36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 190200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 26496 |
| 3 | 20241122 | 190100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 4 | 20241122 | 190000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 5 | 20241122 | 185900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 6 | 20241122 | 185800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 7 | 20241122 | 185700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 8 | 20241122 | 185600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 9 | 20241122 | 185500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 10 | 20241122 | 185400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 11 | 20241122 | 185300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 12 | 20241122 | 185200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 13 | 20241122 | 185100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 14 | 20241122 | 185000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 15 | 20241122 | 184900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 16 | 20241122 | 184800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 17 | 20241122 | 184700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 18 | 20241122 | 184600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 19 | 20241122 | 184500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 20 | 20241122 | 184400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 21 | 20241122 | 184300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 22 | 20241122 | 184200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 23 | 20241122 | 184100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 24 | 20241122 | 184000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 25 | 20241122 | 183900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 26 | 20241122 | 183800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 27 | 20241122 | 183700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 28 | 20241122 | 183600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 29 | 20241122 | 183500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 30 | 20241122 | 183400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 31 | 20241122 | 183300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 32 | 20241122 | 183200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 26496 |
| 33 | 20241122 | 183100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 34 | 20241122 | 183000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 35 | 20241122 | 182900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 36 | 20241122 | 182800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 37 | 20241122 | 182700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 38 | 20241122 | 182600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 39 | 20241122 | 182500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 40 | 20241122 | 182400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 41 | 20241122 | 182300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 42 | 20241122 | 182200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 43 | 20241122 | 182100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 44 | 20241122 | 182000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 45 | 20241122 | 181900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 46 | 20241122 | 181800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 47 | 20241122 | 181700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 48 | 20241122 | 181600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 49 | 20241122 | 181500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 50 | 20241122 | 181400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 51 | 20241122 | 181300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 52 | 20241122 | 181200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 53 | 20241122 | 181100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 54 | 20241122 | 181000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 55 | 20241122 | 180900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 56 | 20241122 | 180800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 57 | 20241122 | 180700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 58 | 20241122 | 180600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 59 | 20241122 | 180500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 60 | 20241122 | 180400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 61 | 20241122 | 180300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 62 | 20241122 | 180200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 26496 |
| 63 | 20241122 | 180100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 64 | 20241122 | 180000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 65 | 20241122 | 175900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 66 | 20241122 | 175800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 67 | 20241122 | 175700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 68 | 20241122 | 175600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 69 | 20241122 | 175500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 70 | 20241122 | 175400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 71 | 20241122 | 175300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 72 | 20241122 | 175200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 73 | 20241122 | 175100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 74 | 20241122 | 175000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 75 | 20241122 | 174900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 76 | 20241122 | 174800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 77 | 20241122 | 174700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 78 | 20241122 | 174600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 79 | 20241122 | 174500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 80 | 20241122 | 174400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 81 | 20241122 | 174300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 82 | 20241122 | 174200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 83 | 20241122 | 174100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 84 | 20241122 | 174000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 85 | 20241122 | 173900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 86 | 20241122 | 173800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 87 | 20241122 | 173700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 88 | 20241122 | 173600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 89 | 20241122 | 173500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 90 | 20241122 | 173400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 91 | 20241122 | 173300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 92 | 20241122 | 173200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 26496 |
| 93 | 20241122 | 173100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 94 | 20241122 | 173000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 95 | 20241122 | 172900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 96 | 20241122 | 172800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 97 | 20241122 | 172700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 98 | 20241122 | 172600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 99 | 20241122 | 172500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 100 | 20241122 | 172400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 101 | 20241122 | 172300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 102 | 20241122 | 172200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 103 | 20241122 | 172100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 104 | 20241122 | 172000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 105 | 20241122 | 171900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 106 | 20241122 | 171800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 107 | 20241122 | 171700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 108 | 20241122 | 171600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 109 | 20241122 | 171500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 110 | 20241122 | 171400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 111 | 20241122 | 171300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 112 | 20241122 | 171200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 113 | 20241122 | 171100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 114 | 20241122 | 171000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 115 | 20241122 | 170900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 116 | 20241122 | 170800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 117 | 20241122 | 170700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 118 | 20241122 | 170600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 119 | 20241122 | 170500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 120 | 20241122 | 170400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 121 | 20241122 | 170300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 122 | 20241122 | 170200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 26496 |
| 123 | 20241122 | 170100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 124 | 20241122 | 170000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 125 | 20241122 | 165900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 126 | 20241122 | 165800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 127 | 20241122 | 165700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 128 | 20241122 | 165600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 129 | 20241122 | 165500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 130 | 20241122 | 165400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 131 | 20241122 | 165300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 132 | 20241122 | 165200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 133 | 20241122 | 165100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 134 | 20241122 | 165000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 135 | 20241122 | 164900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 136 | 20241122 | 164800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 137 | 20241122 | 164700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 138 | 20241122 | 164600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 139 | 20241122 | 164500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 140 | 20241122 | 164400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 141 | 20241122 | 164300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 142 | 20241122 | 164200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 143 | 20241122 | 164100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 144 | 20241122 | 164000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 145 | 20241122 | 163900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 146 | 20241122 | 163800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 147 | 20241122 | 163700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 148 | 20241122 | 163600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 149 | 20241122 | 163500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 150 | 20241122 | 163400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 151 | 20241122 | 163300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 152 | 20241122 | 163200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 26496 |
| 153 | 20241122 | 163100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 154 | 20241122 | 163000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 155 | 20241122 | 162900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 156 | 20241122 | 162800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 157 | 20241122 | 162700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 158 | 20241122 | 162600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 159 | 20241122 | 162500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 160 | 20241122 | 162400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 161 | 20241122 | 162300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 162 | 20241122 | 162200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 163 | 20241122 | 162100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 164 | 20241122 | 162000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 165 | 20241122 | 161900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 166 | 20241122 | 161800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 167 | 20241122 | 161700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 168 | 20241122 | 161600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 169 | 20241122 | 161500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 170 | 20241122 | 161400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 171 | 20241122 | 161300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 172 | 20241122 | 161200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 173 | 20241122 | 161100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 174 | 20241122 | 161000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 175 | 20241122 | 160900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 176 | 20241122 | 160800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 177 | 20241122 | 160700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 178 | 20241122 | 160600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 179 | 20241122 | 160500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 180 | 20241122 | 160400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 181 | 20241122 | 160300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 182 | 20241122 | 160200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 26496 |
| 183 | 20241122 | 160100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 184 | 20241122 | 160000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 185 | 20241122 | 155900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 186 | 20241122 | 155800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 187 | 20241122 | 155700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 188 | 20241122 | 155600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 189 | 20241122 | 155500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 190 | 20241122 | 155400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 191 | 20241122 | 155300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 192 | 20241122 | 155200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 193 | 20241122 | 155100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 194 | 20241122 | 155000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 195 | 20241122 | 154900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 196 | 20241122 | 154800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 197 | 20241122 | 154700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 198 | 20241122 | 154600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 199 | 20241122 | 154500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 200 | 20241122 | 154400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 201 | 20241122 | 154300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 202 | 20241122 | 154200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 203 | 20241122 | 154100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 204 | 20241122 | 154000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 205 | 20241122 | 153900 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 206 | 20241122 | 153800 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 207 | 20241122 | 153700 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 208 | 20241122 | 153600 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 209 | 20241122 | 153500 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 210 | 20241122 | 153400 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 211 | 20241122 | 153300 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 212 | 20241122 | 153200 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 26496 |
| 213 | 20241122 | 153100 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 0 |
| 214 | 20241122 | 153000 | 120385673100 | 128800 | 128800 | 128800 | 128800 | 26496 |
| 215 | 20241122 | 152900 | 116972988300 | 128700 | 128700 | 128700 | 128700 | 0 |
| 216 | 20241122 | 152800 | 116972988300 | 128700 | 128700 | 128700 | 128700 | 0 |
| 217 | 20241122 | 152700 | 116972988300 | 128700 | 128700 | 128700 | 128700 | 0 |
| 218 | 20241122 | 152600 | 116972988300 | 128700 | 128700 | 128700 | 128700 | 0 |
| 219 | 20241122 | 152500 | 116972988300 | 128700 | 128700 | 128700 | 128700 | 0 |
| 220 | 20241122 | 152400 | 116972988300 | 128700 | 128700 | 128700 | 128700 | 0 |
| 221 | 20241122 | 152300 | 116972988300 | 128700 | 128700 | 128700 | 128700 | 0 |
| 222 | 20241122 | 152200 | 116972988300 | 128700 | 128700 | 128700 | 128700 | 0 |
| 223 | 20241122 | 152100 | 116972988300 | 128700 | 128700 | 128700 | 128700 | 0 |
| 224 | 20241122 | 152000 | 116972988300 | 128700 | 128700 | 128700 | 128700 | 0 |
| 225 | 20241122 | 151900 | 116972988300 | 128700 | 126900 | 128800 | 126600 | 11775 |
| 226 | 20241122 | 151800 | 115473834500 | 126800 | 126500 | 126900 | 126300 | 6776 |
| 227 | 20241122 | 151700 | 114615686500 | 126300 | 127200 | 127300 | 126300 | 12166 |
| 228 | 20241122 | 151600 | 113072111500 | 127200 | 127200 | 127300 | 126900 | 3970 |
| 229 | 20241122 | 151500 | 112567247900 | 127000 | 127500 | 127600 | 126500 | 11343 |
| 230 | 20241122 | 151400 | 111126846200 | 127600 | 128000 | 128000 | 127500 | 2592 |
| 231 | 20241122 | 151300 | 110795855800 | 128000 | 128200 | 128400 | 127600 | 3571 |
| 232 | 20241122 | 151200 | 110338381600 | 128200 | 127800 | 128200 | 127400 | 5229 |
| 233 | 20241122 | 151100 | 109669812200 | 127700 | 127300 | 127700 | 127100 | 5043 |
| 234 | 20241122 | 151000 | 109027484200 | 127300 | 126900 | 127300 | 126700 | 3303 |
| 235 | 20241122 | 150900 | 108608104600 | 126800 | 126800 | 127100 | 126700 | 6020 |
| 236 | 20241122 | 150800 | 107843994100 | 126700 | 127100 | 127200 | 126600 | 3810 |
| 237 | 20241122 | 150700 | 107360752100 | 127100 | 127000 | 127600 | 127000 | 4155 |
| 238 | 20241122 | 150600 | 106831634600 | 127000 | 127800 | 127800 | 126300 | 8686 |
| 239 | 20241122 | 150500 | 105729590900 | 127700 | 128500 | 128700 | 127400 | 5757 |
| 240 | 20241122 | 150400 | 104992673000 | 128600 | 128300 | 128900 | 128300 | 3584 |
| 241 | 20241122 | 150300 | 104531966500 | 128300 | 127900 | 128400 | 127900 | 1927 |
| 242 | 20241122 | 150200 | 104285012900 | 128000 | 128500 | 128500 | 127800 | 5034 |
| 243 | 20241122 | 150100 | 103640157900 | 128500 | 128600 | 128600 | 128100 | 2918 |
| 244 | 20241122 | 150000 | 103265777100 | 128600 | 129300 | 129400 | 128100 | 4603 |
| 245 | 20241122 | 145900 | 102672630600 | 129300 | 129600 | 129700 | 129100 | 3323 |
| 246 | 20241122 | 145800 | 102242858300 | 129700 | 129900 | 129900 | 129600 | 2231 |
| 247 | 20241122 | 145700 | 101953395800 | 129800 | 129800 | 129900 | 129700 | 1023 |
| 248 | 20241122 | 145600 | 101820656200 | 129700 | 130100 | 130200 | 129700 | 3496 |
| 249 | 20241122 | 145500 | 101366773400 | 130100 | 130700 | 130800 | 130100 | 2270 |
| 250 | 20241122 | 145400 | 101070767400 | 130700 | 130900 | 131000 | 130700 | 2362 |
| 251 | 20241122 | 145300 | 100761837000 | 130900 | 131100 | 131100 | 130900 | 1479 |
| 252 | 20241122 | 145200 | 100568139400 | 131100 | 131100 | 131400 | 131000 | 1477 |
| 253 | 20241122 | 145100 | 100374468800 | 131100 | 131000 | 131100 | 130900 | 711 |
| 254 | 20241122 | 145000 | 100281343400 | 131000 | 130900 | 131000 | 130800 | 505 |
| 255 | 20241122 | 144900 | 100215228600 | 130900 | 131100 | 131200 | 130700 | 561 |
| 256 | 20241122 | 144800 | 100141774900 | 131200 | 130600 | 131200 | 130600 | 1090 |
| 257 | 20241122 | 144700 | 99999138500 | 130600 | 130800 | 130800 | 130500 | 1325 |
| 258 | 20241122 | 144600 | 99826095700 | 130800 | 130300 | 130800 | 130300 | 784 |
| 259 | 20241122 | 144500 | 99723845400 | 130300 | 130800 | 130800 | 130300 | 1945 |
| 260 | 20241122 | 144400 | 99470183100 | 130800 | 131000 | 131100 | 130600 | 4668 |
| 261 | 20241122 | 144300 | 98859324300 | 130900 | 130700 | 131000 | 130600 | 790 |
| 262 | 20241122 | 144200 | 98755988400 | 130800 | 130900 | 130900 | 130600 | 937 |
| 263 | 20241122 | 144100 | 98633445300 | 130800 | 131400 | 131400 | 130800 | 2213 |
| 264 | 20241122 | 144000 | 98343355600 | 131400 | 130800 | 131400 | 130700 | 435 |
| 265 | 20241122 | 143900 | 98286371700 | 130800 | 130700 | 130900 | 130500 | 691 |
| 266 | 20241122 | 143800 | 98196042100 | 130700 | 130200 | 131000 | 130200 | 2249 |
| 267 | 20241122 | 143700 | 97902248200 | 130100 | 131700 | 131700 | 130000 | 2777 |
| 268 | 20241122 | 143600 | 97538721300 | 131600 | 131300 | 131700 | 131300 | 293 |
| 269 | 20241122 | 143500 | 97500181200 | 131400 | 131800 | 131800 | 131300 | 634 |
| 270 | 20241122 | 143400 | 97416751300 | 131800 | 131900 | 131900 | 131700 | 849 |
| 271 | 20241122 | 143300 | 97304829800 | 131900 | 131400 | 132100 | 131400 | 2619 |
| 272 | 20241122 | 143200 | 96959503900 | 131400 | 131400 | 131400 | 130900 | 1201 |
| 273 | 20241122 | 143100 | 96801999300 | 131400 | 131500 | 131600 | 131300 | 752 |
| 274 | 20241122 | 143000 | 96703133400 | 131500 | 131600 | 131600 | 131400 | 705 |
| 275 | 20241122 | 142900 | 96610391400 | 131500 | 131900 | 131900 | 131500 | 612 |
| 276 | 20241122 | 142800 | 96529808300 | 131900 | 131600 | 131900 | 131300 | 1447 |
| 277 | 20241122 | 142700 | 96339268700 | 131600 | 132300 | 132300 | 131600 | 2740 |
| 278 | 20241122 | 142600 | 95977754700 | 132300 | 131700 | 132600 | 131700 | 4782 |
| 279 | 20241122 | 142500 | 95345514400 | 131700 | 131400 | 131700 | 131200 | 1659 |
| 280 | 20241122 | 142400 | 95127410000 | 131400 | 131700 | 131800 | 131300 | 2681 |
| 281 | 20241122 | 142300 | 94774616100 | 131700 | 130900 | 132000 | 130700 | 3781 |
| 282 | 20241122 | 142200 | 94277349000 | 130900 | 130500 | 130900 | 130500 | 1556 |
| 283 | 20241122 | 142100 | 94074063500 | 130500 | 130000 | 130500 | 129900 | 1304 |
| 284 | 20241122 | 142000 | 93904092600 | 130000 | 130100 | 130200 | 129800 | 568 |
| 285 | 20241122 | 141900 | 93830278400 | 130200 | 130100 | 130300 | 129800 | 1011 |
| 286 | 20241122 | 141800 | 93698738100 | 130200 | 129300 | 130200 | 129000 | 801 |
| 287 | 20241122 | 141700 | 93594861200 | 129300 | 129000 | 129500 | 128800 | 2093 |
| 288 | 20241122 | 141600 | 93324689600 | 129000 | 129600 | 129600 | 128600 | 3613 |
| 289 | 20241122 | 141500 | 92858586300 | 129600 | 130000 | 130100 | 129600 | 1518 |
| 290 | 20241122 | 141400 | 92661601800 | 130200 | 130300 | 130400 | 130000 | 527 |
| 291 | 20241122 | 141300 | 92592981600 | 130200 | 130300 | 130600 | 129900 | 1196 |
| 292 | 20241122 | 141200 | 92437313000 | 130500 | 130400 | 130500 | 129800 | 3337 |
| 293 | 20241122 | 141100 | 92002990900 | 130400 | 130400 | 130500 | 130300 | 1266 |
| 294 | 20241122 | 141000 | 91837885700 | 130300 | 130000 | 130400 | 130000 | 1697 |
| 295 | 20241122 | 140900 | 91617011400 | 130100 | 129900 | 130600 | 129800 | 3807 |
| 296 | 20241122 | 140800 | 91121451900 | 129900 | 129200 | 130000 | 129100 | 3254 |
| 297 | 20241122 | 140700 | 90699575600 | 129300 | 128900 | 129300 | 128800 | 1664 |
| 298 | 20241122 | 140600 | 90484939400 | 128900 | 128400 | 128900 | 128400 | 1041 |
| 299 | 20241122 | 140500 | 90351079200 | 128500 | 128400 | 128500 | 128400 | 526 |
| 300 | 20241122 | 140400 | 90283532500 | 128400 | 128400 | 128500 | 128400 | 603 |
| 301 | 20241122 | 140300 | 90206059700 | 128400 | 127700 | 128400 | 127700 | 2347 |
| 302 | 20241122 | 140200 | 89905458600 | 127800 | 127900 | 128000 | 127600 | 1334 |
| 303 | 20241122 | 140100 | 89735055100 | 128000 | 127900 | 128000 | 127800 | 508 |
| 304 | 20241122 | 140000 | 89670073900 | 127800 | 127900 | 128000 | 127800 | 879 |
| 305 | 20241122 | 135900 | 89557715100 | 127900 | 128200 | 128300 | 127900 | 1500 |
| 306 | 20241122 | 135800 | 89365651900 | 128300 | 127500 | 128500 | 127500 | 2789 |
| 307 | 20241122 | 135700 | 89009064000 | 127700 | 127800 | 127900 | 127500 | 1005 |
| 308 | 20241122 | 135600 | 88880763300 | 127700 | 128100 | 128100 | 127700 | 1835 |
| 309 | 20241122 | 135500 | 88646041100 | 128100 | 127900 | 128300 | 127900 | 1851 |
| 310 | 20241122 | 135400 | 88408956000 | 128000 | 127700 | 128000 | 127500 | 546 |
| 311 | 20241122 | 135300 | 88339221600 | 127700 | 127700 | 127700 | 127100 | 1087 |
| 312 | 20241122 | 135200 | 88200771500 | 127600 | 128200 | 128400 | 127600 | 2399 |
| 313 | 20241122 | 135100 | 87893473100 | 128400 | 128400 | 128500 | 128100 | 1244 |
| 314 | 20241122 | 135000 | 87733815700 | 128400 | 127500 | 128400 | 127500 | 1734 |
| 315 | 20241122 | 134900 | 87512134600 | 127500 | 127300 | 127900 | 127100 | 2474 |
| 316 | 20241122 | 134800 | 87196758800 | 127400 | 126800 | 127400 | 126600 | 4449 |
| 317 | 20241122 | 134700 | 86631574600 | 126900 | 127400 | 127600 | 126700 | 4389 |
| 318 | 20241122 | 134600 | 86074220100 | 127200 | 127300 | 127600 | 127000 | 4868 |
| 319 | 20241122 | 134500 | 85455018400 | 127300 | 128000 | 128000 | 127300 | 3869 |
| 320 | 20241122 | 134400 | 84960930900 | 128000 | 128600 | 128600 | 128000 | 1105 |
| 321 | 20241122 | 134300 | 84819251200 | 128600 | 128000 | 128600 | 128000 | 709 |
| 322 | 20241122 | 134200 | 84728237300 | 128000 | 128100 | 129000 | 127700 | 6717 |
| 323 | 20241122 | 134100 | 83868335700 | 128100 | 128800 | 128800 | 128100 | 1349 |
| 324 | 20241122 | 134000 | 83695110400 | 128700 | 128600 | 128900 | 127900 | 5787 |
| 325 | 20241122 | 133900 | 82952304100 | 128500 | 129000 | 129000 | 128500 | 1485 |
| 326 | 20241122 | 133800 | 82761185000 | 129000 | 129200 | 129200 | 129000 | 943 |
| 327 | 20241122 | 133700 | 82639461200 | 129200 | 128200 | 129300 | 128000 | 3348 |
| 328 | 20241122 | 133600 | 82209069700 | 128100 | 129300 | 129400 | 128100 | 5398 |
| 329 | 20241122 | 133500 | 81513837800 | 129400 | 129600 | 129900 | 129000 | 2305 |
| 330 | 20241122 | 133400 | 81215712900 | 129700 | 130400 | 130400 | 129700 | 1805 |
| 331 | 20241122 | 133300 | 80980915600 | 130400 | 130800 | 131000 | 130400 | 2537 |
| 332 | 20241122 | 133200 | 80649522000 | 130800 | 130600 | 130800 | 130500 | 823 |
| 333 | 20241122 | 133100 | 80541970600 | 130600 | 130400 | 130800 | 130300 | 2229 |
| 334 | 20241122 | 133000 | 80251200000 | 130300 | 130000 | 131100 | 129900 | 6804 |
| 335 | 20241122 | 132900 | 79363682100 | 130000 | 129100 | 130000 | 129000 | 3274 |
| 336 | 20241122 | 132800 | 78939490900 | 129000 | 130600 | 130600 | 128800 | 10693 |
| 337 | 20241122 | 132700 | 77553899500 | 130500 | 130800 | 131000 | 130500 | 1908 |
| 338 | 20241122 | 132600 | 77304449900 | 130900 | 131700 | 131800 | 130800 | 4329 |
| 339 | 20241122 | 132500 | 76736430300 | 131800 | 131900 | 132300 | 131700 | 1132 |
| 340 | 20241122 | 132400 | 76587127600 | 131900 | 131700 | 131900 | 131700 | 509 |
| 341 | 20241122 | 132300 | 76520034400 | 131700 | 131600 | 131800 | 131500 | 532 |
| 342 | 20241122 | 132200 | 76449969800 | 131700 | 131500 | 131700 | 131500 | 834 |
| 343 | 20241122 | 132100 | 76340260000 | 131600 | 131200 | 131600 | 131100 | 508 |
| 344 | 20241122 | 132000 | 76273565700 | 131200 | 131100 | 131200 | 130900 | 4317 |
| 345 | 20241122 | 131900 | 75707972900 | 131200 | 131700 | 131800 | 131100 | 5121 |
| 346 | 20241122 | 131800 | 75034872300 | 131800 | 131800 | 131800 | 131600 | 1272 |
| 347 | 20241122 | 131700 | 74867402500 | 131800 | 131700 | 131800 | 131600 | 938 |
| 348 | 20241122 | 131600 | 74743899100 | 131800 | 132000 | 132200 | 131700 | 1010 |
| 349 | 20241122 | 131500 | 74610692700 | 132000 | 131700 | 132500 | 131600 | 2955 |
| 350 | 20241122 | 131400 | 74221272500 | 131700 | 132300 | 132300 | 131700 | 3144 |
| 351 | 20241122 | 131300 | 73806473200 | 132000 | 132600 | 132700 | 132000 | 2792 |
| 352 | 20241122 | 131200 | 73436839400 | 132700 | 132500 | 132700 | 132500 | 933 |
| 353 | 20241122 | 131100 | 73313152100 | 132500 | 132700 | 132700 | 132500 | 612 |
| 354 | 20241122 | 131000 | 73232022500 | 132700 | 132800 | 132900 | 132600 | 1416 |
| 355 | 20241122 | 130900 | 73044161700 | 132800 | 133100 | 133100 | 132800 | 1770 |
| 356 | 20241122 | 130800 | 72808870800 | 133100 | 133200 | 133200 | 133100 | 692 |
| 357 | 20241122 | 130700 | 72716736100 | 133200 | 133200 | 133300 | 133200 | 526 |
| 358 | 20241122 | 130600 | 72646640500 | 133200 | 133200 | 133300 | 133200 | 160 |
| 359 | 20241122 | 130500 | 72625326000 | 133200 | 133300 | 133300 | 133200 | 362 |
| 360 | 20241122 | 130400 | 72577085500 | 133200 | 133200 | 133300 | 133200 | 229 |
| 361 | 20241122 | 130300 | 72546580200 | 133200 | 133300 | 133400 | 133200 | 396 |
| 362 | 20241122 | 130200 | 72493792000 | 133300 | 133500 | 133500 | 133300 | 1185 |
| 363 | 20241122 | 130100 | 72335601900 | 133500 | 133200 | 133600 | 133200 | 949 |
| 364 | 20241122 | 130000 | 72209133400 | 133200 | 133500 | 133500 | 133200 | 983 |
| 365 | 20241122 | 125900 | 72078134900 | 133500 | 133200 | 133600 | 133200 | 428 |
| 366 | 20241122 | 125800 | 72021079300 | 133200 | 133600 | 133600 | 133200 | 521 |
| 367 | 20241122 | 125700 | 71951614300 | 133600 | 133600 | 133700 | 133500 | 556 |
| 368 | 20241122 | 125600 | 71877337900 | 133700 | 133700 | 133700 | 133500 | 891 |
| 369 | 20241122 | 125500 | 71758278900 | 133700 | 134100 | 134100 | 133600 | 1070 |
| 370 | 20241122 | 125400 | 71615075200 | 134100 | 134100 | 134200 | 134100 | 305 |
| 371 | 20241122 | 125300 | 71574150600 | 134100 | 134000 | 134200 | 133900 | 253 |
| 372 | 20241122 | 125200 | 71540230800 | 133900 | 133700 | 134200 | 133700 | 696 |
| 373 | 20241122 | 125100 | 71446988100 | 133700 | 133600 | 133700 | 133400 | 1320 |
| 374 | 20241122 | 125000 | 71270740100 | 133500 | 133400 | 133500 | 133400 | 142 |
| 375 | 20241122 | 124900 | 71251784500 | 133500 | 133400 | 133500 | 133300 | 284 |
| 376 | 20241122 | 124800 | 71213885000 | 133200 | 133400 | 133500 | 133200 | 169 |
| 377 | 20241122 | 124700 | 71191346100 | 133400 | 133400 | 133500 | 133400 | 61 |
| 378 | 20241122 | 124600 | 71183207400 | 133300 | 133200 | 133600 | 133200 | 191 |
| 379 | 20241122 | 124500 | 71157729800 | 133300 | 133400 | 133500 | 133300 | 168 |
| 380 | 20241122 | 124400 | 71135331500 | 133500 | 133500 | 133600 | 133500 | 260 |
| 381 | 20241122 | 124300 | 71100612400 | 133400 | 133600 | 133600 | 133300 | 557 |
| 382 | 20241122 | 124200 | 71026292400 | 133500 | 133500 | 133600 | 133500 | 327 |
| 383 | 20241122 | 124100 | 70982607300 | 133600 | 133500 | 133700 | 133500 | 188 |
| 384 | 20241122 | 124000 | 70957503800 | 133400 | 133300 | 133400 | 133200 | 251 |
| 385 | 20241122 | 123900 | 70924028500 | 133300 | 133300 | 133300 | 133200 | 378 |
| 386 | 20241122 | 123800 | 70873645300 | 133300 | 133300 | 133400 | 133200 | 154 |
| 387 | 20241122 | 123700 | 70853116600 | 133300 | 133300 | 133400 | 133200 | 226 |
| 388 | 20241122 | 123600 | 70822996900 | 133300 | 133300 | 133300 | 133200 | 382 |
| 389 | 20241122 | 123500 | 70772105400 | 133300 | 133300 | 133300 | 133200 | 788 |
| 390 | 20241122 | 123400 | 70667109000 | 133400 | 133700 | 133700 | 133300 | 684 |
| 391 | 20241122 | 123300 | 70575793700 | 133700 | 133700 | 133800 | 133700 | 100 |
| 392 | 20241122 | 123200 | 70562420400 | 133700 | 133600 | 133700 | 133500 | 286 |
| 393 | 20241122 | 123100 | 70524202900 | 133500 | 133500 | 133600 | 133400 | 513 |
| 394 | 20241122 | 123000 | 70455719800 | 133500 | 133500 | 133600 | 133400 | 127 |
| 395 | 20241122 | 122900 | 70438767600 | 133500 | 133500 | 133600 | 133400 | 146 |
| 396 | 20241122 | 122800 | 70419274600 | 133500 | 133500 | 133600 | 133400 | 383 |
| 397 | 20241122 | 122700 | 70368149500 | 133500 | 133300 | 133500 | 133300 | 58 |
| 398 | 20241122 | 122600 | 70360412200 | 133300 | 133400 | 133400 | 133300 | 153 |
| 399 | 20241122 | 122500 | 70340011100 | 133400 | 133400 | 133500 | 133400 | 222 |
| 400 | 20241122 | 122400 | 70310393600 | 133400 | 133800 | 133800 | 133400 | 519 |
| 401 | 20241122 | 122300 | 70241018800 | 133800 | 134000 | 134000 | 133800 | 80 |
| 402 | 20241122 | 122200 | 70230307500 | 134000 | 134000 | 134000 | 133700 | 307 |
| 403 | 20241122 | 122100 | 70189203300 | 134000 | 133900 | 134000 | 133800 | 902 |
| 404 | 20241122 | 122000 | 70068376100 | 133900 | 133800 | 133900 | 133800 | 195 |
| 405 | 20241122 | 121900 | 70042284600 | 133800 | 133800 | 133900 | 133800 | 199 |
| 406 | 20241122 | 121800 | 70015649500 | 133700 | 133900 | 133900 | 133700 | 544 |
| 407 | 20241122 | 121700 | 69942884000 | 133900 | 133900 | 133900 | 133800 | 94 |
| 408 | 20241122 | 121600 | 69930297500 | 133900 | 134000 | 134000 | 133800 | 151 |
| 409 | 20241122 | 121500 | 69910089600 | 133900 | 133700 | 133900 | 133700 | 169 |
| 410 | 20241122 | 121400 | 69887477300 | 133600 | 134100 | 134100 | 133600 | 441 |
| 411 | 20241122 | 121300 | 69828424400 | 134100 | 134000 | 134300 | 133800 | 909 |
| 412 | 20241122 | 121200 | 69706537900 | 134000 | 133500 | 134000 | 133500 | 915 |
| 413 | 20241122 | 121100 | 69584088800 | 133600 | 133100 | 133600 | 133000 | 162 |
| 414 | 20241122 | 121000 | 69562506000 | 133200 | 133200 | 133200 | 133100 | 128 |
| 415 | 20241122 | 120900 | 69545465900 | 133200 | 133300 | 133300 | 133100 | 151 |
| 416 | 20241122 | 120800 | 69525361100 | 133100 | 133600 | 133600 | 133000 | 1761 |
| 417 | 20241122 | 120700 | 69290772200 | 133600 | 133700 | 133700 | 133600 | 223 |
| 418 | 20241122 | 120600 | 69260965000 | 133700 | 133600 | 133700 | 133600 | 485 |
| 419 | 20241122 | 120500 | 69196152700 | 133600 | 133400 | 133600 | 133300 | 133 |
| 420 | 20241122 | 120400 | 69178400400 | 133400 | 133500 | 133500 | 133300 | 114 |
| 421 | 20241122 | 120300 | 69163189800 | 133400 | 133200 | 133600 | 133200 | 657 |
| 422 | 20241122 | 120200 | 69075666800 | 133200 | 133100 | 133200 | 133100 | 258 |
| 423 | 20241122 | 120100 | 69041304700 | 133200 | 133100 | 133200 | 133100 | 66 |
| 424 | 20241122 | 120000 | 69032516800 | 133100 | 133300 | 133300 | 133100 | 723 |
| 425 | 20241122 | 115900 | 68936242400 | 133400 | 133600 | 133700 | 133400 | 273 |
| 426 | 20241122 | 115800 | 68899770500 | 133600 | 133800 | 133800 | 133600 | 631 |
| 427 | 20241122 | 115700 | 68815457100 | 133600 | 133500 | 133600 | 133500 | 329 |
| 428 | 20241122 | 115600 | 68771532300 | 133500 | 134100 | 134200 | 133500 | 664 |
| 429 | 20241122 | 115500 | 68682570400 | 134100 | 133700 | 134100 | 133600 | 1111 |
| 430 | 20241122 | 115400 | 68533855400 | 133700 | 133000 | 133800 | 133000 | 1328 |
| 431 | 20241122 | 115300 | 68356627100 | 133000 | 132900 | 133200 | 132900 | 563 |
| 432 | 20241122 | 115200 | 68281749400 | 132900 | 132900 | 133000 | 132900 | 76 |
| 433 | 20241122 | 115100 | 68271644800 | 132900 | 132900 | 133000 | 132900 | 46 |
| 434 | 20241122 | 115000 | 68265530100 | 133000 | 133000 | 133300 | 133000 | 649 |
| 435 | 20241122 | 114900 | 68179170800 | 133100 | 132900 | 133100 | 132900 | 1361 |
| 436 | 20241122 | 114800 | 67998144100 | 132900 | 132600 | 132900 | 132600 | 399 |
| 437 | 20241122 | 114700 | 67945171300 | 132600 | 132600 | 132900 | 132600 | 522 |
| 438 | 20241122 | 114600 | 67875915800 | 132600 | 133300 | 133400 | 132500 | 1762 |
| 439 | 20241122 | 114500 | 67641834400 | 133400 | 133300 | 133400 | 133200 | 357 |
| 440 | 20241122 | 114400 | 67594232300 | 133300 | 133400 | 133500 | 133300 | 299 |
| 441 | 20241122 | 114300 | 67554357200 | 133400 | 133400 | 133400 | 133400 | 209 |
| 442 | 20241122 | 114200 | 67526476600 | 133400 | 133400 | 133500 | 133400 | 89 |
| 443 | 20241122 | 114100 | 67514598400 | 133500 | 133300 | 133500 | 133300 | 141 |
| 444 | 20241122 | 114000 | 67495792900 | 133400 | 133400 | 133500 | 133300 | 401 |
| 445 | 20241122 | 113900 | 67442298100 | 133500 | 133500 | 133600 | 133400 | 234 |
| 446 | 20241122 | 113800 | 67411051300 | 133500 | 133500 | 133600 | 133300 | 136 |
| 447 | 20241122 | 113700 | 67392895800 | 133500 | 133800 | 133800 | 133300 | 342 |
| 448 | 20241122 | 113600 | 67347198300 | 133800 | 133000 | 133800 | 133000 | 549 |
| 449 | 20241122 | 113500 | 67273922600 | 132900 | 132900 | 133000 | 132800 | 419 |
| 450 | 20241122 | 113400 | 67218229300 | 132800 | 132700 | 132900 | 132600 | 635 |
| 451 | 20241122 | 113300 | 67133897800 | 132700 | 132900 | 133000 | 132500 | 592 |
| 452 | 20241122 | 113200 | 67055334700 | 132900 | 133200 | 133200 | 132900 | 306 |
| 453 | 20241122 | 113100 | 67014614800 | 133200 | 132700 | 133200 | 132700 | 691 |
| 454 | 20241122 | 113000 | 66922725300 | 132700 | 132500 | 132800 | 132300 | 425 |
| 455 | 20241122 | 112900 | 66866430600 | 132500 | 132600 | 132700 | 132500 | 574 |
| 456 | 20241122 | 112800 | 66790341600 | 132700 | 133000 | 133100 | 132700 | 800 |
| 457 | 20241122 | 112700 | 66684104600 | 133000 | 132700 | 133100 | 132700 | 656 |
| 458 | 20241122 | 112600 | 66596993500 | 132700 | 132300 | 132800 | 132300 | 1378 |
| 459 | 20241122 | 112500 | 66414215700 | 132300 | 132600 | 132600 | 131800 | 6310 |
| 460 | 20241122 | 112400 | 65580757600 | 132500 | 132900 | 132900 | 132500 | 1799 |
| 461 | 20241122 | 112300 | 65342065100 | 132800 | 133100 | 133200 | 132800 | 2142 |
| 462 | 20241122 | 112200 | 65057227300 | 133100 | 133200 | 133300 | 133000 | 2015 |
| 463 | 20241122 | 112100 | 64789006300 | 133200 | 133400 | 133400 | 133200 | 1056 |
| 464 | 20241122 | 112000 | 64648270900 | 133400 | 133400 | 133600 | 133300 | 1126 |
| 465 | 20241122 | 111900 | 64497980700 | 133500 | 133800 | 133800 | 133400 | 1451 |
| 466 | 20241122 | 111800 | 64304188900 | 133800 | 133900 | 133900 | 133800 | 219 |
| 467 | 20241122 | 111700 | 64274883800 | 133900 | 134000 | 134000 | 133900 | 437 |
| 468 | 20241122 | 111600 | 64216363000 | 133900 | 134400 | 134400 | 133900 | 888 |
| 469 | 20241122 | 111500 | 64097298200 | 134300 | 134400 | 134600 | 134300 | 1150 |
| 470 | 20241122 | 111400 | 63942686000 | 134500 | 134500 | 134600 | 134500 | 469 |
| 471 | 20241122 | 111300 | 63879603300 | 134600 | 134500 | 134600 | 134500 | 166 |
| 472 | 20241122 | 111200 | 63857270400 | 134600 | 134500 | 134600 | 134500 | 318 |
| 473 | 20241122 | 111100 | 63814480600 | 134600 | 134400 | 134600 | 134300 | 366 |
| 474 | 20241122 | 111000 | 63765261100 | 134400 | 134300 | 134400 | 134300 | 188 |
| 475 | 20241122 | 110900 | 63739997000 | 134300 | 134300 | 134300 | 134100 | 1138 |
| 476 | 20241122 | 110800 | 63587239800 | 134200 | 134200 | 134300 | 134200 | 352 |
| 477 | 20241122 | 110700 | 63539989600 | 134300 | 134300 | 134300 | 134200 | 145 |
| 478 | 20241122 | 110600 | 63520530100 | 134300 | 134300 | 134300 | 134200 | 300 |
| 479 | 20241122 | 110500 | 63480250400 | 134300 | 134300 | 134300 | 134200 | 159 |
| 480 | 20241122 | 110400 | 63458900600 | 134200 | 134600 | 134600 | 134200 | 345 |
| 481 | 20241122 | 110300 | 63412551500 | 134600 | 135000 | 135100 | 134500 | 817 |
| 482 | 20241122 | 110200 | 63302414300 | 135100 | 135000 | 135400 | 135000 | 1700 |
| 483 | 20241122 | 110100 | 63072628300 | 135100 | 134500 | 135200 | 134300 | 1771 |
| 484 | 20241122 | 110000 | 62833685200 | 134500 | 133800 | 134500 | 133600 | 1022 |
| 485 | 20241122 | 105900 | 62696503800 | 133800 | 133400 | 133900 | 133400 | 423 |
| 486 | 20241122 | 105800 | 62639963400 | 133400 | 133500 | 133600 | 133400 | 257 |
| 487 | 20241122 | 105700 | 62605652100 | 133500 | 133300 | 133600 | 133200 | 687 |
| 488 | 20241122 | 105600 | 62514044500 | 133400 | 133300 | 133400 | 133200 | 598 |
| 489 | 20241122 | 105500 | 62434364300 | 133300 | 133300 | 133400 | 133100 | 1860 |
| 490 | 20241122 | 105400 | 62186622800 | 133300 | 133400 | 133500 | 133300 | 317 |
| 491 | 20241122 | 105300 | 62144345800 | 133400 | 133500 | 133500 | 133400 | 549 |
| 492 | 20241122 | 105200 | 62071105100 | 133400 | 133600 | 133700 | 133400 | 351 |
| 493 | 20241122 | 105100 | 62024241400 | 133700 | 133600 | 133800 | 133500 | 1283 |
| 494 | 20241122 | 105000 | 61852841200 | 133600 | 133900 | 134000 | 133600 | 861 |
| 495 | 20241122 | 104900 | 61737754300 | 133900 | 133700 | 134000 | 133700 | 550 |
| 496 | 20241122 | 104800 | 61664180100 | 133700 | 133700 | 133800 | 133500 | 390 |
| 497 | 20241122 | 104700 | 61612053500 | 133800 | 133700 | 133900 | 133600 | 244 |
| 498 | 20241122 | 104600 | 61579432600 | 133700 | 133700 | 133800 | 133600 | 498 |
| 499 | 20241122 | 104500 | 61512841500 | 133700 | 133600 | 133800 | 133600 | 675 |
| 500 | 20241122 | 104400 | 61422580100 | 133700 | 133300 | 133700 | 133300 | 643 |
| 501 | 20241122 | 104300 | 61336776100 | 133300 | 133200 | 133300 | 133200 | 890 |
| 502 | 20241122 | 104200 | 61218210900 | 133200 | 133300 | 133500 | 133200 | 913 |
| 503 | 20241122 | 104100 | 61096525500 | 133300 | 133200 | 133600 | 133200 | 503 |
| 504 | 20241122 | 104000 | 61029467200 | 133200 | 133300 | 133300 | 133100 | 1243 |
| 505 | 20241122 | 103900 | 60863917200 | 133300 | 133200 | 133600 | 133200 | 735 |
| 506 | 20241122 | 103800 | 60765914800 | 133200 | 133500 | 133500 | 133100 | 3722 |
| 507 | 20241122 | 103700 | 60269916700 | 133500 | 133800 | 133800 | 133400 | 1877 |
| 508 | 20241122 | 103600 | 60019134600 | 133900 | 134300 | 134300 | 133800 | 47 |
| 509 | 20241122 | 103500 | 60012826500 | 134300 | 133500 | 134300 | 133400 | 1582 |
| 510 | 20241122 | 103400 | 59801377300 | 133500 | 133800 | 133900 | 133500 | 1733 |
| 511 | 20241122 | 103300 | 59569761400 | 133800 | 134200 | 134300 | 133800 | 961 |
| 512 | 20241122 | 103200 | 59441048300 | 134300 | 134600 | 134700 | 134300 | 363 |
| 513 | 20241122 | 103100 | 59392241900 | 134400 | 134100 | 134600 | 134000 | 554 |
| 514 | 20241122 | 103000 | 59317865100 | 134100 | 134300 | 134300 | 134100 | 917 |
| 515 | 20241122 | 102900 | 59194784400 | 134200 | 133500 | 134300 | 133500 | 886 |
| 516 | 20241122 | 102800 | 59076246300 | 133400 | 134100 | 134100 | 133400 | 4236 |
| 517 | 20241122 | 102700 | 58509579400 | 134200 | 134300 | 134300 | 134100 | 1828 |
| 518 | 20241122 | 102600 | 58264305900 | 134300 | 134800 | 134900 | 134300 | 1882 |
| 519 | 20241122 | 102500 | 58010825700 | 135000 | 134900 | 135000 | 134800 | 515 |
| 520 | 20241122 | 102400 | 57941358000 | 135000 | 135200 | 135300 | 134900 | 1032 |
| 521 | 20241122 | 102300 | 57801927500 | 135200 | 135200 | 135300 | 135000 | 216 |
| 522 | 20241122 | 102200 | 57772723400 | 134900 | 134700 | 135100 | 134700 | 928 |
| 523 | 20241122 | 102100 | 57647484600 | 134700 | 134600 | 134800 | 134600 | 295 |
| 524 | 20241122 | 102000 | 57607757400 | 134600 | 134700 | 134800 | 134600 | 681 |
| 525 | 20241122 | 101900 | 57516057800 | 134600 | 134600 | 134800 | 134500 | 462 |
| 526 | 20241122 | 101800 | 57453866900 | 134500 | 134400 | 134500 | 134400 | 393 |
| 527 | 20241122 | 101700 | 57401012100 | 134500 | 134500 | 134500 | 134400 | 620 |
| 528 | 20241122 | 101600 | 57317658000 | 134500 | 134700 | 134800 | 134400 | 1304 |
| 529 | 20241122 | 101500 | 57142101600 | 134800 | 135100 | 135100 | 134800 | 746 |
| 530 | 20241122 | 101400 | 57041455700 | 135300 | 134900 | 135300 | 134900 | 784 |
| 531 | 20241122 | 101300 | 56935507000 | 135000 | 134700 | 135100 | 134700 | 448 |
| 532 | 20241122 | 101200 | 56875060200 | 134700 | 134500 | 134800 | 134200 | 1665 |
| 533 | 20241122 | 101100 | 56651274400 | 134500 | 134800 | 134900 | 134500 | 1397 |
| 534 | 20241122 | 101000 | 56463145100 | 134800 | 135000 | 135000 | 134800 | 397 |
| 535 | 20241122 | 100900 | 56409591200 | 135000 | 135200 | 135400 | 134900 | 3130 |
| 536 | 20241122 | 100800 | 55986941300 | 135300 | 135700 | 135700 | 135300 | 609 |
| 537 | 20241122 | 100700 | 55904439400 | 135700 | 136000 | 136500 | 135700 | 1740 |
| 538 | 20241122 | 100600 | 55667263300 | 136000 | 135300 | 136100 | 135300 | 647 |
| 539 | 20241122 | 100500 | 55579430600 | 135300 | 135200 | 135600 | 134900 | 2371 |
| 540 | 20241122 | 100400 | 55259142700 | 135300 | 135600 | 135600 | 135200 | 1248 |
| 541 | 20241122 | 100300 | 55090109400 | 135800 | 135900 | 135900 | 135600 | 940 |
| 542 | 20241122 | 100200 | 54962504400 | 135900 | 135800 | 135900 | 135700 | 692 |
| 543 | 20241122 | 100100 | 54868569100 | 135800 | 136200 | 136200 | 135500 | 1199 |
| 544 | 20241122 | 100000 | 54705702000 | 136100 | 136000 | 136300 | 135900 | 648 |
| 545 | 20241122 | 095900 | 54617531500 | 136000 | 136700 | 136800 | 135900 | 1579 |
| 546 | 20241122 | 095800 | 54402088600 | 136700 | 136500 | 136900 | 136300 | 2535 |
| 547 | 20241122 | 095700 | 54055644500 | 136400 | 135300 | 136700 | 135300 | 2561 |
| 548 | 20241122 | 095600 | 53707368400 | 135400 | 135500 | 135500 | 135400 | 564 |
| 549 | 20241122 | 095500 | 53630985000 | 135500 | 135800 | 135800 | 135300 | 1316 |
| 550 | 20241122 | 095400 | 53452647800 | 135800 | 135400 | 135900 | 135100 | 2194 |
| 551 | 20241122 | 095300 | 53155023400 | 135500 | 134900 | 135500 | 134700 | 1385 |
| 552 | 20241122 | 095200 | 52968121400 | 134900 | 135500 | 135600 | 134800 | 3276 |
| 553 | 20241122 | 095100 | 52524913900 | 135500 | 134600 | 135700 | 134600 | 4326 |
| 554 | 20241122 | 095000 | 51939996100 | 134500 | 133800 | 134600 | 133700 | 1620 |
| 555 | 20241122 | 094900 | 51722517300 | 133800 | 133600 | 134500 | 133400 | 5007 |
| 556 | 20241122 | 094800 | 51053271200 | 133700 | 134700 | 134900 | 133100 | 9599 |
| 557 | 20241122 | 094700 | 49768635200 | 134700 | 135600 | 135700 | 134500 | 12486 |
| 558 | 20241122 | 094600 | 48082509700 | 135600 | 136300 | 136400 | 135600 | 3798 |
| 559 | 20241122 | 094500 | 47566126500 | 136400 | 136900 | 137100 | 136300 | 3884 |
| 560 | 20241122 | 094400 | 47035056600 | 137100 | 137000 | 137100 | 136600 | 1531 |
| 561 | 20241122 | 094300 | 46825516500 | 137000 | 136800 | 137300 | 136800 | 2698 |
| 562 | 20241122 | 094200 | 46455788900 | 136500 | 136100 | 136800 | 136000 | 2866 |
| 563 | 20241122 | 094100 | 46064542200 | 135900 | 137600 | 137700 | 135200 | 11118 |
| 564 | 20241122 | 094000 | 44551504100 | 137600 | 136800 | 138200 | 136800 | 3834 |
| 565 | 20241122 | 093900 | 44024123800 | 136800 | 137500 | 137500 | 136700 | 6443 |
| 566 | 20241122 | 093800 | 43141212200 | 137400 | 137800 | 137900 | 137400 | 11429 |
| 567 | 20241122 | 093700 | 41568833500 | 137800 | 138200 | 138700 | 137700 | 7762 |
| 568 | 20241122 | 093600 | 40497124900 | 138100 | 139300 | 139300 | 138100 | 4549 |
| 569 | 20241122 | 093500 | 39866330700 | 139300 | 138600 | 139300 | 138600 | 2937 |
| 570 | 20241122 | 093400 | 39458580300 | 139100 | 139200 | 139500 | 138600 | 2912 |
| 571 | 20241122 | 093300 | 39053850800 | 139200 | 139600 | 140000 | 139100 | 2336 |
| 572 | 20241122 | 093200 | 38727895900 | 139200 | 140000 | 140100 | 138700 | 6064 |
| 573 | 20241122 | 093100 | 37882468900 | 140000 | 140900 | 140900 | 140000 | 3519 |
| 574 | 20241122 | 093000 | 37387946700 | 140900 | 139800 | 140900 | 139700 | 8374 |
| 575 | 20241122 | 092900 | 36213061700 | 139900 | 140300 | 140400 | 139800 | 2873 |
| 576 | 20241122 | 092800 | 35810602500 | 140200 | 139300 | 140400 | 138600 | 9146 |
| 577 | 20241122 | 092700 | 34532599700 | 139100 | 140200 | 140200 | 138600 | 11241 |
| 578 | 20241122 | 092600 | 32965630000 | 140100 | 141400 | 141500 | 139900 | 10809 |
| 579 | 20241122 | 092500 | 31445708500 | 141300 | 139900 | 141400 | 139800 | 14326 |
| 580 | 20241122 | 092400 | 29430539900 | 139900 | 140400 | 140600 | 139500 | 12588 |
| 581 | 20241122 | 092300 | 27666751300 | 140400 | 138600 | 140400 | 138300 | 19547 |
| 582 | 20241122 | 092200 | 24941355200 | 138600 | 138000 | 138700 | 137400 | 9567 |
| 583 | 20241122 | 092100 | 23619717200 | 138000 | 136800 | 138600 | 136800 | 14150 |
| 584 | 20241122 | 092000 | 21666645300 | 136800 | 137300 | 137700 | 136700 | 7715 |
| 585 | 20241122 | 091900 | 20606732000 | 137300 | 137200 | 137500 | 137000 | 6586 |
| 586 | 20241122 | 091800 | 19702527400 | 137300 | 136600 | 137600 | 136600 | 7200 |
| 587 | 20241122 | 091700 | 18714543200 | 136600 | 137500 | 137500 | 136600 | 8052 |
| 588 | 20241122 | 091600 | 17611166800 | 137500 | 135700 | 137600 | 135600 | 10349 |
| 589 | 20241122 | 091500 | 16194066300 | 135600 | 136700 | 137000 | 135500 | 4861 |
| 590 | 20241122 | 091400 | 15532274300 | 136800 | 136700 | 137700 | 136000 | 14916 |
| 591 | 20241122 | 091300 | 13488553300 | 136700 | 134300 | 136900 | 134000 | 18494 |
| 592 | 20241122 | 091200 | 10980501200 | 134300 | 133600 | 134400 | 132800 | 4138 |
| 593 | 20241122 | 091100 | 10427723100 | 133500 | 133200 | 134200 | 132700 | 2064 |
| 594 | 20241122 | 091000 | 10152099600 | 133200 | 132400 | 133500 | 132300 | 1553 |
| 595 | 20241122 | 090900 | 9945752900 | 132300 | 132800 | 132900 | 132200 | 3588 |
| 596 | 20241122 | 090800 | 9470325400 | 132800 | 133100 | 133100 | 132500 | 2923 |
| 597 | 20241122 | 090700 | 9082474200 | 133100 | 134000 | 134000 | 133000 | 4948 |
| 598 | 20241122 | 090600 | 8422160400 | 134300 | 134800 | 134900 | 134100 | 2873 |
| 599 | 20241122 | 090500 | 8035752500 | 134900 | 135200 | 135300 | 134600 | 5431 |
| 600 | 20241122 | 090400 | 7302754100 | 135200 | 133900 | 135400 | 133800 | 9634 |
| 601 | 20241122 | 090300 | 6004626700 | 134300 | 135100 | 135300 | 132600 | 10344 |
| 602 | 20241122 | 090200 | 4613113500 | 134800 | 133300 | 135200 | 132300 | 11298 |
| 603 | 20241122 | 090100 | 3102368800 | 133400 | 133600 | 134400 | 132500 | 9914 |
| 604 | 20241122 | 090000 | 1777667500 | 133500 | 131700 | 134700 | 131700 | 12776 |