20241121 | 121400 | 131082848600 | 118300 | 118200 | 118400 | 118200 | 7912 |
| 379 | 20241121 | 121300 | 130146835400 | 118300 | 118100 | 118300 | 118000 | 10464 |
| 380 | 20241121 | 121200 | 128910315600 | 118100 | 118000 | 118200 | 117900 | 7134 |
| 381 | 20241121 | 121100 | 128068576700 | 118000 | 117900 | 118100 | 117900 | 16230 |
| 382 | 20241121 | 121000 | 126153274600 | 117900 | 117700 | 117900 | 117600 | 8741 |
| 383 | 20241121 | 120900 | 125124484500 | 117600 | 117500 | 117700 | 117400 | 9060 |
| 384 | 20241121 | 120800 | 124059464500 | 117500 | 117500 | 117500 | 117300 | 884 |
| 385 | 20241121 | 120700 | 123955671500 | 117500 | 117300 | 117500 | 117200 | 4881 |
| 386 | 20241121 | 120600 | 123382509200 | 117200 | 117300 | 117400 | 117200 | 1292 |
| 387 | 20241121 | 120500 | 123230922200 | 117400 | 117400 | 117500 | 117300 | 4744 |
| 388 | 20241121 | 120400 | 122673894800 | 117400 | 117400 | 117500 | 117200 | 6229 |
| 389 | 20241121 | 120300 | 121942905500 | 117200 | 117200 | 117400 | 117100 | 6741 |
| 390 | 20241121 | 120200 | 121152348700 | 117300 | 117200 | 117300 | 117200 | 2734 |
| 391 | 20241121 | 120100 | 120831805400 | 117200 | 117200 | 117300 | 117100 | 5294 |
| 392 | 20241121 | 120000 | 120211439900 | 117200 | 117000 | 117200 | 116900 | 3792 |
| 393 | 20241121 | 115900 | 119767579800 | 117000 | 117100 | 117200 | 117000 | 2055 |
| 394 | 20241121 | 115800 | 119526962400 | 117200 | 117200 | 117200 | 117100 | 1063 |
| 395 | 20241121 | 115700 | 119402437000 | 117200 | 117200 | 117200 | 117100 | 1410 |
| 396 | 20241121 | 115600 | 119237202700 | 117200 | 117200 | 117200 | 117100 | 3898 |
| 397 | 20241121 | 115500 | 118780391400 | 117200 | 116900 | 117200 | 116900 | 7154 |
| 398 | 20241121 | 115400 | 117943228800 | 116900 | 116900 | 117000 | 116900 | 2020 |
| 399 | 20241121 | 115300 | 117707025400 | 116900 | 116900 | 117000 | 116900 | 477 |
| 400 | 20241121 | 115200 | 117651255900 | 117000 | 116900 | 117000 | 116900 | 1428 |
| 401 | 20241121 | 115100 | 117484256500 | 116900 | 116900 | 117000 | 116800 | 2633 |
| 402 | 20241121 | 115000 | 117176392600 | 116900 | 116900 | 117000 | 116800 | 1081 |
| 403 | 20241121 | 114900 | 117050018100 | 116900 | 116900 | 117000 | 116900 | 605 |
| 404 | 20241121 | 114800 | 116979278200 | 116900 | 117000 | 117000 | 116900 | 1128 |
| 405 | 20241121 | 114700 | 116847399800 | 116900 | 116800 | 117000 | 116700 | 3337 |
| 406 | 20241121 | 114600 | 116457311700 | 116800 | 116800 | 116800 | 116700 | 1314 |
| 407 | 20241121 | 114500 | 116303844400 | 116800 | 116500 | 116800 | 116500 | 1481 |
| 408 | 20241121 | 114400 | 116131182600 | 116400 | 116300 | 116500 | 116300 | 911 |
| 409 | 20241121 | 114300 | 116025122700 | 116300 | 116300 | 116400 | 116200 | 467 |
| 410 | 20241121 | 114200 | 115970809000 | 116400 | 116100 | 116400 | 116100 | 1559 |
| 411 | 20241121 | 114100 | 115789582900 | 116100 | 116200 | 116200 | 116100 | 612 |
| 412 | 20241121 | 114000 | 115718501200 | 116100 | 116400 | 116400 | 116100 | 1271 |
| 413 | 20241121 | 113900 | 115570817100 | 116400 | 116400 | 116500 | 116300 | 729 |
| 414 | 20241121 | 113800 | 115485984300 | 116400 | 116200 | 116600 | 116200 | 6192 |
| 415 | 20241121 | 113700 | 114765571800 | 116200 | 116300 | 116400 | 116000 | 1504 |
| 416 | 20241121 | 113600 | 114590720300 | 116000 | 116200 | 116400 | 116000 | 3997 |
| 417 | 20241121 | 113500 | 114126485100 | 116300 | 116400 | 116500 | 116200 | 883 |
| 418 | 20241121 | 113400 | 114023730800 | 116400 | 116400 | 116500 | 116200 | 980 |
| 419 | 20241121 | 113300 | 113909709500 | 116300 | 116300 | 116400 | 116200 | 1061 |
| 420 | 20241121 | 113200 | 113786311500 | 116300 | 116400 | 116500 | 116200 | 1681 |
| 421 | 20241121 | 113100 | 113590773100 | 116500 | 116600 | 116700 | 116400 | 912 |
| 422 | 20241121 | 113000 | 113484497100 | 116600 | 116500 | 116600 | 116500 | 1004 |
| 423 | 20241121 | 112900 | 113367474200 | 116500 | 116500 | 116600 | 116500 | 455 |
| 424 | 20241121 | 112800 | 113314451600 | 116600 | 116600 | 116800 | 116600 | 973 |
| 425 | 20241121 | 112700 | 113200966600 | 116600 | 116400 | 116600 | 116400 | 769 |
| 426 | 20241121 | 112600 | 113111421000 | 116400 | 116500 | 116600 | 116400 | 310 |
| 427 | 20241121 | 112500 | 113075321300 | 116400 | 116600 | 116600 | 116400 | 1238 |
| 428 | 20241121 | 112400 | 112931096100 | 116600 | 116700 | 116700 | 116500 | 818 |
| 429 | 20241121 | 112300 | 112835720700 | 116700 | 116600 | 116700 | 116500 | 1299 |
| 430 | 20241121 | 112200 | 112684222100 | 116600 | 116600 | 116600 | 116500 | 497 |
| 431 | 20241121 | 112100 | 112626287600 | 116600 | 116500 | 116600 | 116500 | 623 |
| 432 | 20241121 | 112000 | 112553659400 | 116500 | 116600 | 116700 | 116400 | 2401 |
| 433 | 20241121 | 111900 | 112273875000 | 116600 | 116600 | 116600 | 116500 | 384 |
| 434 | 20241121 | 111800 | 112229110000 | 116500 | 116600 | 116700 | 116500 | 584 |
| 435 | 20241121 | 111700 | 112161035100 | 116700 | 116500 | 116800 | 116300 | 2260 |
| 436 | 20241121 | 111600 | 111897646500 | 116600 | 116500 | 116700 | 116500 | 1475 |
| 437 | 20241121 | 111500 | 111725680100 | 116500 | 116400 | 116600 | 116300 | 1401 |
| 438 | 20241121 | 111400 | 111562581000 | 116300 | 116200 | 116400 | 116200 | 1846 |
| 439 | 20241121 | 111300 | 111347875100 | 116300 | 116500 | 116600 | 116200 | 7219 |
| 440 | 20241121 | 111200 | 110507775600 | 116500 | 116600 | 116700 | 116500 | 1996 |
| 441 | 20241121 | 111100 | 110275005900 | 116700 | 116700 | 116800 | 116500 | 3174 |
| 442 | 20241121 | 111000 | 109904816900 | 116700 | 116700 | 116800 | 116600 | 3753 |
| 443 | 20241121 | 110900 | 109466923700 | 116700 | 117200 | 117200 | 116700 | 5619 |
| 444 | 20241121 | 110800 | 108809600600 | 117200 | 117200 | 117200 | 117100 | 2581 |
| 445 | 20241121 | 110700 | 108507168400 | 117100 | 117100 | 117200 | 117000 | 4338 |
| 446 | 20241121 | 110600 | 107999324500 | 117000 | 117200 | 117200 | 116900 | 3478 |
| 447 | 20241121 | 110500 | 107592282200 | 117100 | 117000 | 117300 | 117000 | 6235 |
| 448 | 20241121 | 110400 | 106861765200 | 117100 | 117000 | 117100 | 116800 | 3915 |
| 449 | 20241121 | 110300 | 106403881400 | 117000 | 116900 | 117100 | 116800 | 4202 |
| 450 | 20241121 | 110200 | 105912258100 | 116900 | 116900 | 117000 | 116600 | 4196 |
| 451 | 20241121 | 110100 | 105422037300 | 117000 | 117100 | 117200 | 116900 | 4628 |
| 452 | 20241121 | 110000 | 104880157500 | 117100 | 117000 | 117100 | 116900 | 4909 |
| 453 | 20241121 | 105900 | 104305428100 | 116900 | 116900 | 117100 | 116800 | 10117 |
| 454 | 20241121 | 105800 | 103121604300 | 116800 | 116800 | 116900 | 116700 | 4909 |
| 455 | 20241121 | 105700 | 102547993500 | 116800 | 116700 | 116900 | 116700 | 2562 |
| 456 | 20241121 | 105600 | 102248856300 | 116700 | 116600 | 116800 | 116600 | 3659 |
| 457 | 20241121 | 105500 | 101821831000 | 116600 | 116700 | 116700 | 116300 | 3464 |
| 458 | 20241121 | 105400 | 101418218700 | 116700 | 116700 | 116800 | 116600 | 4028 |
| 459 | 20241121 | 105300 | 100948106700 | 116700 | 116800 | 116800 | 116600 | 4391 |
| 460 | 20241121 | 105200 | 100435598500 | 116800 | 116500 | 116900 | 116500 | 7680 |
| 461 | 20241121 | 105100 | 99538964600 | 116600 | 116600 | 116700 | 116500 | 2503 |
| 462 | 20241121 | 105000 | 99247104400 | 116600 | 116600 | 116700 | 116500 | 3872 |
| 463 | 20241121 | 104900 | 98795595300 | 116600 | 116200 | 116700 | 116200 | 10297 |
| 464 | 20241121 | 104800 | 97596266300 | 116300 | 116200 | 116300 | 116100 | 2983 |
| 465 | 20241121 | 104700 | 97249649100 | 116200 | 115700 | 116200 | 115700 | 3298 |
| 466 | 20241121 | 104600 | 96867191500 | 115700 | 116000 | 116100 | 115700 | 4388 |
| 467 | 20241121 | 104500 | 96358723600 | 116100 | 116300 | 116400 | 116000 | 4061 |
| 468 | 20241121 | 104400 | 95886964900 | 116300 | 116100 | 116400 | 116000 | 7144 |
| 469 | 20241121 | 104300 | 95056471800 | 116000 | 115900 | 116400 | 115900 | 17403 |
| 470 | 20241121 | 104200 | 93034505200 | 116000 | 115800 | 116000 | 115800 | 4521 |
| 471 | 20241121 | 104100 | 92510660200 | 115900 | 115700 | 115900 | 115700 | 2591 |
| 472 | 20241121 | 104000 | 92210462100 | 115800 | 115900 | 116000 | 115700 | 3893 |
| 473 | 20241121 | 103900 | 91759408800 | 116000 | 115600 | 116000 | 115600 | 5393 |
| 474 | 20241121 | 103800 | 91134965600 | 115600 | 115400 | 115600 | 115200 | 3502 |
| 475 | 20241121 | 103700 | 90730740000 | 115400 | 115500 | 115500 | 115300 | 998 |
| 476 | 20241121 | 103600 | 90615564600 | 115500 | 115500 | 115600 | 115400 | 1741 |
| 477 | 20241121 | 103500 | 90414484200 | 115500 | 115500 | 115600 | 115300 | 7113 |
| 478 | 20241121 | 103400 | 89593481000 | 115500 | 115200 | 115500 | 115200 | 3548 |
| 479 | 20241121 | 103300 | 89184076700 | 115300 | 115300 | 115400 | 115200 | 2459 |
| 480 | 20241121 | 103200 | 88900621800 | 115300 | 115000 | 115400 | 114900 | 4278 |
| 481 | 20241121 | 103100 | 88407968600 | 115000 | 115000 | 115100 | 114900 | 1946 |
| 482 | 20241121 | 103000 | 88184188400 | 114900 | 114700 | 115000 | 114700 | 1125 |
| 483 | 20241121 | 102900 | 88055072000 | 114800 | 114800 | 114900 | 114700 | 2284 |
| 484 | 20241121 | 102800 | 87792962300 | 114800 | 115000 | 115000 | 114800 | 1587 |
| 485 | 20241121 | 102700 | 87610673000 | 114900 | 115000 | 115100 | 114800 | 2482 |
| 486 | 20241121 | 102600 | 87325401300 | 115000 | 115200 | 115300 | 115000 | 2390 |
| 487 | 20241121 | 102500 | 87050219000 | 115100 | 115200 | 115300 | 115100 | 1990 |
| 488 | 20241121 | 102400 | 86821045200 | 115100 | 114900 | 115200 | 114900 | 2077 |
| 489 | 20241121 | 102300 | 86582144700 | 114900 | 115000 | 115000 | 114800 | 3395 |
| 490 | 20241121 | 102200 | 86192114100 | 114900 | 115000 | 115100 | 114900 | 1368 |
| 491 | 20241121 | 102100 | 86034786500 | 115000 | 115200 | 115300 | 115000 | 1292 |
| 492 | 20241121 | 102000 | 85886093600 | 115200 | 115300 | 115400 | 115200 | 2881 |
| 493 | 20241121 | 101900 | 85553998100 | 115200 | 115100 | 115300 | 115100 | 3540 |
| 494 | 20241121 | 101800 | 85146203700 | 115000 | 114900 | 115200 | 114900 | 2498 |
| 495 | 20241121 | 101700 | 84858703900 | 114900 | 114900 | 115100 | 114500 | 4906 |
| 496 | 20241121 | 101600 | 84295032800 | 114900 | 114600 | 114900 | 114500 | 3628 |
| 497 | 20241121 | 101500 | 83878516600 | 114500 | 114800 | 114800 | 114500 | 1741 |
| 498 | 20241121 | 101400 | 83678887100 | 114800 | 114800 | 114800 | 114600 | 2556 |
| 499 | 20241121 | 101300 | 83385610900 | 114800 | 114800 | 114900 | 114600 | 1826 |
| 500 | 20241121 | 101200 | 83176098300 | 114700 | 114300 | 114800 | 114300 | 2375 |
| 501 | 20241121 | 101100 | 82904162100 | 114400 | 114600 | 114600 | 114300 | 5483 |
| 502 | 20241121 | 101000 | 82276642600 | 114500 | 114700 | 114700 | 114500 | 2563 |
| 503 | 20241121 | 100900 | 81982893900 | 114700 | 114600 | 114800 | 114600 | 1118 |
| 504 | 20241121 | 100800 | 81854731100 | 114700 | 115000 | 115100 | 114500 | 2802 |
| 505 | 20241121 | 100700 | 81533488200 | 115000 | 115200 | 115200 | 114900 | 3494 |
| 506 | 20241121 | 100600 | 81131597100 | 115200 | 114700 | 115200 | 114600 | 3673 |
| 507 | 20241121 | 100500 | 80709547000 | 114600 | 114400 | 114800 | 114300 | 4239 |
| 508 | 20241121 | 100400 | 80224290900 | 114500 | 114500 | 114600 | 114400 | 3029 |
| 509 | 20241121 | 100300 | 79877590200 | 114500 | 114700 | 114700 | 114500 | 1872 |
| 510 | 20241121 | 100200 | 79663162100 | 114700 | 114700 | 114700 | 114500 | 2614 |
| 511 | 20241121 | 100100 | 79363598800 | 114600 | 114800 | 114900 | 114600 | 981 |
| 512 | 20241121 | 100000 | 79251056200 | 114800 | 114400 | 114800 | 114400 | 5021 |
| 513 | 20241121 | 095900 | 78675540500 | 114500 | 114500 | 114700 | 114400 | 4771 |
| 514 | 20241121 | 095800 | 78129260300 | 114500 | 114300 | 114500 | 114300 | 3709 |
| 515 | 20241121 | 095700 | 77704887200 | 114300 | 114300 | 114500 | 114300 | 4057 |
| 516 | 20241121 | 095600 | 77241002200 | 114400 | 114600 | 114700 | 114200 | 9637 |
| 517 | 20241121 | 095500 | 76138637800 | 114600 | 114800 | 114900 | 114500 | 5380 |
| 518 | 20241121 | 095400 | 75521528400 | 114900 | 115200 | 115400 | 114800 | 3848 |
| 519 | 20241121 | 095300 | 75078834700 | 115200 | 115500 | 115500 | 115200 | 3639 |
| 520 | 20241121 | 095200 | 74659270500 | 115400 | 115200 | 115500 | 115200 | 3133 |
| 521 | 20241121 | 095100 | 74297650100 | 115300 | 115300 | 115400 | 115200 | 2130 |
| 522 | 20241121 | 095000 | 74052101500 | 115400 | 115200 | 115500 | 115000 | 4878 |
| 523 | 20241121 | 094900 | 73489985000 | 115100 | 115000 | 115200 | 114900 | 3347 |
| 524 | 20241121 | 094800 | 73104628000 | 115000 | 114700 | 115100 | 114600 | 3159 |
| 525 | 20241121 | 094700 | 72742066700 | 114700 | 114800 | 115000 | 114700 | 3794 |
| 526 | 20241121 | 094600 | 72306215100 | 114800 | 114700 | 114900 | 114600 | 2051 |
| 527 | 20241121 | 094500 | 72070924700 | 114700 | 114900 | 115000 | 114700 | 4329 |
| 528 | 20241121 | 094400 | 71573981100 | 115000 | 115100 | 115100 | 114900 | 2584 |
| 529 | 20241121 | 094300 | 71276836100 | 115100 | 114900 | 115300 | 114800 | 5745 |
| 530 | 20241121 | 094200 | 70615912800 | 114900 | 115100 | 115200 | 114800 | 3962 |
| 531 | 20241121 | 094100 | 70160573500 | 115100 | 114800 | 115200 | 114800 | 5036 |
| 532 | 20241121 | 094000 | 69581373500 | 114900 | 115000 | 115000 | 114800 | 1980 |
| 533 | 20241121 | 093900 | 69353923200 | 114900 | 115000 | 115000 | 114600 | 5369 |
| 534 | 20241121 | 093800 | 68737687100 | 115000 | 115100 | 115500 | 114900 | 9156 |
| 535 | 20241121 | 093700 | 67683415000 | 115200 | 115000 | 115200 | 114900 | 5624 |
| 536 | 20241121 | 093600 | 67035952900 | 114900 | 115100 | 115200 | 114800 | 7553 |
| 537 | 20241121 | 093500 | 66167997300 | 115200 | 115200 | 115500 | 115100 | 2766 |
| 538 | 20241121 | 093400 | 65849174500 | 115200 | 115600 | 115700 | 115200 | 4319 |
| 539 | 20241121 | 093300 | 65350746800 | 115700 | 115700 | 116200 | 115600 | 16835 |
| 540 | 20241121 | 093200 | 63399083300 | 115700 | 115300 | 115900 | 115200 | 12362 |
| 541 | 20241121 | 093100 | 61970229100 | 115300 | 115400 | 115400 | 115100 | 7223 |
| 542 | 20241121 | 093000 | 61137504200 | 115400 | 114600 | 115500 | 114400 | 12439 |
| 543 | 20241121 | 092900 | 59707052900 | 114600 | 114900 | 115000 | 114300 | 7011 |
| 544 | 20241121 | 092800 | 58903543900 | 114900 | 115000 | 115200 | 114700 | 9620 |
| 545 | 20241121 | 092700 | 57797433300 | 114900 | 115200 | 115200 | 114400 | 15079 |
| 546 | 20241121 | 092600 | 56066109000 | 115100 | 114800 | 115200 | 114700 | 13866 |
| 547 | 20241121 | 092500 | 54472254800 | 114800 | 114400 | 115000 | 114300 | 19421 |
| 548 | 20241121 | 092400 | 52243613400 | 114400 | 114000 | 114600 | 113900 | 19495 |
| 549 | 20241121 | 092300 | 50018543200 | 114000 | 113400 | 114000 | 113300 | 18365 |
| 550 | 20241121 | 092200 | 47931527200 | 113500 | 113400 | 113900 | 113400 | 22173 |
| 551 | 20241121 | 092100 | 45412677200 | 113400 | 114400 | 114500 | 113300 | 40764 |
| 552 | 20241121 | 092000 | 40773154800 | 114400 | 114300 | 114500 | 114000 | 22870 |
| 553 | 20241121 | 091900 | 38159905400 | 114300 | 115500 | 115600 | 114000 | 46673 |
| 554 | 20241121 | 091800 | 32801237900 | 115500 | 116000 | 116000 | 115500 | 20239 |
| 555 | 20241121 | 091700 | 30459910900 | 115900 | 116000 | 116200 | 115800 | 23615 |
| 556 | 20241121 | 091600 | 27720931400 | 116100 | 116600 | 116600 | 116000 | 22737 |
| 557 | 20241121 | 091500 | 25076608400 | 116600 | 116700 | 116800 | 116500 | 10158 |
| 558 | 20241121 | 091400 | 23892038800 | 116700 | 117100 | 117100 | 116600 | 21157 |
| 559 | 20241121 | 091300 | 21418816000 | 117100 | 117400 | 117400 | 117100 | 4999 |
| 560 | 20241121 | 091200 | 20833093400 | 117400 | 117100 | 117700 | 117100 | 10625 |
| 561 | 20241121 | 091100 | 19586132800 | 117100 | 117400 | 117500 | 117000 | 13582 |
| 562 | 20241121 | 091000 | 17993725600 | 117400 | 117800 | 117900 | 117300 | 9352 |
| 563 | 20241121 | 090900 | 16894288700 | 117900 | 118000 | 118000 | 117800 | 2018 |
| 564 | 20241121 | 090800 | 16656427300 | 118000 | 117700 | 118100 | 117300 | 15845 |
| 565 | 20241121 | 090700 | 14791110600 | 117800 | 118100 | 118200 | 117700 | 3806 |
| 566 | 20241121 | 090600 | 14342573600 | 118100 | 118000 | 118300 | 117900 | 5141 |
| 567 | 20241121 | 090500 | 13735371000 | 117900 | 117700 | 118000 | 117400 | 9886 |
| 568 | 20241121 | 090400 | 12572520800 | 117800 | 118100 | 118200 | 117700 | 11266 |
| 569 | 20241121 | 090300 | 11242881800 | 118000 | 118000 | 118700 | 117800 | 24671 |
| 570 | 20241121 | 090200 | 8321803700 | 118000 | 118200 | 118400 | 117900 | 14487 |
| 571 | 20241121 | 090100 | 6609910200 | 118100 | 118300 | 118500 | 117900 | 25088 |
| 572 | 20241121 | 090000 | 3644284500 | 118300 | 117600 | 118600 | 117600 | 30301 |