34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 183000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 355876 |
| 3 | 20241125 | 182900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 4 | 20241125 | 182800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 5 | 20241125 | 182700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 6 | 20241125 | 182600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 7 | 20241125 | 182500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 8 | 20241125 | 182400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 9 | 20241125 | 182300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 10 | 20241125 | 182200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 11 | 20241125 | 182100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 12 | 20241125 | 182000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 13 | 20241125 | 181900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 14 | 20241125 | 181800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 15 | 20241125 | 181700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 16 | 20241125 | 181600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 17 | 20241125 | 181500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 18 | 20241125 | 181400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 19 | 20241125 | 181300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 20 | 20241125 | 181200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 21 | 20241125 | 181100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 22 | 20241125 | 181000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 23 | 20241125 | 180900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 24 | 20241125 | 180800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 25 | 20241125 | 180700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 26 | 20241125 | 180600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 27 | 20241125 | 180500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 28 | 20241125 | 180400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 29 | 20241125 | 180300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 30 | 20241125 | 180200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 31 | 20241125 | 180100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 32 | 20241125 | 180000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 355876 |
| 33 | 20241125 | 175900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 34 | 20241125 | 175800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 35 | 20241125 | 175700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 36 | 20241125 | 175600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 37 | 20241125 | 175500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 38 | 20241125 | 175400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 39 | 20241125 | 175300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 40 | 20241125 | 175200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 41 | 20241125 | 175100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 42 | 20241125 | 175000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 43 | 20241125 | 174900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 44 | 20241125 | 174800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 45 | 20241125 | 174700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 46 | 20241125 | 174600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 47 | 20241125 | 174500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 48 | 20241125 | 174400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 49 | 20241125 | 174300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 50 | 20241125 | 174200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 51 | 20241125 | 174100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 52 | 20241125 | 174000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 53 | 20241125 | 173900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 54 | 20241125 | 173800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 55 | 20241125 | 173700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 56 | 20241125 | 173600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 57 | 20241125 | 173500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 58 | 20241125 | 173400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 59 | 20241125 | 173300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 60 | 20241125 | 173200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 61 | 20241125 | 173100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 62 | 20241125 | 173000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 355876 |
| 63 | 20241125 | 172900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 64 | 20241125 | 172800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 65 | 20241125 | 172700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 66 | 20241125 | 172600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 67 | 20241125 | 172500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 68 | 20241125 | 172400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 69 | 20241125 | 172300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 70 | 20241125 | 172200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 71 | 20241125 | 172100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 72 | 20241125 | 172000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 73 | 20241125 | 171900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 74 | 20241125 | 171800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 75 | 20241125 | 171700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 76 | 20241125 | 171600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 77 | 20241125 | 171500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 78 | 20241125 | 171400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 79 | 20241125 | 171300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 80 | 20241125 | 171200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 81 | 20241125 | 171100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 82 | 20241125 | 171000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 83 | 20241125 | 170900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 84 | 20241125 | 170800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 85 | 20241125 | 170700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 86 | 20241125 | 170600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 87 | 20241125 | 170500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 88 | 20241125 | 170400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 89 | 20241125 | 170300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 90 | 20241125 | 170200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 91 | 20241125 | 170100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 92 | 20241125 | 170000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 355876 |
| 93 | 20241125 | 165900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 94 | 20241125 | 165800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 95 | 20241125 | 165700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 96 | 20241125 | 165600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 97 | 20241125 | 165500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 98 | 20241125 | 165400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 99 | 20241125 | 165300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 100 | 20241125 | 165200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 101 | 20241125 | 165100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 102 | 20241125 | 165000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 103 | 20241125 | 164900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 104 | 20241125 | 164800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 105 | 20241125 | 164700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 106 | 20241125 | 164600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 107 | 20241125 | 164500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 108 | 20241125 | 164400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 109 | 20241125 | 164300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 110 | 20241125 | 164200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 111 | 20241125 | 164100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 112 | 20241125 | 164000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 113 | 20241125 | 163900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 114 | 20241125 | 163800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 115 | 20241125 | 163700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 116 | 20241125 | 163600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 117 | 20241125 | 163500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 118 | 20241125 | 163400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 119 | 20241125 | 163300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 120 | 20241125 | 163200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 121 | 20241125 | 163100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 122 | 20241125 | 163000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 355876 |
| 123 | 20241125 | 162900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 124 | 20241125 | 162800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 125 | 20241125 | 162700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 126 | 20241125 | 162600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 127 | 20241125 | 162500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 128 | 20241125 | 162400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 129 | 20241125 | 162300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 130 | 20241125 | 162200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 131 | 20241125 | 162100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 132 | 20241125 | 162000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 133 | 20241125 | 161900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 134 | 20241125 | 161800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 135 | 20241125 | 161700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 136 | 20241125 | 161600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 137 | 20241125 | 161500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 138 | 20241125 | 161400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 139 | 20241125 | 161300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 140 | 20241125 | 161200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 141 | 20241125 | 161100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 142 | 20241125 | 161000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 143 | 20241125 | 160900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 144 | 20241125 | 160800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 145 | 20241125 | 160700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 146 | 20241125 | 160600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 147 | 20241125 | 160500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 148 | 20241125 | 160400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 149 | 20241125 | 160300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 150 | 20241125 | 160200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 151 | 20241125 | 160100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 152 | 20241125 | 160000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 355876 |
| 153 | 20241125 | 155900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 154 | 20241125 | 155800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 155 | 20241125 | 155700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 156 | 20241125 | 155600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 157 | 20241125 | 155500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 158 | 20241125 | 155400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 159 | 20241125 | 155300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 160 | 20241125 | 155200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 161 | 20241125 | 155100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 162 | 20241125 | 155000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 163 | 20241125 | 154900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 164 | 20241125 | 154800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 165 | 20241125 | 154700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 166 | 20241125 | 154600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 167 | 20241125 | 154500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 168 | 20241125 | 154400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 169 | 20241125 | 154300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 170 | 20241125 | 154200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 171 | 20241125 | 154100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 172 | 20241125 | 154000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 173 | 20241125 | 153900 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 174 | 20241125 | 153800 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 175 | 20241125 | 153700 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 176 | 20241125 | 153600 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 177 | 20241125 | 153500 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 178 | 20241125 | 153400 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 179 | 20241125 | 153300 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 180 | 20241125 | 153200 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 181 | 20241125 | 153100 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 182 | 20241125 | 153000 | 255047893800 | 118200 | 118200 | 118200 | 118200 | 711752 |
| 183 | 20241125 | 152900 | 212983350600 | 119300 | 119300 | 119300 | 119300 | 0 |
| 184 | 20241125 | 152800 | 212983350600 | 119300 | 119300 | 119300 | 119300 | 0 |
| 185 | 20241125 | 152700 | 212983350600 | 119300 | 119300 | 119300 | 119300 | 0 |
| 186 | 20241125 | 152600 | 212983350600 | 119300 | 119300 | 119300 | 119300 | 0 |
| 187 | 20241125 | 152500 | 212983350600 | 119300 | 119300 | 119300 | 119300 | 0 |
| 188 | 20241125 | 152400 | 212983350600 | 119300 | 119300 | 119300 | 119300 | 0 |
| 189 | 20241125 | 152300 | 212983350600 | 119300 | 119300 | 119300 | 119300 | 0 |
| 190 | 20241125 | 152200 | 212983350600 | 119300 | 119300 | 119300 | 119300 | 0 |
| 191 | 20241125 | 152100 | 212983350600 | 119300 | 119300 | 119300 | 119300 | 0 |
| 192 | 20241125 | 152000 | 212983350600 | 119300 | 119300 | 119300 | 119300 | 0 |
| 193 | 20241125 | 151900 | 212983350600 | 119300 | 119300 | 119400 | 119200 | 3932 |
| 194 | 20241125 | 151800 | 212514214500 | 119300 | 119200 | 119400 | 119200 | 4137 |
| 195 | 20241125 | 151700 | 212020554300 | 119200 | 119200 | 119300 | 119100 | 14784 |
| 196 | 20241125 | 151600 | 210258411700 | 119200 | 119200 | 119300 | 119200 | 7233 |
| 197 | 20241125 | 151500 | 209395943200 | 119300 | 119300 | 119300 | 119200 | 2910 |
| 198 | 20241125 | 151400 | 209048870300 | 119300 | 119300 | 119300 | 119200 | 5203 |
| 199 | 20241125 | 151300 | 208428235100 | 119300 | 119300 | 119300 | 119200 | 1697 |
| 200 | 20241125 | 151200 | 208225864800 | 119200 | 119300 | 119300 | 119200 | 1764 |
| 201 | 20241125 | 151100 | 208015471100 | 119300 | 119300 | 119300 | 119200 | 1189 |
| 202 | 20241125 | 151000 | 207873682100 | 119300 | 119300 | 119300 | 119200 | 1543 |
| 203 | 20241125 | 150900 | 207689635000 | 119300 | 119300 | 119300 | 119200 | 1073 |
| 204 | 20241125 | 150800 | 207561653400 | 119200 | 119200 | 119300 | 119200 | 3654 |
| 205 | 20241125 | 150700 | 207125777000 | 119200 | 119200 | 119300 | 119100 | 7766 |
| 206 | 20241125 | 150600 | 206200222700 | 119100 | 119200 | 119200 | 119100 | 651 |
| 207 | 20241125 | 150500 | 206122656000 | 119200 | 119200 | 119300 | 119100 | 1034 |
| 208 | 20241125 | 150400 | 205999420900 | 119200 | 119200 | 119300 | 119100 | 1964 |
| 209 | 20241125 | 150300 | 205765311000 | 119200 | 119400 | 119400 | 119100 | 5321 |
| 210 | 20241125 | 150200 | 205130895800 | 119400 | 119400 | 119400 | 119300 | 2215 |
| 211 | 20241125 | 150100 | 204866447800 | 119400 | 119400 | 119400 | 119300 | 3953 |
| 212 | 20241125 | 150000 | 204394571400 | 119300 | 119500 | 119500 | 119300 | 755 |
| 213 | 20241125 | 145900 | 204304426600 | 119500 | 119300 | 119500 | 119200 | 3504 |
| 214 | 20241125 | 145800 | 203886293000 | 119300 | 119400 | 119400 | 119300 | 1017 |
| 215 | 20241125 | 145700 | 203764951500 | 119300 | 119500 | 119500 | 119300 | 2505 |
| 216 | 20241125 | 145600 | 203465943000 | 119400 | 119500 | 119500 | 119400 | 967 |
| 217 | 20241125 | 145500 | 203350479300 | 119300 | 119300 | 119400 | 119200 | 2986 |
| 218 | 20241125 | 145400 | 202994041500 | 119200 | 119200 | 119300 | 119100 | 1433 |
| 219 | 20241125 | 145300 | 202823187500 | 119200 | 119300 | 119300 | 119100 | 3678 |
| 220 | 20241125 | 145200 | 202384706800 | 119200 | 119300 | 119300 | 119200 | 478 |
| 221 | 20241125 | 145100 | 202327705300 | 119200 | 119600 | 119600 | 119200 | 4226 |
| 222 | 20241125 | 145000 | 201823151400 | 119500 | 119700 | 119700 | 119500 | 1279 |
| 223 | 20241125 | 144900 | 201670191600 | 119600 | 119700 | 119700 | 119400 | 5680 |
| 224 | 20241125 | 144800 | 200991157000 | 119700 | 119700 | 119800 | 119600 | 3256 |
| 225 | 20241125 | 144700 | 200601423800 | 119700 | 119500 | 119700 | 119400 | 3338 |
| 226 | 20241125 | 144600 | 200202188100 | 119500 | 119500 | 119500 | 119400 | 2666 |
| 227 | 20241125 | 144500 | 199883608600 | 119500 | 119500 | 119500 | 119400 | 1067 |
| 228 | 20241125 | 144400 | 199756189900 | 119400 | 119400 | 119500 | 119400 | 1011 |
| 229 | 20241125 | 144300 | 199635468100 | 119400 | 119400 | 119400 | 119300 | 1876 |
| 230 | 20241125 | 144200 | 199411474300 | 119400 | 119400 | 119600 | 119300 | 6535 |
| 231 | 20241125 | 144100 | 198631184000 | 119500 | 119200 | 119500 | 119200 | 4974 |
| 232 | 20241125 | 144000 | 198037387200 | 119200 | 119100 | 119300 | 119100 | 2195 |
| 233 | 20241125 | 143900 | 197775753400 | 119100 | 119100 | 119200 | 119000 | 2327 |
| 234 | 20241125 | 143800 | 197498600300 | 119000 | 119200 | 119200 | 118900 | 1219 |
| 235 | 20241125 | 143700 | 197353526300 | 119100 | 118900 | 119200 | 118800 | 4254 |
| 236 | 20241125 | 143600 | 196847023200 | 119000 | 118900 | 119100 | 118900 | 1041 |
| 237 | 20241125 | 143500 | 196723150300 | 118900 | 119000 | 119000 | 118900 | 814 |
| 238 | 20241125 | 143400 | 196626327600 | 119000 | 119100 | 119100 | 118900 | 1196 |
| 239 | 20241125 | 143300 | 196483996500 | 119100 | 119300 | 119400 | 119000 | 8598 |
| 240 | 20241125 | 143200 | 195459037100 | 119200 | 119200 | 119300 | 119100 | 3047 |
| 241 | 20241125 | 143100 | 195095837700 | 119200 | 119000 | 119200 | 118900 | 2412 |
| 242 | 20241125 | 143000 | 194808662400 | 118900 | 119000 | 119000 | 118900 | 1929 |
| 243 | 20241125 | 142900 | 194579236400 | 119000 | 118900 | 119000 | 118800 | 1188 |
| 244 | 20241125 | 142800 | 194437975000 | 118800 | 118800 | 118900 | 118800 | 771 |
| 245 | 20241125 | 142700 | 194346343300 | 118800 | 118800 | 118800 | 118700 | 899 |
| 246 | 20241125 | 142600 | 194239597800 | 118700 | 118800 | 118800 | 118700 | 867 |
| 247 | 20241125 | 142500 | 194136654300 | 118800 | 118700 | 118900 | 118600 | 2944 |
| 248 | 20241125 | 142400 | 193787006600 | 118700 | 118700 | 118800 | 118600 | 2895 |
| 249 | 20241125 | 142300 | 193443448900 | 118700 | 118700 | 118700 | 118500 | 3014 |
| 250 | 20241125 | 142200 | 193086133600 | 118600 | 118800 | 118800 | 118600 | 1805 |
| 251 | 20241125 | 142100 | 192871976600 | 118900 | 118800 | 118900 | 118700 | 1920 |
| 252 | 20241125 | 142000 | 192643968500 | 118800 | 118800 | 118800 | 118700 | 271 |
| 253 | 20241125 | 141900 | 192611790800 | 118800 | 118800 | 118900 | 118700 | 969 |
| 254 | 20241125 | 141800 | 192496686500 | 118800 | 118800 | 118800 | 118700 | 716 |
| 255 | 20241125 | 141700 | 192411688800 | 118700 | 118700 | 118800 | 118700 | 532 |
| 256 | 20241125 | 141600 | 192348494300 | 118800 | 118800 | 118800 | 118700 | 491 |
| 257 | 20241125 | 141500 | 192290190700 | 118800 | 118800 | 118800 | 118700 | 500 |
| 258 | 20241125 | 141400 | 192230796500 | 118800 | 118900 | 118900 | 118600 | 2836 |
| 259 | 20241125 | 141300 | 191894118900 | 118900 | 118900 | 118900 | 118700 | 642 |
| 260 | 20241125 | 141200 | 191817840100 | 118800 | 118800 | 118900 | 118500 | 3098 |
| 261 | 20241125 | 141100 | 191450222000 | 118800 | 118900 | 118900 | 118700 | 2207 |
| 262 | 20241125 | 141000 | 191188180700 | 118900 | 118900 | 119000 | 118800 | 2283 |
| 263 | 20241125 | 140900 | 190916888600 | 118900 | 118900 | 118900 | 118700 | 2102 |
| 264 | 20241125 | 140800 | 190667287700 | 118800 | 118900 | 118900 | 118700 | 1480 |
| 265 | 20241125 | 140700 | 190491408900 | 118900 | 119000 | 119000 | 118800 | 728 |
| 266 | 20241125 | 140600 | 190404827300 | 119000 | 119100 | 119100 | 118900 | 2398 |
| 267 | 20241125 | 140500 | 190119536700 | 119100 | 119200 | 119200 | 119000 | 400 |
| 268 | 20241125 | 140400 | 190071889300 | 119100 | 119100 | 119200 | 119000 | 285 |
| 269 | 20241125 | 140300 | 190037938300 | 119200 | 119000 | 119200 | 119000 | 1127 |
| 270 | 20241125 | 140200 | 189903776000 | 119100 | 119100 | 119200 | 119000 | 697 |
| 271 | 20241125 | 140100 | 189820776200 | 119000 | 119100 | 119100 | 119000 | 446 |
| 272 | 20241125 | 140000 | 189767671800 | 119100 | 119100 | 119100 | 119000 | 365 |
| 273 | 20241125 | 135900 | 189724218300 | 119100 | 118900 | 119100 | 118900 | 675 |
| 274 | 20241125 | 135800 | 189643884000 | 118900 | 119100 | 119100 | 118900 | 754 |
| 275 | 20241125 | 135700 | 189554154500 | 119100 | 119100 | 119200 | 119000 | 1724 |
| 276 | 20241125 | 135600 | 189348865200 | 119200 | 119200 | 119200 | 119100 | 1309 |
| 277 | 20241125 | 135500 | 189192944800 | 119200 | 119100 | 119200 | 119100 | 207 |
| 278 | 20241125 | 135400 | 189168277600 | 119100 | 119200 | 119300 | 119100 | 866 |
| 279 | 20241125 | 135300 | 189065014100 | 119300 | 119200 | 119300 | 119200 | 1478 |
| 280 | 20241125 | 135200 | 188888708100 | 119200 | 119100 | 119300 | 119000 | 2704 |
| 281 | 20241125 | 135100 | 188566491300 | 119100 | 119200 | 119200 | 119100 | 2174 |
| 282 | 20241125 | 135000 | 188307476500 | 119200 | 119200 | 119200 | 119100 | 830 |
| 283 | 20241125 | 134900 | 188208546600 | 119200 | 118900 | 119200 | 118900 | 2156 |
| 284 | 20241125 | 134800 | 187951883400 | 118900 | 118700 | 118900 | 118700 | 981 |
| 285 | 20241125 | 134700 | 187835330100 | 118800 | 118800 | 118900 | 118700 | 642 |
| 286 | 20241125 | 134600 | 187759079000 | 118900 | 118500 | 118900 | 118500 | 2120 |
| 287 | 20241125 | 134500 | 187507420300 | 118500 | 118500 | 118600 | 118500 | 2015 |
| 288 | 20241125 | 134400 | 187268572700 | 118600 | 118500 | 118600 | 118300 | 5426 |
| 289 | 20241125 | 134300 | 186626063000 | 118400 | 118900 | 118900 | 118400 | 13229 |
| 290 | 20241125 | 134200 | 185057123100 | 118900 | 118900 | 119000 | 118800 | 1927 |
| 291 | 20241125 | 134100 | 184828139200 | 118900 | 119000 | 119100 | 118900 | 691 |
| 292 | 20241125 | 134000 | 184745949300 | 119000 | 119000 | 119100 | 119000 | 651 |
| 293 | 20241125 | 133900 | 184668470400 | 119000 | 118900 | 119100 | 118800 | 2149 |
| 294 | 20241125 | 133800 | 184412824400 | 118900 | 118900 | 118900 | 118800 | 847 |
| 295 | 20241125 | 133700 | 184312130200 | 118900 | 118800 | 118900 | 118800 | 1367 |
| 296 | 20241125 | 133600 | 184149716000 | 118800 | 118800 | 118900 | 118700 | 5019 |
| 297 | 20241125 | 133500 | 183553199300 | 118700 | 119000 | 119000 | 118700 | 4386 |
| 298 | 20241125 | 133400 | 183031848000 | 119000 | 118900 | 119100 | 118900 | 438 |
| 299 | 20241125 | 133300 | 182979736300 | 119000 | 118900 | 119100 | 118800 | 1630 |
| 300 | 20241125 | 133200 | 182785947800 | 118800 | 119100 | 119100 | 118800 | 3114 |
| 301 | 20241125 | 133100 | 182415452600 | 119000 | 119100 | 119200 | 119000 | 3288 |
| 302 | 20241125 | 133000 | 182024067100 | 119100 | 119200 | 119200 | 119000 | 1174 |
| 303 | 20241125 | 132900 | 181884243900 | 119100 | 119200 | 119200 | 119100 | 1552 |
| 304 | 20241125 | 132800 | 181699309100 | 119200 | 119500 | 119500 | 119200 | 1245 |
| 305 | 20241125 | 132700 | 181550761800 | 119400 | 119400 | 119500 | 119400 | 1596 |
| 306 | 20241125 | 132600 | 181360170100 | 119500 | 119500 | 119600 | 119400 | 546 |
| 307 | 20241125 | 132500 | 181294942000 | 119500 | 119400 | 119600 | 119400 | 1654 |
| 308 | 20241125 | 132400 | 181097272700 | 119500 | 119200 | 119500 | 119200 | 1997 |
| 309 | 20241125 | 132300 | 180858901500 | 119300 | 119100 | 119300 | 119100 | 2813 |
| 310 | 20241125 | 132200 | 180523585200 | 119100 | 119200 | 119200 | 119100 | 389 |
| 311 | 20241125 | 132100 | 180477228800 | 119100 | 119100 | 119200 | 119000 | 414 |
| 312 | 20241125 | 132000 | 180427919100 | 119100 | 118900 | 119100 | 118800 | 546 |
| 313 | 20241125 | 131900 | 180362992200 | 118900 | 119100 | 119100 | 118800 | 3222 |
| 314 | 20241125 | 131800 | 179979690800 | 119100 | 119200 | 119300 | 119000 | 1134 |
| 315 | 20241125 | 131700 | 179844606600 | 119300 | 119000 | 119300 | 119000 | 665 |
| 316 | 20241125 | 131600 | 179765372800 | 119000 | 118900 | 119300 | 118900 | 2604 |
| 317 | 20241125 | 131500 | 179455339000 | 119000 | 119000 | 119000 | 118900 | 742 |
| 318 | 20241125 | 131400 | 179367065400 | 118900 | 118800 | 118900 | 118800 | 1223 |
| 319 | 20241125 | 131300 | 179221721000 | 118800 | 118800 | 119000 | 118800 | 3602 |
| 320 | 20241125 | 131200 | 178793483200 | 118900 | 118800 | 118900 | 118800 | 1068 |
| 321 | 20241125 | 131100 | 178666526100 | 118900 | 119000 | 119000 | 118800 | 1013 |
| 322 | 20241125 | 131000 | 178546102800 | 118900 | 118800 | 119000 | 118800 | 1589 |
| 323 | 20241125 | 130900 | 178357134600 | 118900 | 119000 | 119000 | 118800 | 2615 |
| 324 | 20241125 | 130800 | 178046312500 | 119000 | 119200 | 119200 | 118900 | 1864 |
| 325 | 20241125 | 130700 | 177824417800 | 119200 | 119200 | 119200 | 119100 | 1905 |
| 326 | 20241125 | 130600 | 177597451100 | 119200 | 119200 | 119200 | 119100 | 451 |
| 327 | 20241125 | 130500 | 177543725600 | 119200 | 119100 | 119200 | 119000 | 559 |
| 328 | 20241125 | 130400 | 177477141900 | 119100 | 118900 | 119100 | 118900 | 1221 |
| 329 | 20241125 | 130300 | 177331842600 | 118900 | 118900 | 119000 | 118800 | 1964 |
| 330 | 20241125 | 130200 | 177098300600 | 118800 | 119100 | 119200 | 118800 | 5914 |
| 331 | 20241125 | 130100 | 176394504100 | 119100 | 119200 | 119300 | 119100 | 1074 |
| 332 | 20241125 | 130000 | 176266465800 | 119200 | 119400 | 119400 | 119100 | 3821 |
| 333 | 20241125 | 125900 | 175810950600 | 119400 | 119200 | 119400 | 119200 | 1548 |
| 334 | 20241125 | 125800 | 175626270400 | 119300 | 119200 | 119300 | 119100 | 1586 |
| 335 | 20241125 | 125700 | 175437214100 | 119300 | 119300 | 119300 | 119100 | 2753 |
| 336 | 20241125 | 125600 | 175109029800 | 119300 | 119100 | 119400 | 119100 | 2167 |
| 337 | 20241125 | 125500 | 174850603200 | 119100 | 119400 | 119400 | 119100 | 5939 |
| 338 | 20241125 | 125400 | 174142038400 | 119500 | 119700 | 119700 | 119400 | 1442 |
| 339 | 20241125 | 125300 | 173969636900 | 119700 | 119700 | 119800 | 119600 | 3214 |
| 340 | 20241125 | 125200 | 173584868200 | 119800 | 119500 | 119800 | 119400 | 4263 |
| 341 | 20241125 | 125100 | 173074665600 | 119400 | 119500 | 119600 | 119400 | 1405 |
| 342 | 20241125 | 125000 | 172906774600 | 119500 | 119600 | 119600 | 119400 | 3466 |
| 343 | 20241125 | 124900 | 172492620200 | 119600 | 119600 | 119700 | 119500 | 1900 |
| 344 | 20241125 | 124800 | 172265390200 | 119600 | 119700 | 119700 | 119400 | 5076 |
| 345 | 20241125 | 124700 | 171658123000 | 119700 | 119500 | 119800 | 119500 | 7746 |
| 346 | 20241125 | 124600 | 170731209100 | 119500 | 119500 | 119600 | 119400 | 9591 |
| 347 | 20241125 | 124500 | 169584985800 | 119500 | 119400 | 119500 | 119300 | 5061 |
| 348 | 20241125 | 124400 | 168980646400 | 119400 | 119400 | 119400 | 119300 | 1394 |
| 349 | 20241125 | 124300 | 168814279800 | 119300 | 119300 | 119400 | 119300 | 1489 |
| 350 | 20241125 | 124200 | 168636624100 | 119300 | 119100 | 119300 | 119100 | 1952 |
| 351 | 20241125 | 124100 | 168403808500 | 119200 | 119200 | 119200 | 119100 | 376 |
| 352 | 20241125 | 124000 | 168358998400 | 119100 | 119200 | 119200 | 119100 | 321 |
| 353 | 20241125 | 123900 | 168320747700 | 119200 | 119300 | 119300 | 119100 | 1854 |
| 354 | 20241125 | 123800 | 168099672500 | 119300 | 119200 | 119300 | 119100 | 1737 |
| 355 | 20241125 | 123700 | 167892598900 | 119100 | 119200 | 119200 | 119100 | 775 |
| 356 | 20241125 | 123600 | 167800282100 | 119200 | 119000 | 119200 | 118900 | 2505 |
| 357 | 20241125 | 123500 | 167501988500 | 119000 | 118900 | 119000 | 118900 | 533 |
| 358 | 20241125 | 123400 | 167438597600 | 118900 | 118900 | 119000 | 118900 | 398 |
| 359 | 20241125 | 123300 | 167391256300 | 119000 | 119000 | 119000 | 118800 | 3986 |
| 360 | 20241125 | 123200 | 166917193500 | 119100 | 119000 | 119100 | 119000 | 2835 |
| 361 | 20241125 | 123100 | 166579635100 | 118900 | 119000 | 119000 | 118900 | 1029 |
| 362 | 20241125 | 123000 | 166457239900 | 119000 | 118900 | 119000 | 118800 | 798 |
| 363 | 20241125 | 122900 | 166362312000 | 118800 | 118900 | 119000 | 118800 | 2198 |
| 364 | 20241125 | 122800 | 166101053300 | 119000 | 119000 | 119000 | 118900 | 345 |
| 365 | 20241125 | 122700 | 166060017700 | 118900 | 119000 | 119000 | 118900 | 356 |
| 366 | 20241125 | 122600 | 166017671000 | 119000 | 118900 | 119000 | 118900 | 294 |
| 367 | 20241125 | 122500 | 165982697100 | 118900 | 119000 | 119000 | 118900 | 282 |
| 368 | 20241125 | 122400 | 165949155200 | 118900 | 119000 | 119000 | 118900 | 937 |
| 369 | 20241125 | 122300 | 165837725100 | 119000 | 118700 | 119000 | 118700 | 1687 |
| 370 | 20241125 | 122200 | 165637341100 | 118700 | 118600 | 118700 | 118500 | 1332 |
| 371 | 20241125 | 122100 | 165479315500 | 118600 | 118500 | 118600 | 118500 | 1385 |
| 372 | 20241125 | 122000 | 165315141600 | 118500 | 118600 | 118600 | 118400 | 3654 |
| 373 | 20241125 | 121900 | 164882137300 | 118500 | 118700 | 118700 | 118500 | 2104 |
| 374 | 20241125 | 121800 | 164632589600 | 118700 | 119100 | 119100 | 118600 | 4342 |
| 375 | 20241125 | 121700 | 164116718800 | 119000 | 119100 | 119200 | 119000 | 992 |
| 376 | 20241125 | 121600 | 163998590600 | 119200 | 119100 | 119200 | 119100 | 272 |
| 377 | 20241125 | 121500 | 163966170900 | 119200 | 119200 | 119200 | 119100 | 676 |
| 378 | 20241125 | 121400 | 163885611400 | 119200 | 119200 | 119200 | 119100 | 387 |
| 379 | 20241125 | 121300 | 163839482300 | 119200 | 119200 | 119200 | 119100 | 424 |
| 380 | 20241125 | 121200 | 163788956100 | 119200 | 119100 | 119200 | 119100 | 220 |
| 381 | 20241125 | 121100 | 163762744500 | 119100 | 119200 | 119200 | 119000 | 711 |
| 382 | 20241125 | 121000 | 163678059300 | 119200 | 119100 | 119200 | 119000 | 577 |
| 383 | 20241125 | 120900 | 163609337000 | 119000 | 119000 | 119300 | 119000 | 1371 |
| 384 | 20241125 | 120800 | 163445945200 | 119000 | 119200 | 119300 | 118900 | 1767 |
| 385 | 20241125 | 120700 | 163235494700 | 119200 | 119200 | 119200 | 119100 | 1976 |
| 386 | 20241125 | 120600 | 162999969000 | 119200 | 119200 | 119200 | 119100 | 1364 |
| 387 | 20241125 | 120500 | 162837387500 | 119200 | 119000 | 119200 | 118900 | 2195 |
| 388 | 20241125 | 120400 | 162576100000 | 119000 | 118900 | 119000 | 118800 | 725 |
| 389 | 20241125 | 120300 | 162489879600 | 118900 | 118900 | 119000 | 118800 | 1352 |
| 390 | 20241125 | 120200 | 162329138900 | 119000 | 119000 | 119000 | 118900 | 1451 |
| 391 | 20241125 | 120100 | 162156476300 | 119000 | 118900 | 119000 | 118900 | 377 |
| 392 | 20241125 | 120000 | 162111633800 | 118900 | 118900 | 118900 | 118800 | 2144 |
| 393 | 20241125 | 115900 | 161856733900 | 118900 | 118900 | 118900 | 118800 | 848 |
| 394 | 20241125 | 115800 | 161755969400 | 118900 | 118900 | 118900 | 118800 | 437 |
| 395 | 20241125 | 115700 | 161704035000 | 118900 | 118900 | 118900 | 118800 | 596 |
| 396 | 20241125 | 115600 | 161633216200 | 118900 | 118900 | 118900 | 118800 | 793 |
| 397 | 20241125 | 115500 | 161538931500 | 118900 | 118900 | 119000 | 118800 | 1392 |
| 398 | 20241125 | 115400 | 161373515000 | 118900 | 119000 | 119000 | 118800 | 965 |
| 399 | 20241125 | 115300 | 161258769600 | 119000 | 118900 | 119100 | 118900 | 2859 |
| 400 | 20241125 | 115200 | 160918662100 | 118900 | 118900 | 118900 | 118800 | 827 |
| 401 | 20241125 | 115100 | 160820394900 | 118900 | 118900 | 119000 | 118800 | 2138 |
| 402 | 20241125 | 115000 | 160566298000 | 118900 | 118800 | 118900 | 118800 | 1894 |
| 403 | 20241125 | 114900 | 160341122300 | 118900 | 119000 | 119100 | 118800 | 3431 |
| 404 | 20241125 | 114800 | 159932811200 | 119000 | 118900 | 119000 | 118800 | 1276 |
| 405 | 20241125 | 114700 | 159781156100 | 118800 | 118800 | 118900 | 118800 | 2077 |
| 406 | 20241125 | 114600 | 159534303000 | 118800 | 118800 | 118900 | 118700 | 1822 |
| 407 | 20241125 | 114500 | 159317843200 | 118800 | 118600 | 118800 | 118500 | 2101 |
| 408 | 20241125 | 114400 | 159068488100 | 118600 | 118600 | 118600 | 118400 | 10395 |
| 409 | 20241125 | 114300 | 157837112700 | 118600 | 118700 | 118800 | 118600 | 3760 |
| 410 | 20241125 | 114200 | 157391105200 | 118700 | 118600 | 118800 | 118600 | 3820 |
| 411 | 20241125 | 114100 | 156937866200 | 118700 | 118900 | 118900 | 118600 | 3779 |
| 412 | 20241125 | 114000 | 156489385100 | 118900 | 118900 | 118900 | 118800 | 548 |
| 413 | 20241125 | 113900 | 156424241400 | 118900 | 118900 | 119000 | 118800 | 2095 |
| 414 | 20241125 | 113800 | 156175207800 | 119000 | 119000 | 119000 | 118900 | 855 |
| 415 | 20241125 | 113700 | 156073494800 | 118900 | 118800 | 119000 | 118800 | 1224 |
| 416 | 20241125 | 113600 | 155927987600 | 118700 | 118800 | 118900 | 118700 | 4033 |
| 417 | 20241125 | 113500 | 155449011300 | 118800 | 119000 | 119000 | 118700 | 6720 |
| 418 | 20241125 | 113400 | 154650449800 | 119000 | 119100 | 119100 | 118900 | 1873 |
| 419 | 20241125 | 113300 | 154427597800 | 119000 | 119100 | 119200 | 118900 | 4464 |
| 420 | 20241125 | 113200 | 153896198400 | 119100 | 119100 | 119200 | 118900 | 8741 |
| 421 | 20241125 | 113100 | 152855787900 | 119200 | 119200 | 119300 | 119100 | 2790 |
| 422 | 20241125 | 113000 | 152523242000 | 119100 | 119500 | 119500 | 119100 | 6947 |
| 423 | 20241125 | 112900 | 151694834300 | 119400 | 119500 | 119500 | 119400 | 695 |
| 424 | 20241125 | 112800 | 151611841100 | 119400 | 119300 | 119400 | 119300 | 3371 |
| 425 | 20241125 | 112700 | 151209395300 | 119400 | 119500 | 119600 | 119400 | 2462 |
| 426 | 20241125 | 112600 | 150915247700 | 119500 | 119600 | 119700 | 119500 | 1946 |
| 427 | 20241125 | 112500 | 150682594700 | 119500 | 119400 | 119600 | 119400 | 1992 |
| 428 | 20241125 | 112400 | 150444575000 | 119400 | 119600 | 119600 | 119300 | 3909 |
| 429 | 20241125 | 112300 | 149977623700 | 119600 | 119900 | 119900 | 119500 | 2748 |
| 430 | 20241125 | 112200 | 149648823700 | 119900 | 119900 | 119900 | 119800 | 896 |
| 431 | 20241125 | 112100 | 149541422900 | 119900 | 119900 | 119900 | 119800 | 1934 |
| 432 | 20241125 | 112000 | 149309561900 | 119800 | 119900 | 119900 | 119600 | 2618 |
| 433 | 20241125 | 111900 | 148996016500 | 119900 | 119900 | 119900 | 119800 | 480 |
| 434 | 20241125 | 111800 | 148938471400 | 119900 | 120100 | 120100 | 119800 | 1396 |
| 435 | 20241125 | 111700 | 148771073900 | 120100 | 119900 | 120100 | 119900 | 3405 |
| 436 | 20241125 | 111600 | 148362462300 | 119900 | 119600 | 120000 | 119600 | 3412 |
| 437 | 20241125 | 111500 | 147953328400 | 119600 | 119800 | 119800 | 119600 | 812 |
| 438 | 20241125 | 111400 | 147856118700 | 119700 | 119600 | 119800 | 119500 | 1811 |
| 439 | 20241125 | 111300 | 147639389200 | 119600 | 119800 | 119800 | 119500 | 5526 |
| 440 | 20241125 | 111200 | 146978541300 | 119800 | 119800 | 119900 | 119700 | 3990 |
| 441 | 20241125 | 111100 | 146500475600 | 119800 | 119700 | 119800 | 119600 | 3914 |
| 442 | 20241125 | 111000 | 146031921200 | 119700 | 119500 | 119700 | 119500 | 3406 |
| 443 | 20241125 | 110900 | 145624709600 | 119500 | 119500 | 119900 | 119400 | 9047 |
| 444 | 20241125 | 110800 | 144543271800 | 119500 | 120000 | 120000 | 119400 | 13238 |
| 445 | 20241125 | 110700 | 142959293800 | 119900 | 120000 | 120100 | 119900 | 3787 |
| 446 | 20241125 | 110600 | 142504945900 | 120000 | 120100 | 120200 | 119900 | 5548 |
| 447 | 20241125 | 110500 | 141839066400 | 120100 | 120100 | 120300 | 120100 | 2484 |
| 448 | 20241125 | 110400 | 141540612100 | 120100 | 120300 | 120300 | 120100 | 7672 |
| 449 | 20241125 | 110300 | 140618522000 | 120300 | 120300 | 120400 | 120200 | 2197 |
| 450 | 20241125 | 110200 | 140354214400 | 120300 | 120500 | 120600 | 120200 | 6544 |
| 451 | 20241125 | 110100 | 139566439600 | 120600 | 120700 | 120900 | 120500 | 1837 |
| 452 | 20241125 | 110000 | 139344831100 | 120600 | 120900 | 120900 | 120600 | 1854 |
| 453 | 20241125 | 105900 | 139120942300 | 120900 | 120700 | 120900 | 120700 | 2427 |
| 454 | 20241125 | 105800 | 138827724700 | 120700 | 120800 | 120900 | 120500 | 2231 |
| 455 | 20241125 | 105700 | 138558426100 | 120800 | 120400 | 120900 | 120400 | 3307 |
| 456 | 20241125 | 105600 | 138159376700 | 120500 | 120700 | 120700 | 120400 | 4566 |
| 457 | 20241125 | 105500 | 137608951400 | 120600 | 121000 | 121000 | 120500 | 7759 |
| 458 | 20241125 | 105400 | 136672442400 | 121000 | 120900 | 121100 | 120800 | 5725 |
| 459 | 20241125 | 105300 | 135979802200 | 120900 | 121000 | 121100 | 120800 | 5327 |
| 460 | 20241125 | 105200 | 135335408900 | 121100 | 121100 | 121100 | 121000 | 3341 |
| 461 | 20241125 | 105100 | 134930907400 | 121100 | 121100 | 121100 | 120900 | 3302 |
| 462 | 20241125 | 105000 | 134531364200 | 121000 | 121100 | 121100 | 120800 | 2276 |
| 463 | 20241125 | 104900 | 134255931200 | 121100 | 121000 | 121200 | 120900 | 2926 |
| 464 | 20241125 | 104800 | 133901613300 | 121000 | 120800 | 121000 | 120700 | 2938 |
| 465 | 20241125 | 104700 | 133546441400 | 120800 | 121000 | 121100 | 120600 | 7566 |
| 466 | 20241125 | 104600 | 132631952400 | 121100 | 121300 | 121400 | 120900 | 14151 |
| 467 | 20241125 | 104500 | 130917128900 | 121300 | 120900 | 121300 | 120800 | 17528 |
| 468 | 20241125 | 104400 | 128795683300 | 120900 | 120800 | 120900 | 120700 | 4665 |
| 469 | 20241125 | 104300 | 128232090600 | 120800 | 121000 | 121000 | 120600 | 6506 |
| 470 | 20241125 | 104200 | 127445874400 | 121000 | 121000 | 121000 | 120900 | 4047 |
| 471 | 20241125 | 104100 | 126956442500 | 121000 | 120900 | 121000 | 120800 | 6810 |
| 472 | 20241125 | 104000 | 126133037900 | 120900 | 120500 | 120900 | 120400 | 14418 |
| 473 | 20241125 | 103900 | 124392035100 | 120500 | 120300 | 120600 | 120100 | 6205 |
| 474 | 20241125 | 103800 | 123644912600 | 120300 | 120400 | 120500 | 120200 | 2377 |
| 475 | 20241125 | 103700 | 123358779100 | 120400 | 120500 | 120500 | 120100 | 4442 |
| 476 | 20241125 | 103600 | 122824608100 | 120500 | 120500 | 120600 | 120400 | 3507 |
| 477 | 20241125 | 103500 | 122402049600 | 120500 | 120200 | 120600 | 120200 | 10914 |
| 478 | 20241125 | 103400 | 121087625500 | 120300 | 120400 | 120400 | 120100 | 4961 |
| 479 | 20241125 | 103300 | 120490920600 | 120300 | 120400 | 120500 | 120300 | 2554 |
| 480 | 20241125 | 103200 | 120183450200 | 120500 | 120500 | 120500 | 120400 | 3010 |
| 481 | 20241125 | 103100 | 119821001900 | 120500 | 120400 | 120500 | 120300 | 3159 |
| 482 | 20241125 | 103000 | 119440620300 | 120400 | 120500 | 120500 | 120300 | 3502 |
| 483 | 20241125 | 102900 | 119018885800 | 120500 | 120100 | 120500 | 120100 | 5622 |
| 484 | 20241125 | 102800 | 118342383500 | 120100 | 119900 | 120200 | 119900 | 4308 |
| 485 | 20241125 | 102700 | 117825298200 | 119900 | 120100 | 120100 | 119900 | 3323 |
| 486 | 20241125 | 102600 | 117426528600 | 120000 | 120000 | 120200 | 119900 | 3387 |
| 487 | 20241125 | 102500 | 117019902300 | 120000 | 120100 | 120200 | 119700 | 14341 |
| 488 | 20241125 | 102400 | 115300296500 | 120100 | 120200 | 120200 | 120000 | 6261 |
| 489 | 20241125 | 102300 | 114548272300 | 120200 | 120400 | 120400 | 120200 | 3741 |
| 490 | 20241125 | 102200 | 114098326000 | 120400 | 120500 | 120500 | 120300 | 2853 |
| 491 | 20241125 | 102100 | 113754804600 | 120400 | 120300 | 120500 | 120300 | 4641 |
| 492 | 20241125 | 102000 | 113196074000 | 120200 | 120300 | 120300 | 120100 | 6404 |
| 493 | 20241125 | 101900 | 112426342800 | 120300 | 120700 | 120700 | 120200 | 11404 |
| 494 | 20241125 | 101800 | 111052751200 | 120700 | 120800 | 120800 | 120600 | 3488 |
| 495 | 20241125 | 101700 | 110631602000 | 120800 | 120800 | 120900 | 120600 | 11360 |
| 496 | 20241125 | 101600 | 109259839700 | 120800 | 120800 | 120900 | 120700 | 8405 |
| 497 | 20241125 | 101500 | 108244341300 | 120800 | 120600 | 120800 | 120500 | 7051 |
| 498 | 20241125 | 101400 | 107393402700 | 120500 | 120400 | 120600 | 120300 | 5834 |
| 499 | 20241125 | 101300 | 106690551400 | 120400 | 120100 | 120500 | 120100 | 7158 |
| 500 | 20241125 | 101200 | 105829215400 | 120100 | 119900 | 120200 | 119800 | 10083 |
| 501 | 20241125 | 101100 | 104619713800 | 120000 | 120400 | 120500 | 119900 | 13936 |
| 502 | 20241125 | 101000 | 102946013600 | 120400 | 120800 | 120900 | 120200 | 25679 |
| 503 | 20241125 | 100900 | 99851912900 | 120800 | 120500 | 121000 | 120400 | 34515 |
| 504 | 20241125 | 100800 | 95684253900 | 120400 | 120000 | 120500 | 119900 | 36928 |
| 505 | 20241125 | 100700 | 91244368300 | 119900 | 119700 | 120000 | 119600 | 15349 |
| 506 | 20241125 | 100600 | 89405087300 | 119700 | 119300 | 119800 | 119200 | 33932 |
| 507 | 20241125 | 100500 | 85350403800 | 119200 | 119100 | 119300 | 119000 | 5860 |
| 508 | 20241125 | 100400 | 84652049100 | 119000 | 118900 | 119400 | 118900 | 22040 |
| 509 | 20241125 | 100300 | 82024260400 | 118900 | 118800 | 119000 | 118600 | 3448 |
| 510 | 20241125 | 100200 | 81614651800 | 118700 | 118700 | 118800 | 118600 | 2778 |
| 511 | 20241125 | 100100 | 81284956800 | 118700 | 118900 | 118900 | 118600 | 4383 |
| 512 | 20241125 | 100000 | 80764212900 | 118800 | 118800 | 118900 | 118800 | 2212 |
| 513 | 20241125 | 095900 | 80501367600 | 118700 | 118900 | 118900 | 118600 | 4864 |
| 514 | 20241125 | 095800 | 79923643400 | 118900 | 119100 | 119100 | 118900 | 6367 |
| 515 | 20241125 | 095700 | 79166243000 | 119100 | 119000 | 119200 | 119000 | 14502 |
| 516 | 20241125 | 095600 | 77438800200 | 119100 | 118700 | 119100 | 118600 | 16493 |
| 517 | 20241125 | 095500 | 75477165700 | 118600 | 118800 | 118800 | 118600 | 2932 |
| 518 | 20241125 | 095400 | 75129146700 | 118700 | 118700 | 118900 | 118700 | 5175 |
| 519 | 20241125 | 095300 | 74514384800 | 118700 | 118800 | 118900 | 118600 | 7758 |
| 520 | 20241125 | 095200 | 73592894200 | 118800 | 118500 | 118800 | 118500 | 11858 |
| 521 | 20241125 | 095100 | 72185139100 | 118500 | 118300 | 118500 | 118200 | 4079 |
| 522 | 20241125 | 095000 | 71702124500 | 118400 | 118200 | 118400 | 118100 | 3532 |
| 523 | 20241125 | 094900 | 71284508500 | 118200 | 118300 | 118300 | 118000 | 4041 |
| 524 | 20241125 | 094800 | 70807262900 | 118300 | 118400 | 118400 | 118100 | 5085 |
| 525 | 20241125 | 094700 | 70206090200 | 118400 | 118700 | 118800 | 118300 | 10813 |
| 526 | 20241125 | 094600 | 68922714700 | 118600 | 118400 | 118700 | 118400 | 7607 |
| 527 | 20241125 | 094500 | 68020777900 | 118400 | 118600 | 118600 | 118400 | 4672 |
| 528 | 20241125 | 094400 | 67467396100 | 118600 | 118300 | 118700 | 118200 | 12538 |
| 529 | 20241125 | 094300 | 65981305500 | 118200 | 118200 | 118300 | 118100 | 2014 |
| 530 | 20241125 | 094200 | 65743287700 | 118200 | 118300 | 118300 | 118100 | 5638 |
| 531 | 20241125 | 094100 | 65076756900 | 118200 | 118200 | 118300 | 118000 | 5225 |
| 532 | 20241125 | 094000 | 64459500300 | 118200 | 118300 | 118400 | 118100 | 5448 |
| 533 | 20241125 | 093900 | 63815543000 | 118300 | 118500 | 118500 | 118000 | 12630 |
| 534 | 20241125 | 093800 | 62321536500 | 118500 | 117900 | 118700 | 117900 | 44779 |
| 535 | 20241125 | 093700 | 57021213500 | 117900 | 117700 | 118000 | 117700 | 6741 |
| 536 | 20241125 | 093600 | 56226936300 | 117700 | 117900 | 118000 | 117700 | 4117 |
| 537 | 20241125 | 093500 | 55741870200 | 117900 | 117900 | 118100 | 117800 | 6833 |
| 538 | 20241125 | 093400 | 54935924800 | 117900 | 117800 | 118200 | 117700 | 36248 |
| 539 | 20241125 | 093300 | 50658787800 | 117700 | 117600 | 117800 | 117600 | 6370 |
| 540 | 20241125 | 093200 | 49908757900 | 117600 | 117600 | 117700 | 117500 | 4311 |
| 541 | 20241125 | 093100 | 49401645000 | 117700 | 117200 | 117800 | 117200 | 11397 |
| 542 | 20241125 | 093000 | 48062461700 | 117200 | 116900 | 117300 | 116900 | 3238 |
| 543 | 20241125 | 092900 | 47683197400 | 116800 | 116800 | 116900 | 116700 | 2672 |
| 544 | 20241125 | 092800 | 47371069300 | 116800 | 117100 | 117300 | 116700 | 5104 |
| 545 | 20241125 | 092700 | 46773817700 | 117100 | 116800 | 117100 | 116800 | 7490 |
| 546 | 20241125 | 092600 | 45898543900 | 116900 | 117000 | 117000 | 116800 | 2820 |
| 547 | 20241125 | 092500 | 45569001900 | 117000 | 117000 | 117100 | 116900 | 3738 |
| 548 | 20241125 | 092400 | 45131630100 | 117000 | 117000 | 117100 | 116900 | 3972 |
| 549 | 20241125 | 092300 | 44666950800 | 117000 | 117200 | 117300 | 117000 | 5175 |
| 550 | 20241125 | 092200 | 44061061200 | 117300 | 117500 | 117600 | 117200 | 4579 |
| 551 | 20241125 | 092100 | 43523374700 | 117500 | 117800 | 117900 | 117400 | 4542 |
| 552 | 20241125 | 092000 | 42989363300 | 117900 | 117200 | 118000 | 117100 | 28877 |
| 553 | 20241125 | 091900 | 39591525200 | 117100 | 116800 | 117100 | 116700 | 5438 |
| 554 | 20241125 | 091800 | 38955364700 | 116800 | 116700 | 116900 | 116700 | 2721 |
| 555 | 20241125 | 091700 | 38637579400 | 116700 | 116700 | 116900 | 116500 | 7076 |
| 556 | 20241125 | 091600 | 37812408000 | 116700 | 117000 | 117200 | 116600 | 8034 |
| 557 | 20241125 | 091500 | 36873267900 | 116900 | 117400 | 117400 | 116700 | 11231 |
| 558 | 20241125 | 091400 | 35559307900 | 117300 | 117500 | 117600 | 117300 | 7985 |
| 559 | 20241125 | 091300 | 34621436700 | 117500 | 117300 | 117600 | 117100 | 10959 |
| 560 | 20241125 | 091200 | 33335637800 | 117400 | 117800 | 117800 | 117300 | 10283 |
| 561 | 20241125 | 091100 | 32127274100 | 117700 | 117700 | 117800 | 117500 | 20256 |
| 562 | 20241125 | 091000 | 29743306500 | 117700 | 117200 | 117800 | 116900 | 34067 |
| 563 | 20241125 | 090900 | 25742477800 | 117300 | 117000 | 117500 | 116800 | 25733 |
| 564 | 20241125 | 090800 | 22723776800 | 117000 | 116700 | 117400 | 116700 | 24479 |
| 565 | 20241125 | 090700 | 19857860700 | 116600 | 116300 | 116700 | 116000 | 9295 |
| 566 | 20241125 | 090600 | 18777304600 | 116300 | 116700 | 116700 | 116000 | 14725 |
| 567 | 20241125 | 090500 | 17063273200 | 116700 | 116600 | 117200 | 116600 | 36089 |
| 568 | 20241125 | 090400 | 12843563200 | 116600 | 116800 | 116900 | 116400 | 13708 |
| 569 | 20241125 | 090300 | 11243993700 | 116700 | 116200 | 117000 | 116000 | 27105 |
| 570 | 20241125 | 090200 | 8084658000 | 116200 | 115700 | 116300 | 115600 | 13750 |
| 571 | 20241125 | 090100 | 6490346500 | 115800 | 116000 | 116200 | 115500 | 17500 |
| 572 | 20241125 | 090000 | 4462718900 | 115900 | 116200 | 116600 | 115900 | 34018 |