34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 183000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 32461 |
| 3 | 20241126 | 182900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 4 | 20241126 | 182800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 5 | 20241126 | 182700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 6 | 20241126 | 182600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 7 | 20241126 | 182500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 8 | 20241126 | 182400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 9 | 20241126 | 182300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 10 | 20241126 | 182200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 11 | 20241126 | 182100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 12 | 20241126 | 182000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 13 | 20241126 | 181900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 14 | 20241126 | 181800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 15 | 20241126 | 181700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 16 | 20241126 | 181600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 17 | 20241126 | 181500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 18 | 20241126 | 181400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 19 | 20241126 | 181300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 20 | 20241126 | 181200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 21 | 20241126 | 181100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 22 | 20241126 | 181000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 23 | 20241126 | 180900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 24 | 20241126 | 180800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 25 | 20241126 | 180700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 26 | 20241126 | 180600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 27 | 20241126 | 180500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 28 | 20241126 | 180400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 29 | 20241126 | 180300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 30 | 20241126 | 180200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 31 | 20241126 | 180100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 32 | 20241126 | 180000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 32461 |
| 33 | 20241126 | 175900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 34 | 20241126 | 175800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 35 | 20241126 | 175700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 36 | 20241126 | 175600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 37 | 20241126 | 175500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 38 | 20241126 | 175400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 39 | 20241126 | 175300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 40 | 20241126 | 175200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 41 | 20241126 | 175100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 42 | 20241126 | 175000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 43 | 20241126 | 174900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 44 | 20241126 | 174800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 45 | 20241126 | 174700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 46 | 20241126 | 174600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 47 | 20241126 | 174500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 48 | 20241126 | 174400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 49 | 20241126 | 174300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 50 | 20241126 | 174200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 51 | 20241126 | 174100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 52 | 20241126 | 174000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 53 | 20241126 | 173900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 54 | 20241126 | 173800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 55 | 20241126 | 173700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 56 | 20241126 | 173600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 57 | 20241126 | 173500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 58 | 20241126 | 173400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 59 | 20241126 | 173300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 60 | 20241126 | 173200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 61 | 20241126 | 173100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 62 | 20241126 | 173000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 32461 |
| 63 | 20241126 | 172900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 64 | 20241126 | 172800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 65 | 20241126 | 172700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 66 | 20241126 | 172600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 67 | 20241126 | 172500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 68 | 20241126 | 172400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 69 | 20241126 | 172300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 70 | 20241126 | 172200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 71 | 20241126 | 172100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 72 | 20241126 | 172000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 73 | 20241126 | 171900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 74 | 20241126 | 171800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 75 | 20241126 | 171700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 76 | 20241126 | 171600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 77 | 20241126 | 171500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 78 | 20241126 | 171400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 79 | 20241126 | 171300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 80 | 20241126 | 171200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 81 | 20241126 | 171100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 82 | 20241126 | 171000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 83 | 20241126 | 170900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 84 | 20241126 | 170800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 85 | 20241126 | 170700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 86 | 20241126 | 170600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 87 | 20241126 | 170500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 88 | 20241126 | 170400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 89 | 20241126 | 170300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 90 | 20241126 | 170200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 91 | 20241126 | 170100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 92 | 20241126 | 170000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 32461 |
| 93 | 20241126 | 165900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 94 | 20241126 | 165800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 95 | 20241126 | 165700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 96 | 20241126 | 165600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 97 | 20241126 | 165500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 98 | 20241126 | 165400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 99 | 20241126 | 165300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 100 | 20241126 | 165200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 101 | 20241126 | 165100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 102 | 20241126 | 165000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 103 | 20241126 | 164900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 104 | 20241126 | 164800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 105 | 20241126 | 164700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 106 | 20241126 | 164600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 107 | 20241126 | 164500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 108 | 20241126 | 164400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 109 | 20241126 | 164300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 110 | 20241126 | 164200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 111 | 20241126 | 164100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 112 | 20241126 | 164000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 113 | 20241126 | 163900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 114 | 20241126 | 163800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 115 | 20241126 | 163700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 116 | 20241126 | 163600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 117 | 20241126 | 163500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 118 | 20241126 | 163400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 119 | 20241126 | 163300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 120 | 20241126 | 163200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 121 | 20241126 | 163100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 122 | 20241126 | 163000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 32461 |
| 123 | 20241126 | 162900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 124 | 20241126 | 162800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 125 | 20241126 | 162700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 126 | 20241126 | 162600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 127 | 20241126 | 162500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 128 | 20241126 | 162400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 129 | 20241126 | 162300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 130 | 20241126 | 162200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 131 | 20241126 | 162100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 132 | 20241126 | 162000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 133 | 20241126 | 161900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 134 | 20241126 | 161800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 135 | 20241126 | 161700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 136 | 20241126 | 161600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 137 | 20241126 | 161500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 138 | 20241126 | 161400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 139 | 20241126 | 161300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 140 | 20241126 | 161200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 141 | 20241126 | 161100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 142 | 20241126 | 161000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 143 | 20241126 | 160900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 144 | 20241126 | 160800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 145 | 20241126 | 160700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 146 | 20241126 | 160600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 147 | 20241126 | 160500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 148 | 20241126 | 160400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 149 | 20241126 | 160300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 150 | 20241126 | 160200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 151 | 20241126 | 160100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 152 | 20241126 | 160000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 32461 |
| 153 | 20241126 | 155900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 154 | 20241126 | 155800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 155 | 20241126 | 155700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 156 | 20241126 | 155600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 157 | 20241126 | 155500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 158 | 20241126 | 155400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 159 | 20241126 | 155300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 160 | 20241126 | 155200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 161 | 20241126 | 155100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 162 | 20241126 | 155000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 163 | 20241126 | 154900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 164 | 20241126 | 154800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 165 | 20241126 | 154700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 166 | 20241126 | 154600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 167 | 20241126 | 154500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 168 | 20241126 | 154400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 169 | 20241126 | 154300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 170 | 20241126 | 154200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 171 | 20241126 | 154100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 172 | 20241126 | 154000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 173 | 20241126 | 153900 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 174 | 20241126 | 153800 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 175 | 20241126 | 153700 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 176 | 20241126 | 153600 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 177 | 20241126 | 153500 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 178 | 20241126 | 153400 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 179 | 20241126 | 153300 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 180 | 20241126 | 153200 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 181 | 20241126 | 153100 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 182 | 20241126 | 153000 | 170542203100 | 113900 | 113900 | 113900 | 113900 | 64922 |
| 183 | 20241126 | 152900 | 166844895200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 184 | 20241126 | 152800 | 166844895200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 185 | 20241126 | 152700 | 166844895200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 186 | 20241126 | 152600 | 166844895200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 187 | 20241126 | 152500 | 166844895200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 188 | 20241126 | 152400 | 166844895200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 189 | 20241126 | 152300 | 166844895200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 190 | 20241126 | 152200 | 166844895200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 191 | 20241126 | 152100 | 166844895200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 192 | 20241126 | 152000 | 166844895200 | 113600 | 113600 | 113600 | 113600 | 0 |
| 193 | 20241126 | 151900 | 166844895200 | 113600 | 113700 | 113800 | 113600 | 10088 |
| 194 | 20241126 | 151800 | 165697730900 | 113800 | 114000 | 114000 | 113700 | 4110 |
| 195 | 20241126 | 151700 | 165229952400 | 113900 | 113900 | 114000 | 113800 | 2725 |
| 196 | 20241126 | 151600 | 164919466000 | 114000 | 113900 | 114100 | 113800 | 6454 |
| 197 | 20241126 | 151500 | 164184102600 | 113900 | 113800 | 113900 | 113800 | 1394 |
| 198 | 20241126 | 151400 | 164025390000 | 113800 | 113800 | 113900 | 113800 | 2885 |
| 199 | 20241126 | 151300 | 163697033900 | 113800 | 113800 | 113900 | 113700 | 5515 |
| 200 | 20241126 | 151200 | 163069447700 | 113900 | 113800 | 113900 | 113800 | 1820 |
| 201 | 20241126 | 151100 | 162862273700 | 113900 | 114000 | 114000 | 113800 | 1046 |
| 202 | 20241126 | 151000 | 162743148600 | 114000 | 114000 | 114000 | 113800 | 3518 |
| 203 | 20241126 | 150900 | 162342451400 | 113900 | 114000 | 114000 | 113900 | 1381 |
| 204 | 20241126 | 150800 | 162185143500 | 113900 | 113900 | 114000 | 113900 | 3480 |
| 205 | 20241126 | 150700 | 161788760700 | 113900 | 113900 | 114000 | 113800 | 1653 |
| 206 | 20241126 | 150600 | 161600498900 | 113900 | 114100 | 114100 | 113900 | 3288 |
| 207 | 20241126 | 150500 | 161225739100 | 114000 | 114100 | 114100 | 114000 | 545 |
| 208 | 20241126 | 150400 | 161163574900 | 114000 | 114100 | 114200 | 114000 | 2415 |
| 209 | 20241126 | 150300 | 160888091400 | 114100 | 114300 | 114300 | 114100 | 4866 |
| 210 | 20241126 | 150200 | 160332466300 | 114400 | 114300 | 114400 | 114200 | 1647 |
| 211 | 20241126 | 150100 | 160144244600 | 114200 | 114300 | 114300 | 114200 | 2956 |
| 212 | 20241126 | 150000 | 159806496800 | 114300 | 114200 | 114300 | 114200 | 842 |
| 213 | 20241126 | 145900 | 159710300300 | 114200 | 114300 | 114300 | 114200 | 1100 |
| 214 | 20241126 | 145800 | 159584639300 | 114300 | 114300 | 114300 | 114200 | 534 |
| 215 | 20241126 | 145700 | 159523638300 | 114200 | 114400 | 114400 | 114200 | 1383 |
| 216 | 20241126 | 145600 | 159365532000 | 114300 | 114300 | 114400 | 114200 | 9809 |
| 217 | 20241126 | 145500 | 158244480100 | 114300 | 114300 | 114400 | 114300 | 2543 |
| 218 | 20241126 | 145400 | 157953810700 | 114300 | 114400 | 114500 | 114300 | 29645 |
| 219 | 20241126 | 145300 | 154562759300 | 114400 | 114500 | 114500 | 114400 | 3869 |
| 220 | 20241126 | 145200 | 154120025100 | 114500 | 114500 | 114600 | 114500 | 4284 |
| 221 | 20241126 | 145100 | 153629384000 | 114500 | 114600 | 114700 | 114500 | 3391 |
| 222 | 20241126 | 145000 | 153240784400 | 114600 | 114700 | 114800 | 114600 | 2021 |
| 223 | 20241126 | 144900 | 153009057500 | 114700 | 114700 | 114800 | 114600 | 3951 |
| 224 | 20241126 | 144800 | 152555885800 | 114700 | 114600 | 114800 | 114500 | 6158 |
| 225 | 20241126 | 144700 | 151849671600 | 114600 | 114700 | 114700 | 114500 | 5469 |
| 226 | 20241126 | 144600 | 151222941100 | 114600 | 114500 | 114700 | 114500 | 1586 |
| 227 | 20241126 | 144500 | 151041179100 | 114500 | 114500 | 114600 | 114500 | 2455 |
| 228 | 20241126 | 144400 | 150760010200 | 114500 | 114400 | 114500 | 114300 | 2253 |
| 229 | 20241126 | 144300 | 150502212000 | 114400 | 114400 | 114500 | 114300 | 1611 |
| 230 | 20241126 | 144200 | 150317907000 | 114400 | 114500 | 114600 | 114400 | 1494 |
| 231 | 20241126 | 144100 | 150146860400 | 114600 | 114600 | 114600 | 114500 | 1590 |
| 232 | 20241126 | 144000 | 149964743100 | 114500 | 114700 | 114700 | 114500 | 2495 |
| 233 | 20241126 | 143900 | 149678843500 | 114600 | 114400 | 114700 | 114400 | 6904 |
| 234 | 20241126 | 143800 | 148888105000 | 114400 | 114300 | 114500 | 114300 | 4784 |
| 235 | 20241126 | 143700 | 148340948800 | 114300 | 114200 | 114400 | 114100 | 2282 |
| 236 | 20241126 | 143600 | 148080137900 | 114200 | 114000 | 114300 | 114000 | 5396 |
| 237 | 20241126 | 143500 | 147464001200 | 114000 | 114200 | 114200 | 114000 | 1330 |
| 238 | 20241126 | 143400 | 147312252000 | 114200 | 114100 | 114200 | 114100 | 849 |
| 239 | 20241126 | 143300 | 147215369100 | 114100 | 114200 | 114200 | 114100 | 843 |
| 240 | 20241126 | 143200 | 147119136600 | 114200 | 114100 | 114200 | 114100 | 535 |
| 241 | 20241126 | 143100 | 147058054900 | 114100 | 114100 | 114300 | 114100 | 1931 |
| 242 | 20241126 | 143000 | 146837552800 | 114200 | 114200 | 114300 | 114000 | 1907 |
| 243 | 20241126 | 142900 | 146619900300 | 114200 | 114300 | 114300 | 114200 | 1198 |
| 244 | 20241126 | 142800 | 146483009000 | 114300 | 114300 | 114500 | 114300 | 4755 |
| 245 | 20241126 | 142700 | 145939167000 | 114400 | 114200 | 114400 | 114100 | 4940 |
| 246 | 20241126 | 142600 | 145374539100 | 114100 | 114100 | 114200 | 114100 | 1445 |
| 247 | 20241126 | 142500 | 145209601100 | 114100 | 114000 | 114200 | 113900 | 5342 |
| 248 | 20241126 | 142400 | 144600109900 | 114000 | 114200 | 114200 | 114000 | 1051 |
| 249 | 20241126 | 142300 | 144480191600 | 114100 | 113800 | 114200 | 113800 | 7314 |
| 250 | 20241126 | 142200 | 143645818300 | 113800 | 113800 | 113900 | 113700 | 1698 |
| 251 | 20241126 | 142100 | 143452532600 | 113800 | 113900 | 113900 | 113800 | 404 |
| 252 | 20241126 | 142000 | 143406548800 | 113800 | 113800 | 113900 | 113700 | 478 |
| 253 | 20241126 | 141900 | 143352150300 | 113800 | 113800 | 113900 | 113800 | 1290 |
| 254 | 20241126 | 141800 | 143205340200 | 113800 | 113800 | 113900 | 113800 | 715 |
| 255 | 20241126 | 141700 | 143123972500 | 113800 | 113900 | 114000 | 113800 | 1387 |
| 256 | 20241126 | 141600 | 142966074300 | 114000 | 113900 | 114000 | 113900 | 564 |
| 257 | 20241126 | 141500 | 142901833900 | 113900 | 113900 | 114000 | 113900 | 770 |
| 258 | 20241126 | 141400 | 142814128800 | 113900 | 114000 | 114000 | 113900 | 2143 |
| 259 | 20241126 | 141300 | 142570010600 | 113900 | 113900 | 114000 | 113900 | 349 |
| 260 | 20241126 | 141200 | 142530249000 | 114000 | 114000 | 114100 | 113900 | 2470 |
| 261 | 20241126 | 141100 | 142248719600 | 114100 | 114100 | 114200 | 113900 | 2454 |
| 262 | 20241126 | 141000 | 141968869300 | 114100 | 113500 | 114100 | 113500 | 13542 |
| 263 | 20241126 | 140900 | 140427093200 | 113500 | 113400 | 113600 | 113300 | 1184 |
| 264 | 20241126 | 140800 | 140292751900 | 113400 | 113500 | 113600 | 113300 | 4212 |
| 265 | 20241126 | 140700 | 139815031000 | 113400 | 113400 | 113500 | 113400 | 473 |
| 266 | 20241126 | 140600 | 139761357700 | 113500 | 113500 | 113600 | 113400 | 1337 |
| 267 | 20241126 | 140500 | 139609611000 | 113600 | 113500 | 113600 | 113500 | 365 |
| 268 | 20241126 | 140400 | 139568182800 | 113500 | 113500 | 113600 | 113400 | 1562 |
| 269 | 20241126 | 140300 | 139390895900 | 113600 | 113500 | 113600 | 113500 | 356 |
| 270 | 20241126 | 140200 | 139350487000 | 113500 | 113400 | 113500 | 113400 | 926 |
| 271 | 20241126 | 140100 | 139245406300 | 113400 | 113400 | 113500 | 113300 | 1768 |
| 272 | 20241126 | 140000 | 139044939900 | 113400 | 113400 | 113500 | 113400 | 820 |
| 273 | 20241126 | 135900 | 138951938800 | 113400 | 113400 | 113500 | 113300 | 1977 |
| 274 | 20241126 | 135800 | 138727718600 | 113500 | 113400 | 113500 | 113400 | 340 |
| 275 | 20241126 | 135700 | 138689161300 | 113400 | 113400 | 113500 | 113300 | 1325 |
| 276 | 20241126 | 135600 | 138538900600 | 113400 | 113500 | 113500 | 113400 | 1274 |
| 277 | 20241126 | 135500 | 138394419100 | 113500 | 113400 | 113500 | 113400 | 1025 |
| 278 | 20241126 | 135400 | 138278158000 | 113400 | 113500 | 113500 | 113400 | 1108 |
| 279 | 20241126 | 135300 | 138152498800 | 113500 | 113600 | 113700 | 113500 | 2300 |
| 280 | 20241126 | 135200 | 137891387800 | 113600 | 113600 | 113700 | 113500 | 3988 |
| 281 | 20241126 | 135100 | 137438313600 | 113700 | 113600 | 113700 | 113600 | 129 |
| 282 | 20241126 | 135000 | 137423653700 | 113600 | 113600 | 113700 | 113600 | 299 |
| 283 | 20241126 | 134900 | 137389669400 | 113600 | 113700 | 113700 | 113600 | 328 |
| 284 | 20241126 | 134800 | 137352379700 | 113700 | 113700 | 113700 | 113600 | 1237 |
| 285 | 20241126 | 134700 | 137211751200 | 113700 | 113600 | 113700 | 113600 | 809 |
| 286 | 20241126 | 134600 | 137119818500 | 113700 | 113700 | 113700 | 113600 | 483 |
| 287 | 20241126 | 134500 | 137064917300 | 113600 | 113600 | 113700 | 113600 | 398 |
| 288 | 20241126 | 134400 | 137019687000 | 113600 | 113700 | 113800 | 113600 | 891 |
| 289 | 20241126 | 134300 | 136918391500 | 113600 | 113600 | 113800 | 113600 | 341 |
| 290 | 20241126 | 134200 | 136879617900 | 113600 | 113600 | 113800 | 113600 | 698 |
| 291 | 20241126 | 134100 | 136800277400 | 113600 | 113600 | 113700 | 113600 | 1070 |
| 292 | 20241126 | 134000 | 136678714700 | 113700 | 113700 | 113700 | 113600 | 809 |
| 293 | 20241126 | 133900 | 136586781300 | 113600 | 113600 | 113700 | 113500 | 1326 |
| 294 | 20241126 | 133800 | 136436145600 | 113600 | 113600 | 113700 | 113600 | 666 |
| 295 | 20241126 | 133700 | 136360485700 | 113600 | 113700 | 113700 | 113600 | 554 |
| 296 | 20241126 | 133600 | 136297534200 | 113600 | 113600 | 113700 | 113600 | 950 |
| 297 | 20241126 | 133500 | 136189612900 | 113600 | 113800 | 113800 | 113600 | 2333 |
| 298 | 20241126 | 133400 | 135924350000 | 113800 | 113700 | 113900 | 113700 | 2604 |
| 299 | 20241126 | 133300 | 135628043100 | 113800 | 113700 | 113800 | 113700 | 698 |
| 300 | 20241126 | 133200 | 135548630900 | 113800 | 113700 | 113800 | 113600 | 408 |
| 301 | 20241126 | 133100 | 135502242100 | 113700 | 113600 | 113700 | 113600 | 1999 |
| 302 | 20241126 | 133000 | 135275035100 | 113600 | 113500 | 113700 | 113400 | 3115 |
| 303 | 20241126 | 132900 | 134921391000 | 113500 | 113300 | 113500 | 113300 | 4606 |
| 304 | 20241126 | 132800 | 134398914100 | 113400 | 113400 | 113400 | 113300 | 1920 |
| 305 | 20241126 | 132700 | 134181306200 | 113400 | 113400 | 113500 | 113400 | 11203 |
| 306 | 20241126 | 132600 | 132910870100 | 113400 | 113400 | 113500 | 113400 | 1229 |
| 307 | 20241126 | 132500 | 132771459900 | 113400 | 113500 | 113600 | 113400 | 3557 |
| 308 | 20241126 | 132400 | 132367777000 | 113500 | 113500 | 113600 | 113500 | 832 |
| 309 | 20241126 | 132300 | 132273328200 | 113500 | 113700 | 113700 | 113500 | 2222 |
| 310 | 20241126 | 132200 | 132020956000 | 113700 | 113600 | 113700 | 113600 | 324 |
| 311 | 20241126 | 132100 | 131984146100 | 113600 | 113600 | 113700 | 113600 | 350 |
| 312 | 20241126 | 132000 | 131944383700 | 113700 | 113700 | 113800 | 113600 | 1236 |
| 313 | 20241126 | 131900 | 131803851700 | 113800 | 113700 | 113800 | 113700 | 228 |
| 314 | 20241126 | 131800 | 131777922800 | 113700 | 113800 | 113900 | 113700 | 1188 |
| 315 | 20241126 | 131700 | 131642786100 | 113900 | 113900 | 114000 | 113800 | 653 |
| 316 | 20241126 | 131600 | 131568418000 | 114000 | 113700 | 114000 | 113700 | 4864 |
| 317 | 20241126 | 131500 | 131014461200 | 113700 | 113500 | 113700 | 113500 | 1624 |
| 318 | 20241126 | 131400 | 130829917700 | 113500 | 113600 | 113600 | 113500 | 1475 |
| 319 | 20241126 | 131300 | 130662489400 | 113500 | 113600 | 113700 | 113500 | 2045 |
| 320 | 20241126 | 131200 | 130430178100 | 113600 | 113600 | 113700 | 113600 | 1061 |
| 321 | 20241126 | 131100 | 130309577200 | 113600 | 113700 | 113700 | 113600 | 816 |
| 322 | 20241126 | 131000 | 130216842100 | 113600 | 113700 | 113700 | 113600 | 434 |
| 323 | 20241126 | 130900 | 130167532700 | 113600 | 113400 | 113700 | 113400 | 3245 |
| 324 | 20241126 | 130800 | 129799087800 | 113500 | 113600 | 113600 | 113400 | 1567 |
| 325 | 20241126 | 130700 | 129621246400 | 113500 | 113500 | 113600 | 113400 | 1884 |
| 326 | 20241126 | 130600 | 129407414000 | 113400 | 113600 | 113600 | 113400 | 3143 |
| 327 | 20241126 | 130500 | 129050698600 | 113600 | 113500 | 113600 | 113500 | 269 |
| 328 | 20241126 | 130400 | 129020155600 | 113600 | 113700 | 113700 | 113500 | 1202 |
| 329 | 20241126 | 130300 | 128883604500 | 113600 | 113600 | 113700 | 113600 | 229 |
| 330 | 20241126 | 130200 | 128857583600 | 113600 | 113700 | 113700 | 113600 | 684 |
| 331 | 20241126 | 130100 | 128779855000 | 113700 | 113800 | 113800 | 113700 | 596 |
| 332 | 20241126 | 130000 | 128712087100 | 113700 | 113800 | 113900 | 113700 | 862 |
| 333 | 20241126 | 125900 | 128614017300 | 113800 | 113900 | 113900 | 113800 | 421 |
| 334 | 20241126 | 125800 | 128566082000 | 113900 | 113900 | 113900 | 113800 | 811 |
| 335 | 20241126 | 125700 | 128473778200 | 113900 | 113700 | 113900 | 113700 | 1249 |
| 336 | 20241126 | 125600 | 128331608200 | 113800 | 113600 | 113800 | 113600 | 1237 |
| 337 | 20241126 | 125500 | 128191002500 | 113600 | 113600 | 113700 | 113600 | 794 |
| 338 | 20241126 | 125400 | 128100799500 | 113600 | 113600 | 113700 | 113600 | 557 |
| 339 | 20241126 | 125300 | 128037491100 | 113700 | 113600 | 113700 | 113500 | 1162 |
| 340 | 20241126 | 125200 | 127905499100 | 113600 | 113500 | 113600 | 113500 | 1934 |
| 341 | 20241126 | 125100 | 127685950700 | 113500 | 113600 | 113600 | 113400 | 1505 |
| 342 | 20241126 | 125000 | 127515193800 | 113500 | 113600 | 113800 | 113500 | 6826 |
| 343 | 20241126 | 124900 | 126740109400 | 113700 | 113700 | 113800 | 113600 | 2836 |
| 344 | 20241126 | 124800 | 126417812900 | 113700 | 113600 | 113700 | 113600 | 1555 |
| 345 | 20241126 | 124700 | 126241079800 | 113700 | 113700 | 113700 | 113600 | 1218 |
| 346 | 20241126 | 124600 | 126102705900 | 113700 | 113600 | 113700 | 113600 | 561 |
| 347 | 20241126 | 124500 | 126038955000 | 113700 | 113600 | 113700 | 113600 | 714 |
| 348 | 20241126 | 124400 | 125957824900 | 113700 | 113700 | 113800 | 113600 | 1411 |
| 349 | 20241126 | 124300 | 125797391800 | 113800 | 113900 | 113900 | 113800 | 2417 |
| 350 | 20241126 | 124200 | 125522334800 | 113800 | 113800 | 113900 | 113800 | 1146 |
| 351 | 20241126 | 124100 | 125391878400 | 113800 | 113900 | 114000 | 113800 | 1212 |
| 352 | 20241126 | 124000 | 125253824900 | 114000 | 113900 | 114000 | 113900 | 224 |
| 353 | 20241126 | 123900 | 125228303200 | 113900 | 113900 | 114000 | 113800 | 1111 |
| 354 | 20241126 | 123800 | 125101752800 | 113900 | 113900 | 114000 | 113900 | 378 |
| 355 | 20241126 | 123700 | 125058690700 | 113900 | 113900 | 114000 | 113900 | 886 |
| 356 | 20241126 | 123600 | 124957774600 | 113900 | 113900 | 114100 | 113900 | 2199 |
| 357 | 20241126 | 123500 | 124707178000 | 113900 | 114000 | 114100 | 113900 | 933 |
| 358 | 20241126 | 123400 | 124600815600 | 114000 | 114000 | 114100 | 114000 | 1957 |
| 359 | 20241126 | 123300 | 124377711300 | 114100 | 114100 | 114200 | 114100 | 1974 |
| 360 | 20241126 | 123200 | 124152475700 | 114100 | 114200 | 114200 | 114100 | 268 |
| 361 | 20241126 | 123100 | 124121883800 | 114200 | 114200 | 114400 | 114100 | 5225 |
| 362 | 20241126 | 123000 | 123525037000 | 114200 | 114400 | 114400 | 114200 | 5569 |
| 363 | 20241126 | 122900 | 122888440200 | 114400 | 114300 | 114400 | 114200 | 2872 |
| 364 | 20241126 | 122800 | 122560152200 | 114200 | 114300 | 114300 | 114200 | 554 |
| 365 | 20241126 | 122700 | 122496874400 | 114300 | 114100 | 114300 | 114100 | 1265 |
| 366 | 20241126 | 122600 | 122352413900 | 114100 | 114300 | 114300 | 114100 | 2215 |
| 367 | 20241126 | 122500 | 122099450700 | 114200 | 114300 | 114300 | 114100 | 3407 |
| 368 | 20241126 | 122400 | 121710314500 | 114300 | 114100 | 114300 | 114100 | 6037 |
| 369 | 20241126 | 122300 | 121021018200 | 114100 | 114000 | 114100 | 113900 | 3114 |
| 370 | 20241126 | 122200 | 120665899600 | 114000 | 113900 | 114000 | 113900 | 234 |
| 371 | 20241126 | 122100 | 120639243000 | 113900 | 113900 | 114000 | 113800 | 1116 |
| 372 | 20241126 | 122000 | 120512131700 | 113900 | 113800 | 113900 | 113700 | 669 |
| 373 | 20241126 | 121900 | 120435987700 | 113800 | 113800 | 113900 | 113800 | 855 |
| 374 | 20241126 | 121800 | 120338686000 | 113800 | 113800 | 113900 | 113800 | 389 |
| 375 | 20241126 | 121700 | 120294405900 | 113900 | 113900 | 113900 | 113800 | 555 |
| 376 | 20241126 | 121600 | 120231225600 | 113800 | 113900 | 114000 | 113800 | 610 |
| 377 | 20241126 | 121500 | 120161754800 | 113900 | 113600 | 114000 | 113600 | 4375 |
| 378 | 20241126 | 121400 | 119663880200 | 113600 | 113600 | 113700 | 113600 | 674 |
| 379 | 20241126 | 121300 | 119587303400 | 113600 | 113700 | 113700 | 113600 | 250 |
| 380 | 20241126 | 121200 | 119558894700 | 113600 | 113600 | 113700 | 113600 | 364 |
| 381 | 20241126 | 121100 | 119517526100 | 113700 | 113600 | 113700 | 113600 | 534 |
| 382 | 20241126 | 121000 | 119456824400 | 113700 | 113600 | 113700 | 113600 | 619 |
| 383 | 20241126 | 120900 | 119386497100 | 113700 | 113700 | 113700 | 113600 | 1199 |
| 384 | 20241126 | 120800 | 119250280100 | 113700 | 113700 | 113700 | 113600 | 379 |
| 385 | 20241126 | 120700 | 119207190900 | 113700 | 113600 | 113700 | 113600 | 498 |
| 386 | 20241126 | 120600 | 119150585700 | 113600 | 113700 | 113700 | 113600 | 392 |
| 387 | 20241126 | 120500 | 119106040300 | 113600 | 113600 | 113700 | 113600 | 303 |
| 388 | 20241126 | 120400 | 119071610100 | 113600 | 113600 | 113700 | 113600 | 826 |
| 389 | 20241126 | 120300 | 118977759400 | 113600 | 113700 | 113800 | 113600 | 740 |
| 390 | 20241126 | 120200 | 118893662000 | 113700 | 113800 | 113800 | 113700 | 494 |
| 391 | 20241126 | 120100 | 118837483700 | 113700 | 113700 | 113800 | 113700 | 675 |
| 392 | 20241126 | 120000 | 118760706000 | 113800 | 113900 | 113900 | 113700 | 1558 |
| 393 | 20241126 | 115900 | 118583399000 | 113900 | 113900 | 113900 | 113800 | 654 |
| 394 | 20241126 | 115800 | 118508929300 | 113800 | 113800 | 113900 | 113700 | 435 |
| 395 | 20241126 | 115700 | 118459426800 | 113800 | 113800 | 113900 | 113700 | 1701 |
| 396 | 20241126 | 115600 | 118265859300 | 113800 | 113700 | 113800 | 113700 | 455 |
| 397 | 20241126 | 115500 | 118214114900 | 113700 | 113600 | 113700 | 113500 | 667 |
| 398 | 20241126 | 115400 | 118138325800 | 113600 | 113500 | 113700 | 113400 | 1245 |
| 399 | 20241126 | 115300 | 117996936500 | 113400 | 113700 | 113800 | 113400 | 2252 |
| 400 | 20241126 | 115200 | 117741017000 | 113700 | 113700 | 113800 | 113600 | 3213 |
| 401 | 20241126 | 115100 | 117375727100 | 113700 | 113700 | 113700 | 113600 | 446 |
| 402 | 20241126 | 115000 | 117325045600 | 113700 | 113400 | 113700 | 113400 | 1741 |
| 403 | 20241126 | 114900 | 117127346200 | 113500 | 113300 | 113500 | 113200 | 5111 |
| 404 | 20241126 | 114800 | 116547964600 | 113200 | 113200 | 113300 | 113100 | 1420 |
| 405 | 20241126 | 114700 | 116387215200 | 113200 | 113300 | 113300 | 113100 | 8683 |
| 406 | 20241126 | 114600 | 115404407200 | 113300 | 113400 | 113400 | 113200 | 2178 |
| 407 | 20241126 | 114500 | 115157671200 | 113400 | 113300 | 113500 | 113300 | 1053 |
| 408 | 20241126 | 114400 | 115038295700 | 113300 | 113300 | 113400 | 113200 | 5598 |
| 409 | 20241126 | 114300 | 114404055200 | 113300 | 113400 | 113400 | 113300 | 3503 |
| 410 | 20241126 | 114200 | 114007159400 | 113400 | 113500 | 113600 | 113300 | 7115 |
| 411 | 20241126 | 114100 | 113200056900 | 113500 | 113500 | 113600 | 113500 | 1353 |
| 412 | 20241126 | 114000 | 113046472800 | 113500 | 113600 | 113600 | 113500 | 1245 |
| 413 | 20241126 | 113900 | 112905147000 | 113600 | 113700 | 113700 | 113600 | 2126 |
| 414 | 20241126 | 113800 | 112663625400 | 113700 | 113500 | 113700 | 113500 | 787 |
| 415 | 20241126 | 113700 | 112574212900 | 113600 | 113700 | 113700 | 113500 | 3203 |
| 416 | 20241126 | 113600 | 112210346900 | 113600 | 113700 | 113800 | 113600 | 685 |
| 417 | 20241126 | 113500 | 112132500200 | 113700 | 113700 | 113800 | 113600 | 1209 |
| 418 | 20241126 | 113400 | 111995041600 | 113700 | 113700 | 113700 | 113600 | 350 |
| 419 | 20241126 | 113300 | 111955268200 | 113700 | 113600 | 113700 | 113600 | 1143 |
| 420 | 20241126 | 113200 | 111825360400 | 113600 | 113700 | 113700 | 113600 | 766 |
| 421 | 20241126 | 113100 | 111738337200 | 113600 | 113600 | 113700 | 113600 | 1367 |
| 422 | 20241126 | 113000 | 111583035600 | 113600 | 113700 | 113700 | 113600 | 761 |
| 423 | 20241126 | 112900 | 111496525100 | 113700 | 113700 | 113900 | 113600 | 5311 |
| 424 | 20241126 | 112800 | 110892152600 | 113700 | 113600 | 113800 | 113600 | 466 |
| 425 | 20241126 | 112700 | 110839172200 | 113700 | 113800 | 113800 | 113600 | 1170 |
| 426 | 20241126 | 112600 | 110706145600 | 113800 | 113600 | 113800 | 113500 | 5892 |
| 427 | 20241126 | 112500 | 110036649600 | 113500 | 113500 | 113600 | 113400 | 2392 |
| 428 | 20241126 | 112400 | 109765099000 | 113500 | 113500 | 113600 | 113500 | 1090 |
| 429 | 20241126 | 112300 | 109641364300 | 113600 | 113500 | 113600 | 113400 | 8266 |
| 430 | 20241126 | 112200 | 108703111700 | 113400 | 113500 | 113600 | 113400 | 13072 |
| 431 | 20241126 | 112100 | 107219489500 | 113500 | 113600 | 113600 | 113500 | 1763 |
| 432 | 20241126 | 112000 | 107019304700 | 113500 | 113500 | 113600 | 113500 | 2492 |
| 433 | 20241126 | 111900 | 106736406100 | 113500 | 113800 | 113800 | 113500 | 9015 |
| 434 | 20241126 | 111800 | 105711942500 | 113800 | 113800 | 113900 | 113800 | 1742 |
| 435 | 20241126 | 111700 | 105513672700 | 113800 | 113800 | 113900 | 113800 | 485 |
| 436 | 20241126 | 111600 | 105458479200 | 113800 | 113800 | 113900 | 113700 | 1623 |
| 437 | 20241126 | 111500 | 105273840800 | 113800 | 113800 | 113800 | 113700 | 1102 |
| 438 | 20241126 | 111400 | 105148457900 | 113700 | 113800 | 113800 | 113700 | 1313 |
| 439 | 20241126 | 111300 | 104999119200 | 113700 | 113700 | 113800 | 113700 | 1036 |
| 440 | 20241126 | 111200 | 104881317400 | 113700 | 113700 | 113800 | 113700 | 528 |
| 441 | 20241126 | 111100 | 104821276500 | 113700 | 113700 | 113800 | 113700 | 686 |
| 442 | 20241126 | 111000 | 104743267200 | 113800 | 113900 | 113900 | 113700 | 677 |
| 443 | 20241126 | 110900 | 104666231200 | 113800 | 113800 | 113900 | 113800 | 1730 |
| 444 | 20241126 | 110800 | 104469342200 | 113800 | 113800 | 113900 | 113800 | 1746 |
| 445 | 20241126 | 110700 | 104270564000 | 113800 | 113700 | 113900 | 113700 | 3169 |
| 446 | 20241126 | 110600 | 103909965100 | 113700 | 113800 | 113800 | 113700 | 716 |
| 447 | 20241126 | 110500 | 103828544000 | 113800 | 113600 | 113800 | 113600 | 5132 |
| 448 | 20241126 | 110400 | 103245013300 | 113600 | 113600 | 113700 | 113600 | 6372 |
| 449 | 20241126 | 110300 | 102521137400 | 113600 | 113600 | 113700 | 113600 | 4044 |
| 450 | 20241126 | 110200 | 102061704500 | 113600 | 113900 | 113900 | 113600 | 12805 |
| 451 | 20241126 | 110100 | 100605573200 | 113900 | 113900 | 113900 | 113800 | 1671 |
| 452 | 20241126 | 110000 | 100415372800 | 113900 | 114000 | 114000 | 113800 | 1260 |
| 453 | 20241126 | 105900 | 100271863900 | 113900 | 113900 | 114000 | 113800 | 1170 |
| 454 | 20241126 | 105800 | 100138571900 | 113900 | 114000 | 114000 | 113900 | 1985 |
| 455 | 20241126 | 105700 | 99912464700 | 114000 | 113900 | 114000 | 113900 | 1329 |
| 456 | 20241126 | 105600 | 99761032500 | 113900 | 113900 | 114000 | 113900 | 1565 |
| 457 | 20241126 | 105500 | 99582766300 | 113900 | 114200 | 114300 | 113900 | 2917 |
| 458 | 20241126 | 105400 | 99250010100 | 114300 | 114200 | 114300 | 114200 | 639 |
| 459 | 20241126 | 105300 | 99177005600 | 114200 | 114200 | 114300 | 114200 | 628 |
| 460 | 20241126 | 105200 | 99105260200 | 114200 | 114100 | 114300 | 114100 | 3221 |
| 461 | 20241126 | 105100 | 98737411000 | 114100 | 114100 | 114200 | 114000 | 1141 |
| 462 | 20241126 | 105000 | 98607223000 | 114100 | 114200 | 114200 | 114100 | 1341 |
| 463 | 20241126 | 104900 | 98454187600 | 114100 | 114000 | 114100 | 114000 | 1350 |
| 464 | 20241126 | 104800 | 98300234600 | 114000 | 114000 | 114000 | 113900 | 2054 |
| 465 | 20241126 | 104700 | 98066228900 | 114000 | 114100 | 114200 | 113900 | 1923 |
| 466 | 20241126 | 104600 | 97847002400 | 114100 | 114100 | 114100 | 114000 | 2021 |
| 467 | 20241126 | 104500 | 97616514700 | 114100 | 114100 | 114100 | 114000 | 2911 |
| 468 | 20241126 | 104400 | 97284553200 | 114100 | 114000 | 114100 | 113900 | 1489 |
| 469 | 20241126 | 104300 | 97114715800 | 114000 | 113900 | 114000 | 113900 | 692 |
| 470 | 20241126 | 104200 | 97035851200 | 113900 | 113800 | 114000 | 113800 | 1243 |
| 471 | 20241126 | 104100 | 96894234100 | 113900 | 113700 | 113900 | 113700 | 3024 |
| 472 | 20241126 | 104000 | 96550257800 | 113800 | 114000 | 114000 | 113700 | 8870 |
| 473 | 20241126 | 103900 | 95540800800 | 114000 | 113900 | 114100 | 113900 | 3193 |
| 474 | 20241126 | 103800 | 95176985700 | 113900 | 113900 | 114200 | 113900 | 2163 |
| 475 | 20241126 | 103700 | 94930519900 | 114000 | 114300 | 114300 | 113900 | 12097 |
| 476 | 20241126 | 103600 | 93550675500 | 114400 | 114500 | 114600 | 114300 | 4339 |
| 477 | 20241126 | 103500 | 93054118800 | 114500 | 114300 | 114500 | 114300 | 932 |
| 478 | 20241126 | 103400 | 92947512300 | 114300 | 114200 | 114400 | 114200 | 5317 |
| 479 | 20241126 | 103300 | 92340011200 | 114300 | 114300 | 114400 | 114200 | 1788 |
| 480 | 20241126 | 103200 | 92135622900 | 114300 | 114100 | 114300 | 114100 | 2144 |
| 481 | 20241126 | 103100 | 91890678900 | 114200 | 114300 | 114400 | 114100 | 4176 |
| 482 | 20241126 | 103000 | 91413608000 | 114200 | 114200 | 114300 | 114100 | 991 |
| 483 | 20241126 | 102900 | 91300429700 | 114200 | 114200 | 114300 | 114100 | 1582 |
| 484 | 20241126 | 102800 | 91119753200 | 114200 | 114100 | 114300 | 114100 | 1752 |
| 485 | 20241126 | 102700 | 90919753800 | 114200 | 114100 | 114200 | 114000 | 2420 |
| 486 | 20241126 | 102600 | 90643603100 | 114100 | 114200 | 114200 | 114100 | 1090 |
| 487 | 20241126 | 102500 | 90519187300 | 114200 | 114300 | 114400 | 114100 | 4097 |
| 488 | 20241126 | 102400 | 90051010200 | 114300 | 114200 | 114300 | 114100 | 1188 |
| 489 | 20241126 | 102300 | 89915283300 | 114200 | 114200 | 114300 | 114100 | 2173 |
| 490 | 20241126 | 102200 | 89667185900 | 114200 | 114100 | 114200 | 114000 | 2424 |
| 491 | 20241126 | 102100 | 89390497100 | 114100 | 114100 | 114100 | 114000 | 2061 |
| 492 | 20241126 | 102000 | 89155462400 | 114100 | 113800 | 114200 | 113800 | 5744 |
| 493 | 20241126 | 101900 | 88500657900 | 113900 | 113900 | 113900 | 113800 | 7884 |
| 494 | 20241126 | 101800 | 87603263300 | 113800 | 113900 | 114000 | 113800 | 2905 |
| 495 | 20241126 | 101700 | 87272415800 | 113900 | 114000 | 114100 | 113800 | 15093 |
| 496 | 20241126 | 101600 | 85552739100 | 114000 | 114000 | 114100 | 113900 | 6210 |
| 497 | 20241126 | 101500 | 84844750600 | 114000 | 114000 | 114100 | 113900 | 5448 |
| 498 | 20241126 | 101400 | 84223700600 | 114100 | 114000 | 114200 | 113900 | 9898 |
| 499 | 20241126 | 101300 | 83095059300 | 114000 | 114100 | 114100 | 113900 | 18168 |
| 500 | 20241126 | 101200 | 81024193800 | 114000 | 114400 | 114500 | 114000 | 28051 |
| 501 | 20241126 | 101100 | 77821585100 | 114400 | 114600 | 114700 | 114400 | 4116 |
| 502 | 20241126 | 101000 | 77350488900 | 114600 | 114800 | 114800 | 114400 | 7938 |
| 503 | 20241126 | 100900 | 76441308600 | 114800 | 114900 | 114900 | 114700 | 3552 |
| 504 | 20241126 | 100800 | 76033569100 | 114900 | 114700 | 114900 | 114600 | 1902 |
| 505 | 20241126 | 100700 | 75815287600 | 114700 | 114600 | 114700 | 114500 | 1548 |
| 506 | 20241126 | 100600 | 75637845000 | 114600 | 114500 | 114600 | 114400 | 2027 |
| 507 | 20241126 | 100500 | 75405716500 | 114500 | 114500 | 114600 | 114400 | 4676 |
| 508 | 20241126 | 100400 | 74870191400 | 114600 | 114400 | 114600 | 114300 | 4252 |
| 509 | 20241126 | 100300 | 74383642400 | 114400 | 114500 | 114500 | 114300 | 5316 |
| 510 | 20241126 | 100200 | 73775639400 | 114500 | 114600 | 114700 | 114400 | 12560 |
| 511 | 20241126 | 100100 | 72337811200 | 114700 | 114600 | 114700 | 114600 | 5088 |
| 512 | 20241126 | 100000 | 71754587300 | 114700 | 114700 | 114800 | 114600 | 3570 |
| 513 | 20241126 | 095900 | 71345203400 | 114800 | 115000 | 115000 | 114700 | 4219 |
| 514 | 20241126 | 095800 | 70860735800 | 115000 | 114700 | 115000 | 114600 | 3148 |
| 515 | 20241126 | 095700 | 70499385000 | 114700 | 114700 | 114700 | 114600 | 5561 |
| 516 | 20241126 | 095600 | 69861926700 | 114700 | 115000 | 115100 | 114700 | 6336 |
| 517 | 20241126 | 095500 | 69133949000 | 115100 | 115100 | 115300 | 115000 | 4838 |
| 518 | 20241126 | 095400 | 68576972400 | 115100 | 115300 | 115300 | 115000 | 3385 |
| 519 | 20241126 | 095300 | 68187350600 | 115200 | 115100 | 115400 | 115100 | 7251 |
| 520 | 20241126 | 095200 | 67351752800 | 115200 | 114800 | 115300 | 114800 | 11919 |
| 521 | 20241126 | 095100 | 65980713400 | 114800 | 114500 | 114900 | 114500 | 15063 |
| 522 | 20241126 | 095000 | 64253946200 | 114500 | 114500 | 114600 | 114400 | 6911 |
| 523 | 20241126 | 094900 | 63462568500 | 114600 | 114800 | 114800 | 114500 | 13117 |
| 524 | 20241126 | 094800 | 61959001100 | 114700 | 114900 | 115000 | 114700 | 11028 |
| 525 | 20241126 | 094700 | 60692431800 | 114900 | 115000 | 115100 | 114800 | 6029 |
| 526 | 20241126 | 094600 | 59999494800 | 115000 | 115000 | 115200 | 115000 | 3047 |
| 527 | 20241126 | 094500 | 59648887300 | 115000 | 115300 | 115400 | 114800 | 32514 |
| 528 | 20241126 | 094400 | 55909135500 | 115300 | 115400 | 115500 | 115200 | 8185 |
| 529 | 20241126 | 094300 | 54965093300 | 115400 | 115500 | 115500 | 115300 | 4668 |
| 530 | 20241126 | 094200 | 54426474400 | 115400 | 115500 | 115700 | 115400 | 8106 |
| 531 | 20241126 | 094100 | 53489825400 | 115600 | 115700 | 115700 | 115500 | 2768 |
| 532 | 20241126 | 094000 | 53169955400 | 115700 | 115600 | 115800 | 115500 | 4318 |
| 533 | 20241126 | 093900 | 52670817800 | 115500 | 115500 | 115800 | 115300 | 9437 |
| 534 | 20241126 | 093800 | 51581609700 | 115500 | 115600 | 115700 | 115400 | 13179 |
| 535 | 20241126 | 093700 | 50058735600 | 115600 | 115900 | 115900 | 115600 | 12248 |
| 536 | 20241126 | 093600 | 48641529900 | 116000 | 116000 | 116000 | 115800 | 3313 |
| 537 | 20241126 | 093500 | 48257568900 | 115900 | 115900 | 116000 | 115800 | 2461 |
| 538 | 20241126 | 093400 | 47972367600 | 115900 | 115700 | 115900 | 115700 | 6689 |
| 539 | 20241126 | 093300 | 47198105400 | 115700 | 115700 | 115800 | 115600 | 12396 |
| 540 | 20241126 | 093200 | 45763805500 | 115700 | 116100 | 116100 | 115700 | 18631 |
| 541 | 20241126 | 093100 | 43604349900 | 116000 | 116200 | 116200 | 116000 | 12133 |
| 542 | 20241126 | 093000 | 42195989200 | 116100 | 116400 | 116400 | 116100 | 7743 |
| 543 | 20241126 | 092900 | 41295870200 | 116300 | 116600 | 116600 | 116300 | 3106 |
| 544 | 20241126 | 092800 | 40934262500 | 116500 | 116600 | 116600 | 116400 | 2694 |
| 545 | 20241126 | 092700 | 40620496500 | 116600 | 116400 | 116600 | 116300 | 1247 |
| 546 | 20241126 | 092600 | 40475322600 | 116300 | 116700 | 116700 | 116300 | 5882 |
| 547 | 20241126 | 092500 | 39790476700 | 116700 | 116700 | 116800 | 116600 | 2562 |
| 548 | 20241126 | 092400 | 39491586600 | 116700 | 116500 | 116700 | 116400 | 2194 |
| 549 | 20241126 | 092300 | 39236037300 | 116400 | 116500 | 116600 | 116300 | 3233 |
| 550 | 20241126 | 092200 | 38859604300 | 116500 | 116500 | 116600 | 116300 | 4753 |
| 551 | 20241126 | 092100 | 38306059900 | 116500 | 116500 | 116600 | 116300 | 5652 |
| 552 | 20241126 | 092000 | 37648475500 | 116500 | 116100 | 116600 | 116100 | 3291 |
| 553 | 20241126 | 091900 | 37265757600 | 116100 | 116200 | 116300 | 116100 | 8399 |
| 554 | 20241126 | 091800 | 36290156600 | 116200 | 116500 | 116700 | 116100 | 14442 |
| 555 | 20241126 | 091700 | 34610566000 | 116500 | 116600 | 116900 | 116400 | 15115 |
| 556 | 20241126 | 091600 | 32847984800 | 116600 | 116600 | 116800 | 116500 | 7336 |
| 557 | 20241126 | 091500 | 31992413000 | 116600 | 117200 | 117200 | 116300 | 29083 |
| 558 | 20241126 | 091400 | 28594823600 | 117200 | 117200 | 117300 | 117100 | 5394 |
| 559 | 20241126 | 091300 | 27962620900 | 117300 | 117800 | 117800 | 117200 | 14677 |
| 560 | 20241126 | 091200 | 26238744200 | 117800 | 117700 | 117800 | 117700 | 1998 |
| 561 | 20241126 | 091100 | 26003451500 | 117700 | 118200 | 118200 | 117500 | 11550 |
| 562 | 20241126 | 091000 | 24643332700 | 118200 | 118200 | 118500 | 118100 | 11244 |
| 563 | 20241126 | 090900 | 23313452200 | 118100 | 117800 | 118200 | 117700 | 4431 |
| 564 | 20241126 | 090800 | 22790142300 | 117800 | 117600 | 117800 | 117500 | 6287 |
| 565 | 20241126 | 090700 | 22050650600 | 117600 | 117600 | 117700 | 117500 | 5097 |
| 566 | 20241126 | 090600 | 21451363500 | 117600 | 117700 | 117800 | 117400 | 15816 |
| 567 | 20241126 | 090500 | 19591372200 | 117800 | 118000 | 118200 | 117700 | 17571 |
| 568 | 20241126 | 090400 | 17519244000 | 117900 | 118000 | 118000 | 117800 | 9010 |
| 569 | 20241126 | 090300 | 16457027400 | 118000 | 118200 | 118200 | 118000 | 10276 |
| 570 | 20241126 | 090200 | 15243727400 | 118200 | 118200 | 118400 | 117900 | 44850 |
| 571 | 20241126 | 090100 | 9944829400 | 118200 | 118400 | 118500 | 117700 | 28126 |
| 572 | 20241126 | 090000 | 6621557600 | 118400 | 119200 | 119300 | 118200 | 55652 |