35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 185900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 9156 |
| 3 | 20241127 | 185800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 4 | 20241127 | 185700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 5 | 20241127 | 185600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 6 | 20241127 | 185500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 7 | 20241127 | 185400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 8 | 20241127 | 185300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 9 | 20241127 | 185200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 10 | 20241127 | 185100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 11 | 20241127 | 185000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 12 | 20241127 | 184900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 13 | 20241127 | 184800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 14 | 20241127 | 184700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 15 | 20241127 | 184600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 16 | 20241127 | 184500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 17 | 20241127 | 184400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 18 | 20241127 | 184300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 19 | 20241127 | 184200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 20 | 20241127 | 184100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 21 | 20241127 | 184000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 22 | 20241127 | 183900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 23 | 20241127 | 183800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 24 | 20241127 | 183700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 25 | 20241127 | 183600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 26 | 20241127 | 183500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 27 | 20241127 | 183400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 28 | 20241127 | 183300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 29 | 20241127 | 183200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 30 | 20241127 | 183100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 31 | 20241127 | 183000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 32 | 20241127 | 182900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 9156 |
| 33 | 20241127 | 182800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 34 | 20241127 | 182700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 35 | 20241127 | 182600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 36 | 20241127 | 182500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 37 | 20241127 | 182400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 38 | 20241127 | 182300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 39 | 20241127 | 182200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 40 | 20241127 | 182100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 41 | 20241127 | 182000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 42 | 20241127 | 181900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 43 | 20241127 | 181800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 44 | 20241127 | 181700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 45 | 20241127 | 181600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 46 | 20241127 | 181500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 47 | 20241127 | 181400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 48 | 20241127 | 181300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 49 | 20241127 | 181200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 50 | 20241127 | 181100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 51 | 20241127 | 181000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 52 | 20241127 | 180900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 53 | 20241127 | 180800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 54 | 20241127 | 180700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 55 | 20241127 | 180600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 56 | 20241127 | 180500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 57 | 20241127 | 180400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 58 | 20241127 | 180300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 59 | 20241127 | 180200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 60 | 20241127 | 180100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 61 | 20241127 | 180000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 62 | 20241127 | 175900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 9156 |
| 63 | 20241127 | 175800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 64 | 20241127 | 175700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 65 | 20241127 | 175600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 66 | 20241127 | 175500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 67 | 20241127 | 175400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 68 | 20241127 | 175300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 69 | 20241127 | 175200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 70 | 20241127 | 175100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 71 | 20241127 | 175000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 72 | 20241127 | 174900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 73 | 20241127 | 174800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 74 | 20241127 | 174700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 75 | 20241127 | 174600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 76 | 20241127 | 174500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 77 | 20241127 | 174400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 78 | 20241127 | 174300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 79 | 20241127 | 174200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 80 | 20241127 | 174100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 81 | 20241127 | 174000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 82 | 20241127 | 173900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 83 | 20241127 | 173800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 84 | 20241127 | 173700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 85 | 20241127 | 173600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 86 | 20241127 | 173500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 87 | 20241127 | 173400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 88 | 20241127 | 173300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 89 | 20241127 | 173200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 90 | 20241127 | 173100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 91 | 20241127 | 173000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 92 | 20241127 | 172900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 9156 |
| 93 | 20241127 | 172800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 94 | 20241127 | 172700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 95 | 20241127 | 172600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 96 | 20241127 | 172500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 97 | 20241127 | 172400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 98 | 20241127 | 172300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 99 | 20241127 | 172200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 100 | 20241127 | 172100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 101 | 20241127 | 172000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 102 | 20241127 | 171900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 103 | 20241127 | 171800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 104 | 20241127 | 171700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 105 | 20241127 | 171600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 106 | 20241127 | 171500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 107 | 20241127 | 171400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 108 | 20241127 | 171300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 109 | 20241127 | 171200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 110 | 20241127 | 171100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 111 | 20241127 | 171000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 112 | 20241127 | 170900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 113 | 20241127 | 170800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 114 | 20241127 | 170700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 115 | 20241127 | 170600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 116 | 20241127 | 170500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 117 | 20241127 | 170400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 118 | 20241127 | 170300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 119 | 20241127 | 170200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 120 | 20241127 | 170100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 121 | 20241127 | 170000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 122 | 20241127 | 165900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 9156 |
| 123 | 20241127 | 165800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 124 | 20241127 | 165700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 125 | 20241127 | 165600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 126 | 20241127 | 165500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 127 | 20241127 | 165400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 128 | 20241127 | 165300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 129 | 20241127 | 165200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 130 | 20241127 | 165100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 131 | 20241127 | 165000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 132 | 20241127 | 164900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 133 | 20241127 | 164800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 134 | 20241127 | 164700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 135 | 20241127 | 164600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 136 | 20241127 | 164500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 137 | 20241127 | 164400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 138 | 20241127 | 164300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 139 | 20241127 | 164200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 140 | 20241127 | 164100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 141 | 20241127 | 164000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 142 | 20241127 | 163900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 143 | 20241127 | 163800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 144 | 20241127 | 163700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 145 | 20241127 | 163600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 146 | 20241127 | 163500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 147 | 20241127 | 163400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 148 | 20241127 | 163300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 149 | 20241127 | 163200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 150 | 20241127 | 163100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 151 | 20241127 | 163000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 152 | 20241127 | 162900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 9156 |
| 153 | 20241127 | 162800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 154 | 20241127 | 162700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 155 | 20241127 | 162600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 156 | 20241127 | 162500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 157 | 20241127 | 162400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 158 | 20241127 | 162300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 159 | 20241127 | 162200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 160 | 20241127 | 162100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 161 | 20241127 | 162000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 162 | 20241127 | 161900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 163 | 20241127 | 161800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 164 | 20241127 | 161700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 165 | 20241127 | 161600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 166 | 20241127 | 161500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 167 | 20241127 | 161400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 168 | 20241127 | 161300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 169 | 20241127 | 161200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 170 | 20241127 | 161100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 171 | 20241127 | 161000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 172 | 20241127 | 160900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 173 | 20241127 | 160800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 174 | 20241127 | 160700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 175 | 20241127 | 160600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 176 | 20241127 | 160500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 177 | 20241127 | 160400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 178 | 20241127 | 160300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 179 | 20241127 | 160200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 180 | 20241127 | 160100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 181 | 20241127 | 160000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 182 | 20241127 | 155900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 9156 |
| 183 | 20241127 | 155800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 184 | 20241127 | 155700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 185 | 20241127 | 155600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 186 | 20241127 | 155500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 187 | 20241127 | 155400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 188 | 20241127 | 155300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 189 | 20241127 | 155200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 190 | 20241127 | 155100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 191 | 20241127 | 155000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 192 | 20241127 | 154900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 193 | 20241127 | 154800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 194 | 20241127 | 154700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 195 | 20241127 | 154600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 196 | 20241127 | 154500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 197 | 20241127 | 154400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 198 | 20241127 | 154300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 199 | 20241127 | 154200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 200 | 20241127 | 154100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 201 | 20241127 | 154000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 202 | 20241127 | 153900 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 203 | 20241127 | 153800 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 204 | 20241127 | 153700 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 205 | 20241127 | 153600 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 206 | 20241127 | 153500 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 207 | 20241127 | 153400 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 208 | 20241127 | 153300 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 209 | 20241127 | 153200 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 210 | 20241127 | 153100 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 211 | 20241127 | 153000 | 31671138500 | 103300 | 103300 | 103300 | 103300 | 9156 |
| 212 | 20241127 | 152900 | 30725323700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 213 | 20241127 | 152800 | 30725323700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 214 | 20241127 | 152700 | 30725323700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 215 | 20241127 | 152600 | 30725323700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 216 | 20241127 | 152500 | 30725323700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 217 | 20241127 | 152400 | 30725323700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 218 | 20241127 | 152300 | 30725323700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 219 | 20241127 | 152200 | 30725323700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 220 | 20241127 | 152100 | 30725323700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 221 | 20241127 | 152000 | 30725323700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 222 | 20241127 | 151900 | 30725323700 | 103500 | 103300 | 103500 | 103300 | 2130 |
| 223 | 20241127 | 151800 | 30505002200 | 103300 | 103400 | 103400 | 103300 | 446 |
| 224 | 20241127 | 151700 | 30458906000 | 103400 | 103400 | 103500 | 103300 | 571 |
| 225 | 20241127 | 151600 | 30399862000 | 103400 | 103300 | 103500 | 103300 | 1291 |
| 226 | 20241127 | 151500 | 30266383600 | 103300 | 103400 | 103400 | 103300 | 493 |
| 227 | 20241127 | 151400 | 30215437500 | 103300 | 103300 | 103400 | 103300 | 454 |
| 228 | 20241127 | 151300 | 30168504300 | 103400 | 103300 | 103400 | 103200 | 644 |
| 229 | 20241127 | 151200 | 30101966400 | 103200 | 103300 | 103400 | 103200 | 853 |
| 230 | 20241127 | 151100 | 30013796000 | 103400 | 103300 | 103400 | 103100 | 2127 |
| 231 | 20241127 | 151000 | 29794068800 | 103200 | 103300 | 103300 | 103100 | 610 |
| 232 | 20241127 | 150900 | 29731095000 | 103200 | 103100 | 103300 | 103100 | 592 |
| 233 | 20241127 | 150800 | 29670014800 | 103200 | 103100 | 103300 | 103100 | 931 |
| 234 | 20241127 | 150700 | 29573942700 | 103100 | 103200 | 103200 | 103100 | 296 |
| 235 | 20241127 | 150600 | 29543415700 | 103200 | 103100 | 103200 | 103100 | 855 |
| 236 | 20241127 | 150500 | 29455206000 | 103200 | 103200 | 103200 | 103000 | 356 |
| 237 | 20241127 | 150400 | 29418497500 | 103000 | 103100 | 103200 | 103000 | 517 |
| 238 | 20241127 | 150300 | 29365183900 | 103100 | 103100 | 103200 | 103000 | 313 |
| 239 | 20241127 | 150200 | 29332913800 | 103100 | 103200 | 103300 | 103000 | 1336 |
| 240 | 20241127 | 150100 | 29195089100 | 103000 | 103100 | 103200 | 103000 | 1696 |
| 241 | 20241127 | 150000 | 29020333500 | 103100 | 103100 | 103200 | 103000 | 450 |
| 242 | 20241127 | 145900 | 28973938500 | 103100 | 103100 | 103200 | 103100 | 152 |
| 243 | 20241127 | 145800 | 28958262000 | 103100 | 103200 | 103200 | 103000 | 891 |
| 244 | 20241127 | 145700 | 28866415500 | 103200 | 103200 | 103200 | 103000 | 740 |
| 245 | 20241127 | 145600 | 28790102400 | 103200 | 103200 | 103300 | 103100 | 350 |
| 246 | 20241127 | 145500 | 28753982400 | 103200 | 103100 | 103200 | 103000 | 356 |
| 247 | 20241127 | 145400 | 28717284200 | 103100 | 103000 | 103200 | 103000 | 328 |
| 248 | 20241127 | 145300 | 28683478300 | 103100 | 103000 | 103100 | 103000 | 249 |
| 249 | 20241127 | 145200 | 28657812500 | 103100 | 103100 | 103200 | 103100 | 285 |
| 250 | 20241127 | 145100 | 28628418700 | 103100 | 103200 | 103200 | 103100 | 779 |
| 251 | 20241127 | 145000 | 28548041600 | 103300 | 103300 | 103300 | 103200 | 333 |
| 252 | 20241127 | 144900 | 28513657100 | 103200 | 103300 | 103400 | 103200 | 570 |
| 253 | 20241127 | 144800 | 28454768400 | 103300 | 103300 | 103400 | 103300 | 559 |
| 254 | 20241127 | 144700 | 28396978300 | 103300 | 103400 | 103600 | 103300 | 630 |
| 255 | 20241127 | 144600 | 28331789300 | 103400 | 103400 | 103500 | 103400 | 148 |
| 256 | 20241127 | 144500 | 28316484800 | 103300 | 103400 | 103700 | 103300 | 1118 |
| 257 | 20241127 | 144400 | 28200747400 | 103500 | 103400 | 103600 | 103400 | 202 |
| 258 | 20241127 | 144300 | 28179827300 | 103500 | 103300 | 103600 | 103300 | 374 |
| 259 | 20241127 | 144200 | 28141118300 | 103400 | 103300 | 103500 | 103300 | 435 |
| 260 | 20241127 | 144100 | 28096132600 | 103300 | 103300 | 103500 | 103300 | 478 |
| 261 | 20241127 | 144000 | 28046743000 | 103400 | 103500 | 103500 | 103400 | 501 |
| 262 | 20241127 | 143900 | 27994933000 | 103500 | 103500 | 103600 | 103400 | 343 |
| 263 | 20241127 | 143800 | 27959431100 | 103500 | 103600 | 103600 | 103400 | 321 |
| 264 | 20241127 | 143700 | 27926182200 | 103400 | 103400 | 103600 | 103300 | 468 |
| 265 | 20241127 | 143600 | 27877771100 | 103400 | 103500 | 103500 | 103400 | 261 |
| 266 | 20241127 | 143500 | 27850781500 | 103400 | 103400 | 103500 | 103400 | 72 |
| 267 | 20241127 | 143400 | 27843335600 | 103400 | 103600 | 103700 | 103400 | 1300 |
| 268 | 20241127 | 143300 | 27708649600 | 103600 | 103500 | 103600 | 103400 | 332 |
| 269 | 20241127 | 143200 | 27674280600 | 103500 | 103500 | 103500 | 103400 | 253 |
| 270 | 20241127 | 143100 | 27648106000 | 103400 | 103400 | 103500 | 103400 | 248 |
| 271 | 20241127 | 143000 | 27622451600 | 103500 | 103500 | 103600 | 103300 | 873 |
| 272 | 20241127 | 142900 | 27532143800 | 103500 | 103500 | 103500 | 103400 | 177 |
| 273 | 20241127 | 142800 | 27513839400 | 103400 | 103400 | 103500 | 103300 | 1135 |
| 274 | 20241127 | 142700 | 27396517600 | 103400 | 103300 | 103400 | 103300 | 376 |
| 275 | 20241127 | 142600 | 27357642000 | 103400 | 103400 | 103400 | 103300 | 169 |
| 276 | 20241127 | 142500 | 27340169800 | 103400 | 103300 | 103400 | 103200 | 228 |
| 277 | 20241127 | 142400 | 27316617300 | 103400 | 103200 | 103400 | 103200 | 1280 |
| 278 | 20241127 | 142300 | 27184405000 | 103300 | 103100 | 103300 | 103000 | 1289 |
| 279 | 20241127 | 142200 | 27051449300 | 103000 | 103100 | 103100 | 103000 | 128 |
| 280 | 20241127 | 142100 | 27038260800 | 103000 | 102900 | 103100 | 102900 | 169 |
| 281 | 20241127 | 142000 | 27020854900 | 102900 | 103000 | 103000 | 102800 | 682 |
| 282 | 20241127 | 141900 | 26950728300 | 102900 | 102900 | 103000 | 102800 | 431 |
| 283 | 20241127 | 141800 | 26906345100 | 103000 | 103000 | 103000 | 102800 | 532 |
| 284 | 20241127 | 141700 | 26851600000 | 103000 | 102900 | 103000 | 102900 | 376 |
| 285 | 20241127 | 141600 | 26812907300 | 102900 | 103000 | 103000 | 102900 | 682 |
| 286 | 20241127 | 141500 | 26742679500 | 103000 | 103200 | 103200 | 103000 | 920 |
| 287 | 20241127 | 141400 | 26647888300 | 103200 | 103400 | 103400 | 103100 | 3095 |
| 288 | 20241127 | 141300 | 26328250000 | 103500 | 103500 | 103600 | 103400 | 938 |
| 289 | 20241127 | 141200 | 26231169000 | 103500 | 103600 | 103600 | 103500 | 106 |
| 290 | 20241127 | 141100 | 26220194500 | 103600 | 103600 | 103700 | 103500 | 131 |
| 291 | 20241127 | 141000 | 26206618400 | 103600 | 103600 | 103800 | 103500 | 165 |
| 292 | 20241127 | 140900 | 26189520300 | 103700 | 103600 | 103900 | 103600 | 637 |
| 293 | 20241127 | 140800 | 26123448200 | 103600 | 103700 | 103700 | 103600 | 285 |
| 294 | 20241127 | 140700 | 26093921000 | 103600 | 103600 | 103700 | 103600 | 46 |
| 295 | 20241127 | 140600 | 26089154100 | 103600 | 103700 | 103700 | 103600 | 89 |
| 296 | 20241127 | 140500 | 26079932800 | 103700 | 103600 | 103700 | 103600 | 32 |
| 297 | 20241127 | 140400 | 26076615500 | 103600 | 103600 | 103700 | 103600 | 25 |
| 298 | 20241127 | 140300 | 26074023700 | 103600 | 103600 | 103700 | 103600 | 195 |
| 299 | 20241127 | 140200 | 26053820800 | 103600 | 103500 | 103700 | 103500 | 164 |
| 300 | 20241127 | 140100 | 26036833700 | 103500 | 103600 | 103700 | 103500 | 178 |
| 301 | 20241127 | 140000 | 26018399500 | 103500 | 103400 | 103700 | 103400 | 879 |
| 302 | 20241127 | 135900 | 25927395100 | 103400 | 103400 | 103500 | 103400 | 427 |
| 303 | 20241127 | 135800 | 25883242400 | 103400 | 103600 | 103600 | 103400 | 1397 |
| 304 | 20241127 | 135700 | 25738653800 | 103500 | 103600 | 103600 | 103500 | 353 |
| 305 | 20241127 | 135600 | 25702097500 | 103500 | 103700 | 103700 | 103500 | 471 |
| 306 | 20241127 | 135500 | 25653301400 | 103600 | 103700 | 103700 | 103600 | 199 |
| 307 | 20241127 | 135400 | 25632680600 | 103600 | 103600 | 103600 | 103600 | 256 |
| 308 | 20241127 | 135300 | 25606159000 | 103600 | 103700 | 103700 | 103600 | 47 |
| 309 | 20241127 | 135200 | 25601288000 | 103700 | 103600 | 103700 | 103600 | 27 |
| 310 | 20241127 | 135100 | 25598489100 | 103700 | 103700 | 103800 | 103600 | 337 |
| 311 | 20241127 | 135000 | 25563544500 | 103700 | 103600 | 103700 | 103600 | 77 |
| 312 | 20241127 | 134900 | 25555561300 | 103800 | 103800 | 103800 | 103600 | 284 |
| 313 | 20241127 | 134800 | 25526111100 | 103800 | 103700 | 103800 | 103700 | 228 |
| 314 | 20241127 | 134700 | 25502467200 | 103800 | 103700 | 103800 | 103700 | 11 |
| 315 | 20241127 | 134600 | 25501325500 | 103800 | 103700 | 103900 | 103500 | 705 |
| 316 | 20241127 | 134500 | 25428200000 | 103700 | 103700 | 103800 | 103600 | 254 |
| 317 | 20241127 | 134400 | 25401853900 | 103700 | 103700 | 103700 | 103600 | 198 |
| 318 | 20241127 | 134300 | 25381327300 | 103700 | 103800 | 103800 | 103700 | 27 |
| 319 | 20241127 | 134200 | 25378526700 | 103800 | 103800 | 103900 | 103700 | 242 |
| 320 | 20241127 | 134100 | 25353410200 | 103800 | 103800 | 103900 | 103800 | 547 |
| 321 | 20241127 | 134000 | 25296583400 | 103800 | 103900 | 103900 | 103600 | 439 |
| 322 | 20241127 | 133900 | 25251035100 | 103900 | 103500 | 103900 | 103500 | 876 |
| 323 | 20241127 | 133800 | 25160158700 | 103600 | 103600 | 103600 | 103500 | 331 |
| 324 | 20241127 | 133700 | 25125888400 | 103700 | 103600 | 103700 | 103500 | 163 |
| 325 | 20241127 | 133600 | 25109002000 | 103600 | 103500 | 103600 | 103500 | 266 |
| 326 | 20241127 | 133500 | 25081449600 | 103600 | 103500 | 103600 | 103500 | 571 |
| 327 | 20241127 | 133400 | 25022344500 | 103500 | 103600 | 103600 | 103500 | 101 |
| 328 | 20241127 | 133300 | 25011882200 | 103600 | 103700 | 103700 | 103600 | 161 |
| 329 | 20241127 | 133200 | 24995201300 | 103600 | 103600 | 103600 | 103500 | 240 |
| 330 | 20241127 | 133100 | 24970337700 | 103600 | 103600 | 103600 | 103500 | 32 |
| 331 | 20241127 | 133000 | 24967023700 | 103600 | 103600 | 103700 | 103500 | 249 |
| 332 | 20241127 | 132900 | 24941233200 | 103600 | 103600 | 103700 | 103600 | 65 |
| 333 | 20241127 | 132800 | 24934498800 | 103600 | 103700 | 103800 | 103600 | 400 |
| 334 | 20241127 | 132700 | 24893018000 | 103700 | 103800 | 103800 | 103700 | 145 |
| 335 | 20241127 | 132600 | 24877978900 | 103800 | 103800 | 103800 | 103700 | 39 |
| 336 | 20241127 | 132500 | 24873931200 | 103700 | 103800 | 103900 | 103700 | 208 |
| 337 | 20241127 | 132400 | 24852348500 | 103800 | 103700 | 103900 | 103700 | 387 |
| 338 | 20241127 | 132300 | 24812179200 | 103700 | 103900 | 103900 | 103700 | 590 |
| 339 | 20241127 | 132200 | 24750938200 | 103800 | 103800 | 103900 | 103700 | 395 |
| 340 | 20241127 | 132100 | 24709944900 | 103800 | 103900 | 104000 | 103800 | 753 |
| 341 | 20241127 | 132000 | 24631679100 | 103900 | 104000 | 104100 | 103900 | 341 |
| 342 | 20241127 | 131900 | 24596228500 | 104000 | 103900 | 104100 | 103900 | 412 |
| 343 | 20241127 | 131800 | 24553371300 | 104100 | 103700 | 104100 | 103700 | 1406 |
| 344 | 20241127 | 131700 | 24407242000 | 103800 | 103700 | 103800 | 103600 | 46 |
| 345 | 20241127 | 131600 | 24402470300 | 103700 | 103600 | 103700 | 103600 | 130 |
| 346 | 20241127 | 131500 | 24388991000 | 103700 | 103700 | 103900 | 103400 | 1752 |
| 347 | 20241127 | 131400 | 24207171000 | 103700 | 103300 | 103700 | 103300 | 456 |
| 348 | 20241127 | 131300 | 24159893600 | 103700 | 103400 | 103700 | 103400 | 317 |
| 349 | 20241127 | 131200 | 24127048900 | 103600 | 103500 | 103700 | 103200 | 990 |
| 350 | 20241127 | 131100 | 24024725800 | 103300 | 103400 | 103400 | 103300 | 47 |
| 351 | 20241127 | 131000 | 24019868700 | 103600 | 103500 | 103700 | 103300 | 891 |
| 352 | 20241127 | 130900 | 23927587300 | 103400 | 103300 | 103600 | 103300 | 1008 |
| 353 | 20241127 | 130800 | 23823232100 | 103400 | 103400 | 103400 | 103300 | 73 |
| 354 | 20241127 | 130700 | 23815684300 | 103300 | 103400 | 103400 | 103300 | 472 |
| 355 | 20241127 | 130600 | 23766883100 | 103400 | 103600 | 103600 | 103400 | 167 |
| 356 | 20241127 | 130500 | 23749605600 | 103600 | 103500 | 103600 | 103500 | 119 |
| 357 | 20241127 | 130400 | 23737286700 | 103500 | 103500 | 103700 | 103500 | 889 |
| 358 | 20241127 | 130300 | 23645196400 | 103500 | 103500 | 103600 | 103400 | 411 |
| 359 | 20241127 | 130200 | 23602656400 | 103500 | 103600 | 103600 | 103500 | 82 |
| 360 | 20241127 | 130100 | 23594166100 | 103600 | 103600 | 103700 | 103500 | 35 |
| 361 | 20241127 | 130000 | 23590539100 | 103600 | 103600 | 103700 | 103500 | 201 |
| 362 | 20241127 | 125900 | 23569720800 | 103700 | 103600 | 103700 | 103600 | 188 |
| 363 | 20241127 | 125800 | 23550232800 | 103700 | 103500 | 103800 | 103500 | 585 |
| 364 | 20241127 | 125700 | 23489589400 | 103500 | 103700 | 103700 | 103500 | 695 |
| 365 | 20241127 | 125600 | 23417554800 | 103700 | 103600 | 103800 | 103600 | 129 |
| 366 | 20241127 | 125500 | 23404171700 | 103800 | 103600 | 103800 | 103600 | 383 |
| 367 | 20241127 | 125400 | 23364424300 | 103800 | 103700 | 103800 | 103600 | 302 |
| 368 | 20241127 | 125300 | 23333106500 | 103700 | 103400 | 103800 | 103400 | 1621 |
| 369 | 20241127 | 125200 | 23165078400 | 103500 | 103200 | 103500 | 103200 | 750 |
| 370 | 20241127 | 125100 | 23087528600 | 103200 | 103400 | 103400 | 103200 | 359 |
| 371 | 20241127 | 125000 | 23050465000 | 103300 | 103300 | 103500 | 103300 | 883 |
| 372 | 20241127 | 124900 | 22959190700 | 103300 | 103200 | 103400 | 103100 | 1219 |
| 373 | 20241127 | 124800 | 22833352700 | 103200 | 103200 | 103200 | 103100 | 37 |
| 374 | 20241127 | 124700 | 22829535200 | 103200 | 103100 | 103200 | 103100 | 273 |
| 375 | 20241127 | 124600 | 22801382400 | 103100 | 103200 | 103200 | 103100 | 108 |
| 376 | 20241127 | 124500 | 22790243100 | 103200 | 103200 | 103300 | 103200 | 79 |
| 377 | 20241127 | 124400 | 22782088200 | 103100 | 103100 | 103200 | 103100 | 118 |
| 378 | 20241127 | 124300 | 22769916100 | 103200 | 103100 | 103200 | 103100 | 88 |
| 379 | 20241127 | 124200 | 22760835000 | 103200 | 103200 | 103200 | 103100 | 89 |
| 380 | 20241127 | 124100 | 22751656800 | 103100 | 103000 | 103100 | 103000 | 305 |
| 381 | 20241127 | 124000 | 22720216800 | 103100 | 103000 | 103100 | 103000 | 19 |
| 382 | 20241127 | 123900 | 22718258500 | 103100 | 103100 | 103100 | 103000 | 165 |
| 383 | 20241127 | 123800 | 22701256500 | 103000 | 103100 | 103100 | 103000 | 464 |
| 384 | 20241127 | 123700 | 22653462300 | 103100 | 102900 | 103100 | 102900 | 465 |
| 385 | 20241127 | 123600 | 22605557400 | 102900 | 103000 | 103000 | 102900 | 116 |
| 386 | 20241127 | 123500 | 22593614800 | 103000 | 103000 | 103000 | 102900 | 196 |
| 387 | 20241127 | 123400 | 22573437300 | 103000 | 102900 | 103000 | 102800 | 156 |
| 388 | 20241127 | 123300 | 22557383800 | 102800 | 102900 | 102900 | 102800 | 445 |
| 389 | 20241127 | 123200 | 22511605100 | 102900 | 103000 | 103100 | 102900 | 437 |
| 390 | 20241127 | 123100 | 22466627300 | 103000 | 103000 | 103100 | 103000 | 39 |
| 391 | 20241127 | 123000 | 22462607900 | 102900 | 103000 | 103100 | 102900 | 260 |
| 392 | 20241127 | 122900 | 22435842000 | 103000 | 103000 | 103100 | 103000 | 171 |
| 393 | 20241127 | 122800 | 22418225700 | 103000 | 102900 | 103000 | 102900 | 47 |
| 394 | 20241127 | 122700 | 22413385600 | 102900 | 102900 | 103200 | 102800 | 95 |
| 395 | 20241127 | 122600 | 22403600600 | 103200 | 102800 | 103200 | 102700 | 828 |
| 396 | 20241127 | 122500 | 22318413300 | 102900 | 102900 | 102900 | 102800 | 133 |
| 397 | 20241127 | 122400 | 22304737500 | 102800 | 102600 | 102900 | 102600 | 3145 |
| 398 | 20241127 | 122300 | 21981855900 | 102600 | 102700 | 102700 | 102600 | 820 |
| 399 | 20241127 | 122200 | 21897723500 | 102600 | 102800 | 102800 | 102600 | 1162 |
| 400 | 20241127 | 122100 | 21778437300 | 102800 | 102700 | 102800 | 102700 | 217 |
| 401 | 20241127 | 122000 | 21756140500 | 102700 | 102800 | 102800 | 102600 | 792 |
| 402 | 20241127 | 121900 | 21674795800 | 102700 | 102700 | 102800 | 102600 | 184 |
| 403 | 20241127 | 121800 | 21655899000 | 102700 | 102800 | 102800 | 102600 | 571 |
| 404 | 20241127 | 121700 | 21597266400 | 102800 | 102900 | 102900 | 102700 | 2214 |
| 405 | 20241127 | 121600 | 21369695800 | 103000 | 103000 | 103100 | 102900 | 545 |
| 406 | 20241127 | 121500 | 21313568700 | 103100 | 103000 | 103100 | 103000 | 45 |
| 407 | 20241127 | 121400 | 21308931900 | 103000 | 103100 | 103200 | 103000 | 116 |
| 408 | 20241127 | 121300 | 21296974300 | 103100 | 103200 | 103300 | 103100 | 259 |
| 409 | 20241127 | 121200 | 21270256500 | 103100 | 103100 | 103200 | 102900 | 933 |
| 410 | 20241127 | 121100 | 21174140300 | 103100 | 103000 | 103100 | 103000 | 324 |
| 411 | 20241127 | 121000 | 21140752500 | 103100 | 103300 | 103300 | 103100 | 450 |
| 412 | 20241127 | 120900 | 21094355100 | 103100 | 103100 | 103200 | 103000 | 436 |
| 413 | 20241127 | 120800 | 21049383600 | 103100 | 103100 | 103100 | 103000 | 169 |
| 414 | 20241127 | 120700 | 21031967500 | 103200 | 103200 | 103200 | 103100 | 311 |
| 415 | 20241127 | 120600 | 20999900300 | 103300 | 103400 | 103500 | 103000 | 4241 |
| 416 | 20241127 | 120500 | 20562784000 | 103400 | 103500 | 103500 | 103400 | 167 |
| 417 | 20241127 | 120400 | 20545500200 | 103600 | 103700 | 103700 | 103500 | 570 |
| 418 | 20241127 | 120300 | 20486458900 | 103700 | 103600 | 103700 | 103600 | 29 |
| 419 | 20241127 | 120200 | 20483454400 | 103800 | 103600 | 103800 | 103600 | 105 |
| 420 | 20241127 | 120100 | 20472567800 | 103600 | 103700 | 103800 | 103600 | 345 |
| 421 | 20241127 | 120000 | 20436782300 | 103700 | 103600 | 103700 | 103600 | 221 |
| 422 | 20241127 | 115900 | 20413871500 | 103600 | 103700 | 103700 | 103500 | 196 |
| 423 | 20241127 | 115800 | 20393564300 | 103600 | 103700 | 103800 | 103600 | 235 |
| 424 | 20241127 | 115700 | 20369188600 | 103700 | 103600 | 103800 | 103600 | 79 |
| 425 | 20241127 | 115600 | 20360990700 | 103800 | 103600 | 103800 | 103500 | 346 |
| 426 | 20241127 | 115500 | 20325147600 | 103600 | 103700 | 103800 | 103600 | 183 |
| 427 | 20241127 | 115400 | 20306171500 | 103800 | 103900 | 103900 | 103800 | 103 |
| 428 | 20241127 | 115300 | 20295478200 | 103800 | 103800 | 103900 | 103800 | 259 |
| 429 | 20241127 | 115200 | 20268590700 | 103800 | 104000 | 104000 | 103800 | 259 |
| 430 | 20241127 | 115100 | 20241687000 | 103900 | 103700 | 104000 | 103700 | 1626 |
| 431 | 20241127 | 115000 | 20072759100 | 103700 | 103800 | 103800 | 103600 | 382 |
| 432 | 20241127 | 114900 | 20033144700 | 103700 | 103600 | 103800 | 103600 | 1110 |
| 433 | 20241127 | 114800 | 19917973400 | 103600 | 103400 | 103700 | 103400 | 597 |
| 434 | 20241127 | 114700 | 19856124900 | 103400 | 103500 | 103600 | 103400 | 52 |
| 435 | 20241127 | 114600 | 19850743500 | 103600 | 103400 | 103600 | 103400 | 123 |
| 436 | 20241127 | 114500 | 19838013600 | 103600 | 103600 | 103600 | 103300 | 119 |
| 437 | 20241127 | 114400 | 19825686900 | 103300 | 103400 | 103600 | 103300 | 244 |
| 438 | 20241127 | 114300 | 19800427000 | 103500 | 103400 | 103500 | 103300 | 203 |
| 439 | 20241127 | 114200 | 19779429300 | 103200 | 103300 | 103500 | 103200 | 105 |
| 440 | 20241127 | 114100 | 19768580600 | 103200 | 103500 | 103500 | 103200 | 71 |
| 441 | 20241127 | 114000 | 19761238000 | 103500 | 103300 | 103500 | 103200 | 562 |
| 442 | 20241127 | 113900 | 19703203600 | 103300 | 103400 | 103400 | 103200 | 228 |
| 443 | 20241127 | 113800 | 19679648700 | 103400 | 103400 | 103500 | 103400 | 82 |
| 444 | 20241127 | 113700 | 19671168700 | 103400 | 103300 | 103500 | 103300 | 128 |
| 445 | 20241127 | 113600 | 19657937600 | 103200 | 103300 | 103400 | 103200 | 348 |
| 446 | 20241127 | 113500 | 19622003500 | 103400 | 103400 | 103400 | 103300 | 78 |
| 447 | 20241127 | 113400 | 19613938600 | 103400 | 103400 | 103400 | 103200 | 144 |
| 448 | 20241127 | 113300 | 19599061000 | 103400 | 103300 | 103400 | 103200 | 310 |
| 449 | 20241127 | 113200 | 19567047100 | 103500 | 103300 | 103500 | 103200 | 202 |
| 450 | 20241127 | 113100 | 19546169800 | 103300 | 103300 | 103300 | 103200 | 355 |
| 451 | 20241127 | 113000 | 19509516200 | 103300 | 103300 | 103500 | 103300 | 81 |
| 452 | 20241127 | 112900 | 19501147100 | 103300 | 103400 | 103600 | 103300 | 250 |
| 453 | 20241127 | 112800 | 19475306100 | 103400 | 103700 | 103700 | 103200 | 1684 |
| 454 | 20241127 | 112700 | 19301098100 | 103600 | 103700 | 103900 | 103600 | 85 |
| 455 | 20241127 | 112600 | 19292279400 | 103800 | 103800 | 103900 | 103700 | 41 |
| 456 | 20241127 | 112500 | 19288023700 | 103900 | 103700 | 103900 | 103700 | 149 |
| 457 | 20241127 | 112400 | 19272572100 | 103800 | 103800 | 103900 | 103700 | 507 |
| 458 | 20241127 | 112300 | 19219910800 | 103800 | 103600 | 103900 | 103600 | 375 |
| 459 | 20241127 | 112200 | 19180986200 | 103800 | 103800 | 103800 | 103600 | 85 |
| 460 | 20241127 | 112100 | 19172169500 | 103800 | 103600 | 103800 | 103600 | 894 |
| 461 | 20241127 | 112000 | 19079442000 | 103500 | 103600 | 103700 | 103500 | 259 |
| 462 | 20241127 | 111900 | 19052603200 | 103600 | 103500 | 103600 | 103400 | 420 |
| 463 | 20241127 | 111800 | 19009142200 | 103500 | 103400 | 103500 | 103400 | 216 |
| 464 | 20241127 | 111700 | 18986786600 | 103400 | 103600 | 103600 | 103400 | 165 |
| 465 | 20241127 | 111600 | 18969708700 | 103600 | 103700 | 103700 | 103400 | 892 |
| 466 | 20241127 | 111500 | 18877359000 | 103700 | 103800 | 103800 | 103600 | 319 |
| 467 | 20241127 | 111400 | 18844258900 | 103900 | 103900 | 103900 | 103900 | 220 |
| 468 | 20241127 | 111300 | 18821400900 | 103800 | 104000 | 104000 | 103800 | 125 |
| 469 | 20241127 | 111200 | 18808410100 | 103900 | 104000 | 104000 | 103900 | 266 |
| 470 | 20241127 | 111100 | 18780752100 | 104000 | 104100 | 104100 | 103800 | 963 |
| 471 | 20241127 | 111000 | 18680560200 | 104100 | 104000 | 104100 | 103900 | 1154 |
| 472 | 20241127 | 110900 | 18560530400 | 104000 | 103900 | 104100 | 103900 | 733 |
| 473 | 20241127 | 110800 | 18484294500 | 103900 | 103800 | 104000 | 103800 | 716 |
| 474 | 20241127 | 110700 | 18409866400 | 103800 | 103600 | 103800 | 103600 | 444 |
| 475 | 20241127 | 110600 | 18363811800 | 103700 | 103800 | 103800 | 103600 | 737 |
| 476 | 20241127 | 110500 | 18287384100 | 103800 | 103600 | 103800 | 103500 | 383 |
| 477 | 20241127 | 110400 | 18247702500 | 103600 | 103600 | 103700 | 103600 | 90 |
| 478 | 20241127 | 110300 | 18238372400 | 103600 | 103500 | 103600 | 103400 | 761 |
| 479 | 20241127 | 110200 | 18159606200 | 103500 | 103600 | 103600 | 103500 | 187 |
| 480 | 20241127 | 110100 | 18140243500 | 103600 | 103400 | 103600 | 103400 | 141 |
| 481 | 20241127 | 110000 | 18125639600 | 103400 | 103700 | 103700 | 103400 | 203 |
| 482 | 20241127 | 105900 | 18104629900 | 103500 | 103800 | 103800 | 103500 | 1792 |
| 483 | 20241127 | 105800 | 17918914400 | 103800 | 103800 | 103800 | 103700 | 143 |
| 484 | 20241127 | 105700 | 17904082100 | 103800 | 103800 | 103900 | 103700 | 59 |
| 485 | 20241127 | 105600 | 17897957900 | 103800 | 103800 | 103900 | 103800 | 683 |
| 486 | 20241127 | 105500 | 17827057500 | 103800 | 103700 | 103800 | 103600 | 606 |
| 487 | 20241127 | 105400 | 17764225600 | 103800 | 103900 | 103900 | 103700 | 190 |
| 488 | 20241127 | 105300 | 17744509300 | 103900 | 103800 | 103900 | 103800 | 72 |
| 489 | 20241127 | 105200 | 17737034400 | 103800 | 103800 | 103900 | 103800 | 360 |
| 490 | 20241127 | 105100 | 17699644200 | 103900 | 103800 | 103900 | 103700 | 308 |
| 491 | 20241127 | 105000 | 17667669000 | 103800 | 103900 | 103900 | 103800 | 284 |
| 492 | 20241127 | 104900 | 17638183000 | 103900 | 104100 | 104200 | 103900 | 777 |
| 493 | 20241127 | 104800 | 17557386500 | 104100 | 104200 | 104200 | 104000 | 94 |
| 494 | 20241127 | 104700 | 17547599800 | 104200 | 104100 | 104300 | 104100 | 1173 |
| 495 | 20241127 | 104600 | 17425430000 | 104100 | 104100 | 104100 | 104000 | 894 |
| 496 | 20241127 | 104500 | 17332422100 | 104100 | 104100 | 104100 | 104000 | 393 |
| 497 | 20241127 | 104400 | 17291521300 | 104000 | 104100 | 104100 | 104000 | 468 |
| 498 | 20241127 | 104300 | 17242847000 | 104100 | 103900 | 104100 | 103900 | 629 |
| 499 | 20241127 | 104200 | 17177444300 | 103900 | 103700 | 103900 | 103600 | 745 |
| 500 | 20241127 | 104100 | 17100148800 | 103500 | 103600 | 103700 | 103500 | 705 |
| 501 | 20241127 | 104000 | 17027114100 | 103600 | 103600 | 103600 | 103500 | 284 |
| 502 | 20241127 | 103900 | 16997699100 | 103700 | 103700 | 103700 | 103600 | 388 |
| 503 | 20241127 | 103800 | 16957492600 | 103700 | 103700 | 103700 | 103600 | 38 |
| 504 | 20241127 | 103700 | 16953552600 | 103700 | 103800 | 103800 | 103600 | 791 |
| 505 | 20241127 | 103600 | 16871530200 | 103800 | 103700 | 103800 | 103700 | 241 |
| 506 | 20241127 | 103500 | 16846538300 | 103700 | 103700 | 103800 | 103600 | 148 |
| 507 | 20241127 | 103400 | 16831192700 | 103700 | 103700 | 103700 | 103600 | 367 |
| 508 | 20241127 | 103300 | 16793165400 | 103700 | 103700 | 103800 | 103600 | 237 |
| 509 | 20241127 | 103200 | 16768591600 | 103700 | 103600 | 103700 | 103600 | 1913 |
| 510 | 20241127 | 103100 | 16570324400 | 103600 | 103500 | 103600 | 103500 | 400 |
| 511 | 20241127 | 103000 | 16528894300 | 103500 | 103500 | 103600 | 103400 | 692 |
| 512 | 20241127 | 102900 | 16457309800 | 103500 | 103700 | 103700 | 103500 | 559 |
| 513 | 20241127 | 102800 | 16399416400 | 103700 | 103800 | 103900 | 103600 | 893 |
| 514 | 20241127 | 102700 | 16306791200 | 103800 | 103900 | 103900 | 103700 | 818 |
| 515 | 20241127 | 102600 | 16221878000 | 103900 | 103800 | 103900 | 103700 | 326 |
| 516 | 20241127 | 102500 | 16188033600 | 103900 | 103900 | 103900 | 103700 | 628 |
| 517 | 20241127 | 102400 | 16122839700 | 103900 | 104000 | 104000 | 103900 | 363 |
| 518 | 20241127 | 102300 | 16085122300 | 103900 | 104000 | 104000 | 103800 | 502 |
| 519 | 20241127 | 102200 | 16032958300 | 104000 | 103900 | 104000 | 103900 | 506 |
| 520 | 20241127 | 102100 | 15980347000 | 103900 | 104000 | 104000 | 103900 | 302 |
| 521 | 20241127 | 102000 | 15948943200 | 104000 | 103900 | 104000 | 103800 | 531 |
| 522 | 20241127 | 101900 | 15893748100 | 103900 | 103900 | 103900 | 103800 | 495 |
| 523 | 20241127 | 101800 | 15842339300 | 103900 | 103900 | 104000 | 103900 | 444 |
| 524 | 20241127 | 101700 | 15796206600 | 104000 | 103800 | 104000 | 103800 | 2555 |
| 525 | 20241127 | 101600 | 15530764200 | 103800 | 103800 | 103800 | 103700 | 441 |
| 526 | 20241127 | 101500 | 15484989700 | 103800 | 103600 | 103800 | 103600 | 1270 |
| 527 | 20241127 | 101400 | 15353319600 | 103600 | 103600 | 103700 | 103500 | 1004 |
| 528 | 20241127 | 101300 | 15249301900 | 103600 | 103400 | 103600 | 103400 | 830 |
| 529 | 20241127 | 101200 | 15163425400 | 103400 | 103500 | 103500 | 103400 | 330 |
| 530 | 20241127 | 101100 | 15129301400 | 103500 | 102900 | 103500 | 102900 | 939 |
| 531 | 20241127 | 101000 | 15032407700 | 102900 | 102900 | 103000 | 102800 | 198 |
| 532 | 20241127 | 100900 | 15012034900 | 103000 | 103000 | 103000 | 102800 | 672 |
| 533 | 20241127 | 100800 | 14942913000 | 102800 | 103300 | 103300 | 102800 | 2897 |
| 534 | 20241127 | 100700 | 14644390700 | 103300 | 103300 | 103500 | 103100 | 295 |
| 535 | 20241127 | 100600 | 14613931300 | 103300 | 103200 | 103500 | 103200 | 1587 |
| 536 | 20241127 | 100500 | 14449974000 | 103000 | 103200 | 103200 | 103000 | 2420 |
| 537 | 20241127 | 100400 | 14200579200 | 103200 | 103300 | 103300 | 103200 | 547 |
| 538 | 20241127 | 100300 | 14144123500 | 103300 | 103300 | 103300 | 103200 | 1053 |
| 539 | 20241127 | 100200 | 14035446700 | 103300 | 103400 | 103400 | 103200 | 883 |
| 540 | 20241127 | 100100 | 13944279200 | 103500 | 103300 | 103500 | 103100 | 2990 |
| 541 | 20241127 | 100000 | 13635706700 | 103300 | 103200 | 103400 | 103200 | 2597 |
| 542 | 20241127 | 095900 | 13367415200 | 103200 | 103400 | 103400 | 103200 | 710 |
| 543 | 20241127 | 095800 | 13294032600 | 103400 | 103700 | 103700 | 103300 | 742 |
| 544 | 20241127 | 095700 | 13217231500 | 103700 | 103600 | 103800 | 103500 | 1881 |
| 545 | 20241127 | 095600 | 13022297700 | 103600 | 103300 | 103700 | 103300 | 1953 |
| 546 | 20241127 | 095500 | 12820318300 | 103300 | 103000 | 103400 | 103000 | 2037 |
| 547 | 20241127 | 095400 | 12610162600 | 103000 | 103200 | 103200 | 103000 | 553 |
| 548 | 20241127 | 095300 | 12553130500 | 103200 | 103100 | 103200 | 103100 | 226 |
| 549 | 20241127 | 095200 | 12529816300 | 103100 | 103100 | 103200 | 103000 | 388 |
| 550 | 20241127 | 095100 | 12489811800 | 103200 | 102700 | 103200 | 102700 | 985 |
| 551 | 20241127 | 095000 | 12388543500 | 102800 | 102900 | 103000 | 102700 | 940 |
| 552 | 20241127 | 094900 | 12291873000 | 103000 | 102900 | 103000 | 102700 | 624 |
| 553 | 20241127 | 094800 | 12227661800 | 102900 | 102900 | 103000 | 102600 | 1604 |
| 554 | 20241127 | 094700 | 12062764000 | 103000 | 103100 | 103100 | 102900 | 688 |
| 555 | 20241127 | 094600 | 11991912000 | 103100 | 103100 | 103200 | 103000 | 233 |
| 556 | 20241127 | 094500 | 11967889700 | 103200 | 103200 | 103200 | 103000 | 939 |
| 557 | 20241127 | 094400 | 11871028400 | 103200 | 103200 | 103300 | 103200 | 597 |
| 558 | 20241127 | 094300 | 11809372900 | 103300 | 103300 | 103600 | 103200 | 1493 |
| 559 | 20241127 | 094200 | 11654941600 | 103300 | 103400 | 103500 | 103300 | 423 |
| 560 | 20241127 | 094100 | 11611196600 | 103400 | 103300 | 103400 | 103100 | 429 |
| 561 | 20241127 | 094000 | 11566857200 | 103300 | 103100 | 103400 | 103000 | 1131 |
| 562 | 20241127 | 093900 | 11450043900 | 103000 | 103000 | 103100 | 102900 | 972 |
| 563 | 20241127 | 093800 | 11349924800 | 103000 | 102800 | 103100 | 102400 | 1512 |
| 564 | 20241127 | 093700 | 11194308800 | 102400 | 102300 | 103000 | 102000 | 8663 |
| 565 | 20241127 | 093600 | 10307396100 | 102300 | 103000 | 103000 | 102200 | 5449 |
| 566 | 20241127 | 093500 | 9748522000 | 102900 | 103200 | 103200 | 102900 | 4449 |
| 567 | 20241127 | 093400 | 9290123400 | 103200 | 103300 | 103400 | 103200 | 1379 |
| 568 | 20241127 | 093300 | 9147759500 | 103400 | 103500 | 103500 | 103300 | 420 |
| 569 | 20241127 | 093200 | 9104327100 | 103500 | 103600 | 103600 | 103500 | 569 |
| 570 | 20241127 | 093100 | 9045432200 | 103500 | 103700 | 103700 | 103400 | 311 |
| 571 | 20241127 | 093000 | 9013226600 | 103300 | 103400 | 103900 | 103300 | 2000 |
| 572 | 20241127 | 092900 | 8806222700 | 103400 | 103300 | 103500 | 103100 | 1612 |
| 573 | 20241127 | 092800 | 8639823200 | 103400 | 103300 | 103500 | 103200 | 365 |
| 574 | 20241127 | 092700 | 8602114500 | 103200 | 103300 | 103500 | 103200 | 1366 |
| 575 | 20241127 | 092600 | 8460947600 | 103400 | 103200 | 103500 | 103200 | 648 |
| 576 | 20241127 | 092500 | 8394004300 | 103200 | 103100 | 103200 | 103100 | 851 |
| 577 | 20241127 | 092400 | 8306239500 | 103100 | 103300 | 103400 | 103100 | 2285 |
| 578 | 20241127 | 092300 | 8070310700 | 103300 | 103600 | 103600 | 103300 | 667 |
| 579 | 20241127 | 092200 | 8001353200 | 103500 | 103100 | 103900 | 103100 | 1429 |
| 580 | 20241127 | 092100 | 7853579100 | 103100 | 103300 | 103700 | 103100 | 1266 |
| 581 | 20241127 | 092000 | 7722809700 | 103300 | 103100 | 103600 | 103000 | 3515 |
| 582 | 20241127 | 091900 | 7360200900 | 103100 | 103700 | 103700 | 103000 | 4522 |
| 583 | 20241127 | 091800 | 6893182200 | 103700 | 103900 | 103900 | 103700 | 616 |
| 584 | 20241127 | 091700 | 6829261200 | 103900 | 103700 | 104000 | 103700 | 767 |
| 585 | 20241127 | 091600 | 6749658200 | 104000 | 103700 | 104000 | 103600 | 2375 |
| 586 | 20241127 | 091500 | 6503063900 | 103700 | 103700 | 103800 | 103500 | 961 |
| 587 | 20241127 | 091400 | 6403476900 | 103700 | 103600 | 103800 | 103600 | 669 |
| 588 | 20241127 | 091300 | 6334119300 | 103600 | 104000 | 104000 | 103500 | 2506 |
| 589 | 20241127 | 091200 | 6074300800 | 104000 | 104100 | 104100 | 103900 | 1334 |
| 590 | 20241127 | 091100 | 5935608400 | 104200 | 103800 | 104200 | 103500 | 5529 |
| 591 | 20241127 | 091000 | 5361959800 | 103800 | 104200 | 104300 | 103700 | 4241 |
| 592 | 20241127 | 090900 | 4920971200 | 104300 | 104500 | 104700 | 104200 | 2639 |
| 593 | 20241127 | 090800 | 4645429400 | 104500 | 104600 | 104900 | 104400 | 3965 |
| 594 | 20241127 | 090700 | 4230738800 | 104600 | 105000 | 105200 | 104600 | 2052 |
| 595 | 20241127 | 090600 | 4015430700 | 105200 | 104800 | 105200 | 104700 | 1586 |
| 596 | 20241127 | 090500 | 3849069800 | 104800 | 104900 | 104900 | 104500 | 5280 |
| 597 | 20241127 | 090400 | 3295864900 | 104900 | 105000 | 105300 | 104700 | 2457 |
| 598 | 20241127 | 090300 | 3037927700 | 104600 | 104100 | 105100 | 104000 | 2807 |
| 599 | 20241127 | 090200 | 2744826900 | 104100 | 104800 | 105100 | 103900 | 5692 |
| 600 | 20241127 | 090100 | 2150832700 | 104700 | 105600 | 105800 | 104600 | 6066 |
| 601 | 20241127 | 090000 | 1513831000 | 105600 | 104100 | 106000 | 104100 | 14226 |