34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 36284 |
| 3 | 20241127 | 182900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 4 | 20241127 | 182800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 5 | 20241127 | 182700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 6 | 20241127 | 182600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 7 | 20241127 | 182500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 8 | 20241127 | 182400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 9 | 20241127 | 182300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 10 | 20241127 | 182200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 11 | 20241127 | 182100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 12 | 20241127 | 182000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 13 | 20241127 | 181900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 14 | 20241127 | 181800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 15 | 20241127 | 181700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 16 | 20241127 | 181600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 17 | 20241127 | 181500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 18 | 20241127 | 181400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 19 | 20241127 | 181300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 20 | 20241127 | 181200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 21 | 20241127 | 181100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 22 | 20241127 | 181000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 23 | 20241127 | 180900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 24 | 20241127 | 180800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 25 | 20241127 | 180700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 26 | 20241127 | 180600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 27 | 20241127 | 180500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 28 | 20241127 | 180400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 29 | 20241127 | 180300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 30 | 20241127 | 180200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 31 | 20241127 | 180100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 32 | 20241127 | 180000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 36284 |
| 33 | 20241127 | 175900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 34 | 20241127 | 175800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 35 | 20241127 | 175700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 36 | 20241127 | 175600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 37 | 20241127 | 175500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 38 | 20241127 | 175400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 39 | 20241127 | 175300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 40 | 20241127 | 175200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 41 | 20241127 | 175100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 42 | 20241127 | 175000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 43 | 20241127 | 174900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 44 | 20241127 | 174800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 45 | 20241127 | 174700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 46 | 20241127 | 174600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 47 | 20241127 | 174500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 48 | 20241127 | 174400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 49 | 20241127 | 174300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 50 | 20241127 | 174200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 51 | 20241127 | 174100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 52 | 20241127 | 174000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 53 | 20241127 | 173900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 54 | 20241127 | 173800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 55 | 20241127 | 173700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 56 | 20241127 | 173600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 57 | 20241127 | 173500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 58 | 20241127 | 173400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 59 | 20241127 | 173300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 60 | 20241127 | 173200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 61 | 20241127 | 173100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 62 | 20241127 | 173000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 36284 |
| 63 | 20241127 | 172900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 64 | 20241127 | 172800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 65 | 20241127 | 172700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 66 | 20241127 | 172600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 67 | 20241127 | 172500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 68 | 20241127 | 172400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 69 | 20241127 | 172300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 70 | 20241127 | 172200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 71 | 20241127 | 172100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 72 | 20241127 | 172000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 73 | 20241127 | 171900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 74 | 20241127 | 171800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 75 | 20241127 | 171700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 76 | 20241127 | 171600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 77 | 20241127 | 171500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 78 | 20241127 | 171400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 79 | 20241127 | 171300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 80 | 20241127 | 171200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 81 | 20241127 | 171100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 82 | 20241127 | 171000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 83 | 20241127 | 170900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 84 | 20241127 | 170800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 85 | 20241127 | 170700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 86 | 20241127 | 170600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 87 | 20241127 | 170500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 88 | 20241127 | 170400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 89 | 20241127 | 170300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 90 | 20241127 | 170200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 91 | 20241127 | 170100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 92 | 20241127 | 170000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 36284 |
| 93 | 20241127 | 165900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 94 | 20241127 | 165800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 95 | 20241127 | 165700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 96 | 20241127 | 165600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 97 | 20241127 | 165500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 98 | 20241127 | 165400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 99 | 20241127 | 165300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 100 | 20241127 | 165200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 101 | 20241127 | 165100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 102 | 20241127 | 165000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 103 | 20241127 | 164900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 104 | 20241127 | 164800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 105 | 20241127 | 164700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 106 | 20241127 | 164600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 107 | 20241127 | 164500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 108 | 20241127 | 164400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 109 | 20241127 | 164300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 110 | 20241127 | 164200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 111 | 20241127 | 164100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 112 | 20241127 | 164000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 113 | 20241127 | 163900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 114 | 20241127 | 163800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 115 | 20241127 | 163700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 116 | 20241127 | 163600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 117 | 20241127 | 163500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 118 | 20241127 | 163400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 119 | 20241127 | 163300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 120 | 20241127 | 163200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 121 | 20241127 | 163100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 122 | 20241127 | 163000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 36284 |
| 123 | 20241127 | 162900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 124 | 20241127 | 162800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 125 | 20241127 | 162700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 126 | 20241127 | 162600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 127 | 20241127 | 162500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 128 | 20241127 | 162400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 129 | 20241127 | 162300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 130 | 20241127 | 162200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 131 | 20241127 | 162100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 132 | 20241127 | 162000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 133 | 20241127 | 161900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 134 | 20241127 | 161800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 135 | 20241127 | 161700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 136 | 20241127 | 161600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 137 | 20241127 | 161500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 138 | 20241127 | 161400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 139 | 20241127 | 161300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 140 | 20241127 | 161200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 141 | 20241127 | 161100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 142 | 20241127 | 161000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 143 | 20241127 | 160900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 144 | 20241127 | 160800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 145 | 20241127 | 160700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 146 | 20241127 | 160600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 147 | 20241127 | 160500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 148 | 20241127 | 160400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 149 | 20241127 | 160300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 150 | 20241127 | 160200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 151 | 20241127 | 160100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 152 | 20241127 | 160000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 36284 |
| 153 | 20241127 | 155900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 154 | 20241127 | 155800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 155 | 20241127 | 155700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 156 | 20241127 | 155600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 157 | 20241127 | 155500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 158 | 20241127 | 155400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 159 | 20241127 | 155300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 160 | 20241127 | 155200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 161 | 20241127 | 155100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 162 | 20241127 | 155000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 163 | 20241127 | 154900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 164 | 20241127 | 154800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 165 | 20241127 | 154700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 166 | 20241127 | 154600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 167 | 20241127 | 154500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 168 | 20241127 | 154400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 169 | 20241127 | 154300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 170 | 20241127 | 154200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 171 | 20241127 | 154100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 172 | 20241127 | 154000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 173 | 20241127 | 153900 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 174 | 20241127 | 153800 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 175 | 20241127 | 153700 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 176 | 20241127 | 153600 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 177 | 20241127 | 153500 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 178 | 20241127 | 153400 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 179 | 20241127 | 153300 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 180 | 20241127 | 153200 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 181 | 20241127 | 153100 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 0 |
| 182 | 20241127 | 153000 | 135165662100 | 116300 | 116300 | 116300 | 116300 | 72568 |
| 183 | 20241127 | 152900 | 130945832900 | 116300 | 116300 | 116300 | 116300 | 0 |
| 184 | 20241127 | 152800 | 130945832900 | 116300 | 116300 | 116300 | 116300 | 0 |
| 185 | 20241127 | 152700 | 130945832900 | 116300 | 116300 | 116300 | 116300 | 0 |
| 186 | 20241127 | 152600 | 130945832900 | 116300 | 116300 | 116300 | 116300 | 0 |
| 187 | 20241127 | 152500 | 130945832900 | 116300 | 116300 | 116300 | 116300 | 0 |
| 188 | 20241127 | 152400 | 130945832900 | 116300 | 116300 | 116300 | 116300 | 0 |
| 189 | 20241127 | 152300 | 130945832900 | 116300 | 116300 | 116300 | 116300 | 0 |
| 190 | 20241127 | 152200 | 130945832900 | 116300 | 116300 | 116300 | 116300 | 0 |
| 191 | 20241127 | 152100 | 130945832900 | 116300 | 116300 | 116300 | 116300 | 0 |
| 192 | 20241127 | 152000 | 130945832900 | 116300 | 116300 | 116300 | 116300 | 0 |
| 193 | 20241127 | 151900 | 130945832900 | 116300 | 116200 | 116300 | 116200 | 4531 |
| 194 | 20241127 | 151800 | 130419047800 | 116200 | 116100 | 116300 | 116100 | 3038 |
| 195 | 20241127 | 151700 | 130066101100 | 116200 | 116200 | 116300 | 116100 | 3472 |
| 196 | 20241127 | 151600 | 129662644400 | 116200 | 116200 | 116300 | 116100 | 5251 |
| 197 | 20241127 | 151500 | 129052477300 | 116200 | 116100 | 116200 | 116100 | 512 |
| 198 | 20241127 | 151400 | 128993021100 | 116000 | 116200 | 116200 | 116000 | 4002 |
| 199 | 20241127 | 151300 | 128528390800 | 116100 | 116100 | 116200 | 116100 | 1259 |
| 200 | 20241127 | 151200 | 128382136900 | 116100 | 116100 | 116200 | 116000 | 2825 |
| 201 | 20241127 | 151100 | 128054147000 | 116100 | 116100 | 116200 | 116000 | 2531 |
| 202 | 20241127 | 151000 | 127760273800 | 116100 | 116100 | 116100 | 116000 | 1222 |
| 203 | 20241127 | 150900 | 127618504100 | 116100 | 116100 | 116200 | 116000 | 1705 |
| 204 | 20241127 | 150800 | 127420572400 | 116100 | 116000 | 116200 | 116000 | 1695 |
| 205 | 20241127 | 150700 | 127223825700 | 116000 | 116100 | 116200 | 116000 | 2000 |
| 206 | 20241127 | 150600 | 126991749800 | 116100 | 116200 | 116200 | 116100 | 1457 |
| 207 | 20241127 | 150500 | 126822545900 | 116200 | 116000 | 116200 | 116000 | 3160 |
| 208 | 20241127 | 150400 | 126455702800 | 116000 | 116100 | 116100 | 116000 | 1271 |
| 209 | 20241127 | 150300 | 126308244800 | 116100 | 116000 | 116100 | 116000 | 1869 |
| 210 | 20241127 | 150200 | 126091272000 | 116000 | 116000 | 116100 | 115900 | 3331 |
| 211 | 20241127 | 150100 | 125704828400 | 116000 | 116100 | 116200 | 116000 | 1310 |
| 212 | 20241127 | 150000 | 125552790600 | 116100 | 115900 | 116200 | 115900 | 2525 |
| 213 | 20241127 | 145900 | 125259839300 | 115900 | 116000 | 116000 | 115900 | 665 |
| 214 | 20241127 | 145800 | 125182720900 | 116000 | 115900 | 116100 | 115900 | 1892 |
| 215 | 20241127 | 145700 | 124963282400 | 116000 | 116000 | 116100 | 115900 | 1939 |
| 216 | 20241127 | 145600 | 124738325400 | 116000 | 116000 | 116100 | 115900 | 1028 |
| 217 | 20241127 | 145500 | 124619091400 | 116000 | 116000 | 116100 | 115900 | 3594 |
| 218 | 20241127 | 145400 | 124202187100 | 116000 | 116300 | 116300 | 116000 | 1868 |
| 219 | 20241127 | 145300 | 123985252400 | 116200 | 116300 | 116300 | 116200 | 353 |
| 220 | 20241127 | 145200 | 123944218000 | 116300 | 116300 | 116400 | 116200 | 836 |
| 221 | 20241127 | 145100 | 123846990900 | 116300 | 116300 | 116400 | 116200 | 1130 |
| 222 | 20241127 | 145000 | 123715571200 | 116200 | 116100 | 116300 | 116100 | 1584 |
| 223 | 20241127 | 144900 | 123531531400 | 116100 | 116200 | 116300 | 116000 | 3669 |
| 224 | 20241127 | 144800 | 123105503600 | 116200 | 116400 | 116400 | 116100 | 1658 |
| 225 | 20241127 | 144700 | 122912724500 | 116400 | 116300 | 116400 | 116300 | 1050 |
| 226 | 20241127 | 144600 | 122790604500 | 116400 | 116500 | 116600 | 116300 | 2352 |
| 227 | 20241127 | 144500 | 122516760000 | 116500 | 116700 | 116700 | 116500 | 2143 |
| 228 | 20241127 | 144400 | 122266871200 | 116600 | 116700 | 116700 | 116600 | 531 |
| 229 | 20241127 | 144300 | 122204937500 | 116600 | 116700 | 116800 | 116600 | 1255 |
| 230 | 20241127 | 144200 | 122058483900 | 116700 | 116700 | 116800 | 116600 | 3676 |
| 231 | 20241127 | 144100 | 121629270700 | 116700 | 116800 | 116800 | 116700 | 1119 |
| 232 | 20241127 | 144000 | 121498671300 | 116800 | 116700 | 116800 | 116700 | 1469 |
| 233 | 20241127 | 143900 | 121327227400 | 116700 | 116800 | 116800 | 116700 | 886 |
| 234 | 20241127 | 143800 | 121223816700 | 116800 | 116800 | 116900 | 116700 | 2409 |
| 235 | 20241127 | 143700 | 120942450200 | 116800 | 116700 | 116800 | 116600 | 2739 |
| 236 | 20241127 | 143600 | 120622662300 | 116700 | 116400 | 116700 | 116400 | 2666 |
| 237 | 20241127 | 143500 | 120311957900 | 116400 | 116400 | 116500 | 116400 | 261 |
| 238 | 20241127 | 143400 | 120281571400 | 116500 | 116500 | 116600 | 116400 | 449 |
| 239 | 20241127 | 143300 | 120229266400 | 116500 | 116500 | 116600 | 116400 | 1236 |
| 240 | 20241127 | 143200 | 120085290600 | 116500 | 116300 | 116500 | 116300 | 2156 |
| 241 | 20241127 | 143100 | 119834227500 | 116400 | 116200 | 116400 | 116100 | 1373 |
| 242 | 20241127 | 143000 | 119674569900 | 116200 | 116100 | 116200 | 116000 | 2152 |
| 243 | 20241127 | 142900 | 119424589900 | 116100 | 116100 | 116200 | 116100 | 1151 |
| 244 | 20241127 | 142800 | 119290941000 | 116200 | 116100 | 116200 | 116100 | 596 |
| 245 | 20241127 | 142700 | 119221742100 | 116100 | 116100 | 116200 | 116000 | 726 |
| 246 | 20241127 | 142600 | 119137456700 | 116100 | 116100 | 116200 | 116000 | 1041 |
| 247 | 20241127 | 142500 | 119016597400 | 116100 | 116100 | 116200 | 116000 | 547 |
| 248 | 20241127 | 142400 | 118953084100 | 116100 | 116100 | 116100 | 116000 | 628 |
| 249 | 20241127 | 142300 | 118880189800 | 116100 | 115900 | 116200 | 115900 | 1790 |
| 250 | 20241127 | 142200 | 118672557700 | 115900 | 115900 | 116000 | 115900 | 914 |
| 251 | 20241127 | 142100 | 118566613000 | 115900 | 115800 | 116000 | 115800 | 3377 |
| 252 | 20241127 | 142000 | 118175293700 | 115800 | 115900 | 116000 | 115800 | 1199 |
| 253 | 20241127 | 141900 | 118036409300 | 115900 | 116100 | 116100 | 115900 | 2904 |
| 254 | 20241127 | 141800 | 117699705400 | 116100 | 116100 | 116200 | 116000 | 2398 |
| 255 | 20241127 | 141700 | 117421279400 | 116000 | 116000 | 116200 | 115900 | 3575 |
| 256 | 20241127 | 141600 | 117006437500 | 116000 | 116100 | 116100 | 116000 | 4468 |
| 257 | 20241127 | 141500 | 116488046800 | 116100 | 116100 | 116200 | 116100 | 1334 |
| 258 | 20241127 | 141400 | 116333131000 | 116100 | 116300 | 116300 | 116100 | 6133 |
| 259 | 20241127 | 141300 | 115620371900 | 116300 | 116400 | 116500 | 116300 | 1721 |
| 260 | 20241127 | 141200 | 115420057000 | 116400 | 116500 | 116500 | 116400 | 585 |
| 261 | 20241127 | 141100 | 115351917000 | 116500 | 116500 | 116500 | 116400 | 1333 |
| 262 | 20241127 | 141000 | 115196708800 | 116400 | 116500 | 116500 | 116400 | 439 |
| 263 | 20241127 | 140900 | 115145585400 | 116500 | 116400 | 116500 | 116400 | 1455 |
| 264 | 20241127 | 140800 | 114976105700 | 116500 | 116500 | 116500 | 116400 | 1732 |
| 265 | 20241127 | 140700 | 114774414700 | 116500 | 116400 | 116500 | 116400 | 2347 |
| 266 | 20241127 | 140600 | 114501211800 | 116500 | 116500 | 116500 | 116400 | 2823 |
| 267 | 20241127 | 140500 | 114172345000 | 116500 | 116500 | 116600 | 116400 | 1426 |
| 268 | 20241127 | 140400 | 114006206800 | 116600 | 116500 | 116600 | 116500 | 2480 |
| 269 | 20241127 | 140300 | 113717175200 | 116500 | 116600 | 116600 | 116500 | 466 |
| 270 | 20241127 | 140200 | 113662850800 | 116500 | 116600 | 116700 | 116500 | 1499 |
| 271 | 20241127 | 140100 | 113488082000 | 116600 | 116700 | 116700 | 116600 | 1219 |
| 272 | 20241127 | 140000 | 113345945500 | 116700 | 116600 | 116700 | 116600 | 1041 |
| 273 | 20241127 | 135900 | 113224532200 | 116600 | 116400 | 116700 | 116300 | 3698 |
| 274 | 20241127 | 135800 | 112793552500 | 116400 | 116500 | 116600 | 116400 | 2706 |
| 275 | 20241127 | 135700 | 112478499600 | 116600 | 116400 | 116600 | 116400 | 3413 |
| 276 | 20241127 | 135600 | 112080923500 | 116400 | 116700 | 116700 | 116400 | 2188 |
| 277 | 20241127 | 135500 | 111825853600 | 116700 | 116700 | 116800 | 116700 | 988 |
| 278 | 20241127 | 135400 | 111710490300 | 116800 | 116900 | 116900 | 116700 | 737 |
| 279 | 20241127 | 135300 | 111624413800 | 116900 | 116700 | 116900 | 116700 | 1910 |
| 280 | 20241127 | 135200 | 111401340600 | 116600 | 116700 | 116700 | 116600 | 629 |
| 281 | 20241127 | 135100 | 111327949600 | 116700 | 116600 | 116800 | 116500 | 3529 |
| 282 | 20241127 | 135000 | 110916434500 | 116600 | 116800 | 116800 | 116500 | 1052 |
| 283 | 20241127 | 134900 | 110793727700 | 116700 | 116700 | 116800 | 116700 | 742 |
| 284 | 20241127 | 134800 | 110707122200 | 116700 | 116500 | 116700 | 116500 | 1597 |
| 285 | 20241127 | 134700 | 110520909500 | 116600 | 116600 | 116600 | 116500 | 1019 |
| 286 | 20241127 | 134600 | 110402173500 | 116600 | 116500 | 116600 | 116400 | 3135 |
| 287 | 20241127 | 134500 | 110037006700 | 116500 | 116700 | 116700 | 116400 | 1531 |
| 288 | 20241127 | 134400 | 109858514400 | 116700 | 116600 | 116700 | 116500 | 440 |
| 289 | 20241127 | 134300 | 109807204100 | 116600 | 116700 | 116800 | 116500 | 1207 |
| 290 | 20241127 | 134200 | 109666407400 | 116800 | 116400 | 116800 | 116300 | 2390 |
| 291 | 20241127 | 134100 | 109387827000 | 116400 | 116600 | 116700 | 116300 | 5903 |
| 292 | 20241127 | 134000 | 108700347600 | 116600 | 116900 | 116900 | 116600 | 2473 |
| 293 | 20241127 | 133900 | 108411761100 | 116900 | 116900 | 116900 | 116800 | 627 |
| 294 | 20241127 | 133800 | 108338494800 | 116800 | 117000 | 117000 | 116800 | 856 |
| 295 | 20241127 | 133700 | 108238458900 | 116800 | 116800 | 117000 | 116800 | 743 |
| 296 | 20241127 | 133600 | 108151619400 | 116800 | 117000 | 117000 | 116800 | 2667 |
| 297 | 20241127 | 133500 | 107839907400 | 117000 | 117000 | 117100 | 116900 | 543 |
| 298 | 20241127 | 133400 | 107776384700 | 116900 | 117100 | 117200 | 116900 | 1203 |
| 299 | 20241127 | 133300 | 107635619800 | 117100 | 117200 | 117200 | 117100 | 1941 |
| 300 | 20241127 | 133200 | 107408232400 | 117200 | 117300 | 117400 | 117000 | 4199 |
| 301 | 20241127 | 133100 | 106915938300 | 117300 | 117100 | 117500 | 117100 | 6006 |
| 302 | 20241127 | 133000 | 106211053600 | 117100 | 117100 | 117200 | 117000 | 1483 |
| 303 | 20241127 | 132900 | 106037447200 | 117100 | 116900 | 117100 | 116900 | 1300 |
| 304 | 20241127 | 132800 | 105885346100 | 117000 | 116900 | 117000 | 116800 | 2835 |
| 305 | 20241127 | 132700 | 105553969400 | 116900 | 116900 | 117000 | 116900 | 1572 |
| 306 | 20241127 | 132600 | 105370197600 | 116900 | 116800 | 117000 | 116800 | 2773 |
| 307 | 20241127 | 132500 | 105046067200 | 116900 | 117000 | 117000 | 116800 | 2057 |
| 308 | 20241127 | 132400 | 104805625000 | 117000 | 117000 | 117100 | 116900 | 2503 |
| 309 | 20241127 | 132300 | 104512757800 | 117000 | 117000 | 117000 | 116900 | 1974 |
| 310 | 20241127 | 132200 | 104281857600 | 117000 | 117200 | 117200 | 116900 | 2006 |
| 311 | 20241127 | 132100 | 104047108000 | 117200 | 117000 | 117200 | 117000 | 1353 |
| 312 | 20241127 | 132000 | 103888625500 | 117000 | 116900 | 117100 | 116900 | 3412 |
| 313 | 20241127 | 131900 | 103489423500 | 116900 | 117200 | 117200 | 116800 | 4060 |
| 314 | 20241127 | 131800 | 103014251900 | 117100 | 117200 | 117400 | 117100 | 4788 |
| 315 | 20241127 | 131700 | 102452881600 | 117200 | 117400 | 117600 | 117200 | 4071 |
| 316 | 20241127 | 131600 | 101975034800 | 117400 | 117500 | 117600 | 117300 | 4447 |
| 317 | 20241127 | 131500 | 101452674100 | 117500 | 117600 | 117800 | 117400 | 8198 |
| 318 | 20241127 | 131400 | 100488064200 | 117500 | 116900 | 117500 | 116900 | 17278 |
| 319 | 20241127 | 131300 | 98461203200 | 116900 | 116700 | 116900 | 116600 | 3921 |
| 320 | 20241127 | 131200 | 98003550800 | 116700 | 116900 | 117000 | 116700 | 5984 |
| 321 | 20241127 | 131100 | 97304259700 | 116900 | 117100 | 117200 | 116800 | 4355 |
| 322 | 20241127 | 131000 | 96794805300 | 117100 | 117100 | 117200 | 116900 | 6951 |
| 323 | 20241127 | 130900 | 95981443500 | 117100 | 117300 | 117300 | 117000 | 6462 |
| 324 | 20241127 | 130800 | 95224065800 | 117300 | 117000 | 117400 | 117000 | 12108 |
| 325 | 20241127 | 130700 | 93804710700 | 117100 | 117100 | 117100 | 116900 | 6845 |
| 326 | 20241127 | 130600 | 93003745300 | 117100 | 117100 | 117200 | 116900 | 3687 |
| 327 | 20241127 | 130500 | 92572256000 | 117200 | 116800 | 117300 | 116800 | 15513 |
| 328 | 20241127 | 130400 | 90755745400 | 116800 | 116600 | 116900 | 116600 | 8311 |
| 329 | 20241127 | 130300 | 89785114900 | 116700 | 116500 | 116700 | 116400 | 4995 |
| 330 | 20241127 | 130200 | 89203053800 | 116500 | 116800 | 116800 | 116500 | 4511 |
| 331 | 20241127 | 130100 | 88676989700 | 116800 | 116700 | 116800 | 116600 | 9429 |
| 332 | 20241127 | 130000 | 87576452600 | 116700 | 116800 | 116900 | 116600 | 10993 |
| 333 | 20241127 | 125900 | 86292403700 | 116800 | 116300 | 116800 | 116300 | 17942 |
| 334 | 20241127 | 125800 | 84200587800 | 116300 | 116300 | 116400 | 116200 | 2515 |
| 335 | 20241127 | 125700 | 83908081600 | 116300 | 116400 | 116400 | 116200 | 6299 |
| 336 | 20241127 | 125600 | 83175508100 | 116300 | 116300 | 116400 | 116200 | 3970 |
| 337 | 20241127 | 125500 | 82713786300 | 116200 | 115900 | 116200 | 115900 | 6597 |
| 338 | 20241127 | 125400 | 81947815100 | 116000 | 116000 | 116100 | 115900 | 619 |
| 339 | 20241127 | 125300 | 81876013000 | 116000 | 116100 | 116100 | 115900 | 1511 |
| 340 | 20241127 | 125200 | 81700669600 | 116000 | 116200 | 116200 | 116000 | 3405 |
| 341 | 20241127 | 125100 | 81305558000 | 116200 | 116100 | 116200 | 116000 | 2160 |
| 342 | 20241127 | 125000 | 81054688200 | 116100 | 116100 | 116200 | 116000 | 1934 |
| 343 | 20241127 | 124900 | 80830147600 | 116100 | 116100 | 116100 | 116000 | 1414 |
| 344 | 20241127 | 124800 | 80666029100 | 116100 | 116000 | 116100 | 115900 | 1122 |
| 345 | 20241127 | 124700 | 80535876200 | 116000 | 115900 | 116000 | 115900 | 1355 |
| 346 | 20241127 | 124600 | 80378775600 | 115900 | 115900 | 116000 | 115800 | 1391 |
| 347 | 20241127 | 124500 | 80217544100 | 115900 | 116200 | 116300 | 115900 | 11735 |
| 348 | 20241127 | 124400 | 78854237500 | 116300 | 116100 | 116300 | 116100 | 6814 |
| 349 | 20241127 | 124300 | 78062135500 | 116100 | 115900 | 116200 | 115900 | 22737 |
| 350 | 20241127 | 124200 | 75424507100 | 115900 | 115900 | 116000 | 115800 | 3576 |
| 351 | 20241127 | 124100 | 75010046800 | 115900 | 115900 | 116000 | 115800 | 5645 |
| 352 | 20241127 | 124000 | 74355728800 | 115900 | 115900 | 116000 | 115800 | 1906 |
| 353 | 20241127 | 123900 | 74134835500 | 115900 | 115900 | 116000 | 115800 | 7795 |
| 354 | 20241127 | 123800 | 73231384800 | 115900 | 115500 | 115900 | 115500 | 7755 |
| 355 | 20241127 | 123700 | 72333992900 | 115500 | 115500 | 115600 | 115500 | 470 |
| 356 | 20241127 | 123600 | 72279687900 | 115600 | 115400 | 115600 | 115400 | 3366 |
| 357 | 20241127 | 123500 | 71890795100 | 115400 | 115400 | 115500 | 115300 | 709 |
| 358 | 20241127 | 123400 | 71808976300 | 115500 | 115500 | 115500 | 115400 | 394 |
| 359 | 20241127 | 123300 | 71763497100 | 115500 | 115500 | 115500 | 115400 | 617 |
| 360 | 20241127 | 123200 | 71692236000 | 115600 | 115600 | 115700 | 115500 | 498 |
| 361 | 20241127 | 123100 | 71634668500 | 115600 | 115700 | 115700 | 115600 | 1740 |
| 362 | 20241127 | 123000 | 71433411400 | 115600 | 115500 | 115600 | 115400 | 1752 |
| 363 | 20241127 | 122900 | 71230989300 | 115500 | 115500 | 115600 | 115500 | 564 |
| 364 | 20241127 | 122800 | 71165841300 | 115600 | 115600 | 115700 | 115600 | 682 |
| 365 | 20241127 | 122700 | 71086988100 | 115600 | 115600 | 115700 | 115500 | 1634 |
| 366 | 20241127 | 122600 | 70898133600 | 115600 | 115600 | 115700 | 115600 | 669 |
| 367 | 20241127 | 122500 | 70820787000 | 115700 | 115600 | 115700 | 115600 | 901 |
| 368 | 20241127 | 122400 | 70716620100 | 115700 | 115500 | 115700 | 115500 | 1288 |
| 369 | 20241127 | 122300 | 70567770100 | 115600 | 115700 | 115700 | 115500 | 2425 |
| 370 | 20241127 | 122200 | 70287405700 | 115700 | 115600 | 115700 | 115500 | 4446 |
| 371 | 20241127 | 122100 | 69773208700 | 115600 | 115500 | 115600 | 115400 | 973 |
| 372 | 20241127 | 122000 | 69660821000 | 115500 | 115500 | 115600 | 115400 | 907 |
| 373 | 20241127 | 121900 | 69556050900 | 115500 | 115400 | 115500 | 115300 | 2619 |
| 374 | 20241127 | 121800 | 69253661700 | 115400 | 115400 | 115500 | 115300 | 1301 |
| 375 | 20241127 | 121700 | 69103525400 | 115400 | 115300 | 115500 | 115200 | 2442 |
| 376 | 20241127 | 121600 | 68821921600 | 115400 | 115300 | 115400 | 115200 | 3201 |
| 377 | 20241127 | 121500 | 68452812700 | 115300 | 115500 | 115500 | 115300 | 1820 |
| 378 | 20241127 | 121400 | 68242668400 | 115600 | 115500 | 115600 | 115500 | 658 |
| 379 | 20241127 | 121300 | 68166609800 | 115500 | 115700 | 115700 | 115500 | 787 |
| 380 | 20241127 | 121200 | 68075632500 | 115600 | 115500 | 115700 | 115500 | 1977 |
| 381 | 20241127 | 121100 | 67847011900 | 115600 | 115600 | 115600 | 115500 | 1547 |
| 382 | 20241127 | 121000 | 67668209300 | 115600 | 115500 | 115600 | 115500 | 306 |
| 383 | 20241127 | 120900 | 67632859300 | 115500 | 115500 | 115600 | 115500 | 1267 |
| 384 | 20241127 | 120800 | 67486511400 | 115500 | 115400 | 115600 | 115400 | 2318 |
| 385 | 20241127 | 120700 | 67218790200 | 115500 | 115400 | 115500 | 115400 | 458 |
| 386 | 20241127 | 120600 | 67165926400 | 115500 | 115500 | 115500 | 115400 | 1713 |
| 387 | 20241127 | 120500 | 66968114800 | 115500 | 115500 | 115500 | 115400 | 1053 |
| 388 | 20241127 | 120400 | 66846566300 | 115500 | 115600 | 115600 | 115400 | 1293 |
| 389 | 20241127 | 120300 | 66697218500 | 115600 | 115600 | 115700 | 115500 | 2352 |
| 390 | 20241127 | 120200 | 66425333700 | 115500 | 115800 | 116000 | 115400 | 12077 |
| 391 | 20241127 | 120100 | 65027289400 | 115800 | 115500 | 115900 | 115500 | 14054 |
| 392 | 20241127 | 120000 | 63400887600 | 115600 | 115300 | 115600 | 115300 | 13439 |
| 393 | 20241127 | 115900 | 61848872700 | 115400 | 115200 | 115400 | 115100 | 2605 |
| 394 | 20241127 | 115800 | 61548674000 | 115200 | 115100 | 115200 | 115100 | 1470 |
| 395 | 20241127 | 115700 | 61379350300 | 115200 | 115100 | 115200 | 115100 | 465 |
| 396 | 20241127 | 115600 | 61325827400 | 115100 | 115100 | 115200 | 115100 | 364 |
| 397 | 20241127 | 115500 | 61283929800 | 115100 | 115200 | 115300 | 115100 | 1569 |
| 398 | 20241127 | 115400 | 61103179400 | 115300 | 115100 | 115400 | 115000 | 11373 |
| 399 | 20241127 | 115300 | 59792668500 | 115100 | 115000 | 115100 | 115000 | 264 |
| 400 | 20241127 | 115200 | 59762294000 | 115000 | 115100 | 115200 | 115000 | 551 |
| 401 | 20241127 | 115100 | 59698875300 | 115100 | 115000 | 115200 | 115000 | 2265 |
| 402 | 20241127 | 115000 | 59438183000 | 115000 | 115000 | 115100 | 114900 | 919 |
| 403 | 20241127 | 114900 | 59332508600 | 115000 | 115000 | 115100 | 115000 | 698 |
| 404 | 20241127 | 114800 | 59252221400 | 115000 | 114900 | 115100 | 114800 | 4178 |
| 405 | 20241127 | 114700 | 58771898800 | 114800 | 114700 | 114900 | 114600 | 2095 |
| 406 | 20241127 | 114600 | 58531407000 | 114600 | 114700 | 114700 | 114600 | 180 |
| 407 | 20241127 | 114500 | 58510774400 | 114600 | 114600 | 114700 | 114500 | 3571 |
| 408 | 20241127 | 114400 | 58101685200 | 114600 | 114600 | 114700 | 114500 | 278 |
| 409 | 20241127 | 114300 | 58069834600 | 114600 | 114500 | 114700 | 114500 | 617 |
| 410 | 20241127 | 114200 | 57999141700 | 114500 | 114500 | 114600 | 114400 | 373 |
| 411 | 20241127 | 114100 | 57956431500 | 114400 | 114500 | 114500 | 114400 | 1038 |
| 412 | 20241127 | 114000 | 57837599600 | 114600 | 114600 | 114700 | 114500 | 1080 |
| 413 | 20241127 | 113900 | 57713924100 | 114600 | 114500 | 114600 | 114500 | 264 |
| 414 | 20241127 | 113800 | 57683675000 | 114500 | 114600 | 114700 | 114500 | 1650 |
| 415 | 20241127 | 113700 | 57494530200 | 114700 | 114600 | 114700 | 114400 | 710 |
| 416 | 20241127 | 113600 | 57413173300 | 114600 | 114600 | 114700 | 114500 | 412 |
| 417 | 20241127 | 113500 | 57365964200 | 114600 | 114500 | 114700 | 114500 | 324 |
| 418 | 20241127 | 113400 | 57328850500 | 114500 | 114700 | 114800 | 114300 | 7399 |
| 419 | 20241127 | 113300 | 56481960800 | 114700 | 114800 | 114800 | 114700 | 270 |
| 420 | 20241127 | 113200 | 56450990200 | 114700 | 114700 | 114800 | 114700 | 282 |
| 421 | 20241127 | 113100 | 56418637500 | 114700 | 114700 | 114800 | 114700 | 172 |
| 422 | 20241127 | 113000 | 56398906200 | 114800 | 114800 | 114900 | 114700 | 504 |
| 423 | 20241127 | 112900 | 56341084600 | 114700 | 114900 | 114900 | 114700 | 309 |
| 424 | 20241127 | 112800 | 56305614300 | 114900 | 115000 | 115000 | 114800 | 353 |
| 425 | 20241127 | 112700 | 56265048700 | 114900 | 114800 | 115000 | 114800 | 846 |
| 426 | 20241127 | 112600 | 56167846800 | 114900 | 114800 | 114900 | 114700 | 1041 |
| 427 | 20241127 | 112500 | 56048256700 | 114800 | 114700 | 114900 | 114600 | 1286 |
| 428 | 20241127 | 112400 | 55900707600 | 114700 | 114800 | 114800 | 114700 | 296 |
| 429 | 20241127 | 112300 | 55866754600 | 114700 | 114800 | 114800 | 114600 | 357 |
| 430 | 20241127 | 112200 | 55825806600 | 114700 | 114800 | 114800 | 114700 | 396 |
| 431 | 20241127 | 112100 | 55780375200 | 114800 | 114800 | 114900 | 114700 | 480 |
| 432 | 20241127 | 112000 | 55725279800 | 114700 | 114800 | 114900 | 114700 | 576 |
| 433 | 20241127 | 111900 | 55659154500 | 114800 | 114900 | 114900 | 114800 | 554 |
| 434 | 20241127 | 111800 | 55595521200 | 114900 | 114800 | 114900 | 114800 | 1569 |
| 435 | 20241127 | 111700 | 55415263400 | 114900 | 114700 | 114900 | 114700 | 1286 |
| 436 | 20241127 | 111600 | 55267620400 | 114700 | 114600 | 114800 | 114600 | 496 |
| 437 | 20241127 | 111500 | 55210749000 | 114600 | 114600 | 114800 | 114600 | 286 |
| 438 | 20241127 | 111400 | 55177957700 | 114700 | 114600 | 114700 | 114600 | 169 |
| 439 | 20241127 | 111300 | 55158588900 | 114600 | 114600 | 114700 | 114500 | 419 |
| 440 | 20241127 | 111200 | 55110573800 | 114600 | 114600 | 114600 | 114500 | 138 |
| 441 | 20241127 | 111100 | 55094765000 | 114600 | 114500 | 114600 | 114500 | 1275 |
| 442 | 20241127 | 111000 | 54948764300 | 114500 | 114800 | 114800 | 114500 | 801 |
| 443 | 20241127 | 110900 | 54856995300 | 114700 | 114500 | 114800 | 114500 | 1623 |
| 444 | 20241127 | 110800 | 54670866000 | 114500 | 114500 | 114700 | 114500 | 515 |
| 445 | 20241127 | 110700 | 54611874500 | 114500 | 114500 | 114600 | 114400 | 702 |
| 446 | 20241127 | 110600 | 54531516700 | 114500 | 114500 | 114600 | 114400 | 2028 |
| 447 | 20241127 | 110500 | 54299312500 | 114500 | 114600 | 114700 | 114500 | 2018 |
| 448 | 20241127 | 110400 | 54068113000 | 114700 | 114800 | 114900 | 114600 | 1738 |
| 449 | 20241127 | 110300 | 53868763000 | 114800 | 114900 | 115000 | 114800 | 1676 |
| 450 | 20241127 | 110200 | 53676216700 | 115000 | 115000 | 115000 | 114800 | 2051 |
| 451 | 20241127 | 110100 | 53440421300 | 115000 | 114900 | 115000 | 114700 | 2587 |
| 452 | 20241127 | 110000 | 53143406000 | 114900 | 114800 | 114900 | 114800 | 757 |
| 453 | 20241127 | 105900 | 53056441900 | 114900 | 115000 | 115000 | 114800 | 422 |
| 454 | 20241127 | 105800 | 53007966200 | 115000 | 114900 | 115100 | 114800 | 1414 |
| 455 | 20241127 | 105700 | 52845323800 | 114900 | 114900 | 114900 | 114800 | 1009 |
| 456 | 20241127 | 105600 | 52729456300 | 114800 | 115100 | 115100 | 114800 | 2602 |
| 457 | 20241127 | 105500 | 52430206900 | 115100 | 115100 | 115100 | 114900 | 1068 |
| 458 | 20241127 | 105400 | 52307313200 | 115200 | 114900 | 115200 | 114900 | 6147 |
| 459 | 20241127 | 105300 | 51600240500 | 114900 | 114900 | 115000 | 114700 | 889 |
| 460 | 20241127 | 105200 | 51498106600 | 114900 | 114700 | 115000 | 114700 | 1904 |
| 461 | 20241127 | 105100 | 51279367800 | 114800 | 114800 | 114800 | 114700 | 618 |
| 462 | 20241127 | 105000 | 51208468100 | 114800 | 114900 | 114900 | 114800 | 1067 |
| 463 | 20241127 | 104900 | 51085961800 | 114900 | 114900 | 115000 | 114800 | 2959 |
| 464 | 20241127 | 104800 | 50745794200 | 114900 | 115100 | 115100 | 114800 | 825 |
| 465 | 20241127 | 104700 | 50650967300 | 115000 | 115000 | 115100 | 115000 | 1640 |
| 466 | 20241127 | 104600 | 50462277800 | 115000 | 114900 | 115100 | 114800 | 994 |
| 467 | 20241127 | 104500 | 50348027000 | 114900 | 115000 | 115100 | 114900 | 2437 |
| 468 | 20241127 | 104400 | 50067798800 | 115000 | 115000 | 115000 | 114900 | 797 |
| 469 | 20241127 | 104300 | 49976213100 | 115000 | 115000 | 115000 | 114900 | 491 |
| 470 | 20241127 | 104200 | 49919790600 | 115000 | 114900 | 115000 | 114800 | 1717 |
| 471 | 20241127 | 104100 | 49722536900 | 114800 | 114700 | 114900 | 114700 | 1317 |
| 472 | 20241127 | 104000 | 49571356700 | 114700 | 114700 | 114800 | 114600 | 368 |
| 473 | 20241127 | 103900 | 49529146700 | 114800 | 114600 | 114800 | 114600 | 1278 |
| 474 | 20241127 | 103800 | 49382560800 | 114700 | 114700 | 114700 | 114500 | 447 |
| 475 | 20241127 | 103700 | 49331333900 | 114600 | 114600 | 114700 | 114600 | 778 |
| 476 | 20241127 | 103600 | 49242174600 | 114600 | 114500 | 114700 | 114500 | 753 |
| 477 | 20241127 | 103500 | 49155907200 | 114500 | 114500 | 114600 | 114400 | 1078 |
| 478 | 20241127 | 103400 | 49032472200 | 114500 | 114600 | 114600 | 114500 | 287 |
| 479 | 20241127 | 103300 | 48999604400 | 114600 | 114600 | 114600 | 114500 | 825 |
| 480 | 20241127 | 103200 | 48905081500 | 114600 | 114700 | 114700 | 114600 | 600 |
| 481 | 20241127 | 103100 | 48836312500 | 114600 | 114700 | 114700 | 114600 | 283 |
| 482 | 20241127 | 103000 | 48803868400 | 114700 | 114700 | 114800 | 114600 | 1477 |
| 483 | 20241127 | 102900 | 48634472200 | 114800 | 114600 | 114800 | 114600 | 517 |
| 484 | 20241127 | 102800 | 48575156800 | 114700 | 114900 | 114900 | 114600 | 1275 |
| 485 | 20241127 | 102700 | 48428830400 | 114900 | 114700 | 114900 | 114700 | 731 |
| 486 | 20241127 | 102600 | 48344932900 | 114700 | 114600 | 114800 | 114600 | 687 |
| 487 | 20241127 | 102500 | 48266111600 | 114700 | 114700 | 114800 | 114500 | 500 |
| 488 | 20241127 | 102400 | 48208798700 | 114800 | 114800 | 114900 | 114600 | 2089 |
| 489 | 20241127 | 102300 | 47968991300 | 114800 | 114500 | 114800 | 114400 | 1474 |
| 490 | 20241127 | 102200 | 47800042200 | 114500 | 114600 | 114600 | 114300 | 3620 |
| 491 | 20241127 | 102100 | 47385661100 | 114600 | 114700 | 114800 | 114600 | 691 |
| 492 | 20241127 | 102000 | 47306439400 | 114700 | 114800 | 114800 | 114600 | 838 |
| 493 | 20241127 | 101900 | 47210341100 | 114800 | 114600 | 114800 | 114500 | 3342 |
| 494 | 20241127 | 101800 | 46827040800 | 114600 | 114600 | 114700 | 114500 | 1176 |
| 495 | 20241127 | 101700 | 46692291600 | 114600 | 114700 | 114700 | 114600 | 782 |
| 496 | 20241127 | 101600 | 46602664600 | 114600 | 114900 | 114900 | 114600 | 1586 |
| 497 | 20241127 | 101500 | 46420743200 | 114900 | 114900 | 115000 | 114800 | 1297 |
| 498 | 20241127 | 101400 | 46271715300 | 114900 | 114600 | 114900 | 114600 | 2498 |
| 499 | 20241127 | 101300 | 45985233000 | 114500 | 114500 | 114600 | 114400 | 1735 |
| 500 | 20241127 | 101200 | 45786585700 | 114600 | 114700 | 114700 | 114500 | 1338 |
| 501 | 20241127 | 101100 | 45633299200 | 114700 | 114600 | 114700 | 114600 | 1178 |
| 502 | 20241127 | 101000 | 45498272400 | 114600 | 114500 | 114700 | 114500 | 2115 |
| 503 | 20241127 | 100900 | 45255875800 | 114500 | 114800 | 114800 | 114500 | 3347 |
| 504 | 20241127 | 100800 | 44872000300 | 114800 | 114900 | 114900 | 114800 | 302 |
| 505 | 20241127 | 100700 | 44837320300 | 114900 | 114900 | 114900 | 114700 | 452 |
| 506 | 20241127 | 100600 | 44785418400 | 114900 | 114900 | 114900 | 114700 | 1944 |
| 507 | 20241127 | 100500 | 44562228400 | 115000 | 114800 | 115000 | 114800 | 1490 |
| 508 | 20241127 | 100400 | 44390961400 | 114900 | 114700 | 114900 | 114600 | 2710 |
| 509 | 20241127 | 100300 | 44080273000 | 114700 | 115000 | 115000 | 114600 | 2813 |
| 510 | 20241127 | 100200 | 43757371200 | 115000 | 115000 | 115000 | 114900 | 902 |
| 511 | 20241127 | 100100 | 43653672600 | 115000 | 114900 | 115100 | 114900 | 2712 |
| 512 | 20241127 | 100000 | 43341909200 | 115000 | 115200 | 115200 | 114900 | 4252 |
| 513 | 20241127 | 095900 | 42852600800 | 115200 | 115100 | 115300 | 115000 | 1738 |
| 514 | 20241127 | 095800 | 42652426600 | 115100 | 115700 | 115700 | 115000 | 7991 |
| 515 | 20241127 | 095700 | 41729609600 | 115700 | 115500 | 115700 | 115500 | 6522 |
| 516 | 20241127 | 095600 | 40975602700 | 115600 | 115500 | 115600 | 115400 | 5000 |
| 517 | 20241127 | 095500 | 40398023500 | 115500 | 115500 | 115600 | 115400 | 5091 |
| 518 | 20241127 | 095400 | 39810209400 | 115400 | 115400 | 115500 | 115100 | 6883 |
| 519 | 20241127 | 095300 | 39016379800 | 115400 | 115400 | 115700 | 115300 | 16659 |
| 520 | 20241127 | 095200 | 37092294000 | 115400 | 114900 | 115400 | 114900 | 10914 |
| 521 | 20241127 | 095100 | 35834767000 | 114900 | 114900 | 115000 | 114800 | 1443 |
| 522 | 20241127 | 095000 | 35668944000 | 114900 | 114900 | 115000 | 114800 | 2311 |
| 523 | 20241127 | 094900 | 35403505800 | 114800 | 115000 | 115000 | 114800 | 1568 |
| 524 | 20241127 | 094800 | 35223339800 | 115000 | 114900 | 115000 | 114800 | 2769 |
| 525 | 20241127 | 094700 | 34905047500 | 114800 | 114900 | 114900 | 114600 | 4485 |
| 526 | 20241127 | 094600 | 34390330000 | 114800 | 115000 | 115000 | 114800 | 1431 |
| 527 | 20241127 | 094500 | 34225864000 | 115000 | 114800 | 115100 | 114700 | 4678 |
| 528 | 20241127 | 094400 | 33688539500 | 114800 | 114700 | 114900 | 114700 | 2458 |
| 529 | 20241127 | 094300 | 33406433100 | 114700 | 115300 | 115300 | 114700 | 13154 |
| 530 | 20241127 | 094200 | 31891473800 | 115300 | 114900 | 115300 | 114700 | 16867 |
| 531 | 20241127 | 094100 | 29949912000 | 114900 | 114300 | 114900 | 114300 | 9326 |
| 532 | 20241127 | 094000 | 28880761000 | 114400 | 114100 | 114400 | 114000 | 4566 |
| 533 | 20241127 | 093900 | 28359309600 | 114000 | 114000 | 114100 | 113900 | 2154 |
| 534 | 20241127 | 093800 | 28113751700 | 114000 | 113800 | 114000 | 113700 | 1549 |
| 535 | 20241127 | 093700 | 27937530500 | 113800 | 114000 | 114000 | 113700 | 2996 |
| 536 | 20241127 | 093600 | 27596657300 | 114000 | 114000 | 114100 | 113800 | 2581 |
| 537 | 20241127 | 093500 | 27302462200 | 113900 | 114200 | 114200 | 113800 | 3438 |
| 538 | 20241127 | 093400 | 26910570600 | 114200 | 114200 | 114300 | 114000 | 1910 |
| 539 | 20241127 | 093300 | 26692542000 | 114200 | 114400 | 114500 | 114200 | 1484 |
| 540 | 20241127 | 093200 | 26522916800 | 114400 | 114400 | 114400 | 114200 | 1781 |
| 541 | 20241127 | 093100 | 26319264800 | 114400 | 114100 | 114600 | 114100 | 6489 |
| 542 | 20241127 | 093000 | 25577365000 | 114200 | 114200 | 114300 | 114100 | 1212 |
| 543 | 20241127 | 092900 | 25438958700 | 114300 | 114400 | 114400 | 114200 | 1718 |
| 544 | 20241127 | 092800 | 25242691000 | 114400 | 114300 | 114400 | 114200 | 2259 |
| 545 | 20241127 | 092700 | 24984446800 | 114300 | 114100 | 114300 | 114100 | 1449 |
| 546 | 20241127 | 092600 | 24818945300 | 114100 | 114000 | 114200 | 114000 | 2335 |
| 547 | 20241127 | 092500 | 24552637400 | 113900 | 113800 | 114000 | 113800 | 3227 |
| 548 | 20241127 | 092400 | 24185277800 | 113900 | 114000 | 114100 | 113800 | 1480 |
| 549 | 20241127 | 092300 | 24016695700 | 114100 | 113700 | 114100 | 113600 | 1891 |
| 550 | 20241127 | 092200 | 23801463900 | 113700 | 113600 | 113800 | 113500 | 5274 |
| 551 | 20241127 | 092100 | 23202167400 | 113600 | 113800 | 113900 | 113400 | 8743 |
| 552 | 20241127 | 092000 | 22208976400 | 113900 | 114000 | 114200 | 113800 | 5341 |
| 553 | 20241127 | 091900 | 21600095600 | 114000 | 114100 | 114100 | 113900 | 4978 |
| 554 | 20241127 | 091800 | 21032453400 | 114000 | 114300 | 114400 | 114000 | 8701 |
| 555 | 20241127 | 091700 | 20038342000 | 114300 | 114600 | 114600 | 114300 | 2167 |
| 556 | 20241127 | 091600 | 19790429200 | 114500 | 114600 | 114700 | 114400 | 2813 |
| 557 | 20241127 | 091500 | 19468107500 | 114600 | 114300 | 114700 | 114300 | 2269 |
| 558 | 20241127 | 091400 | 19208237000 | 114300 | 114300 | 114500 | 114300 | 3575 |
| 559 | 20241127 | 091300 | 18799322200 | 114400 | 114700 | 114800 | 114300 | 5318 |
| 560 | 20241127 | 091200 | 18190411900 | 114800 | 115100 | 115200 | 114600 | 7244 |
| 561 | 20241127 | 091100 | 17358433100 | 115100 | 115000 | 115300 | 114900 | 9175 |
| 562 | 20241127 | 091000 | 16302503100 | 115000 | 115000 | 115300 | 114900 | 15659 |
| 563 | 20241127 | 090900 | 14500386700 | 115000 | 114700 | 115000 | 114500 | 13736 |
| 564 | 20241127 | 090800 | 12923370200 | 114800 | 114500 | 114800 | 114500 | 9506 |
| 565 | 20241127 | 090700 | 11833103300 | 114500 | 114200 | 114600 | 114100 | 14092 |
| 566 | 20241127 | 090600 | 10221468100 | 114200 | 113700 | 114300 | 113600 | 4615 |
| 567 | 20241127 | 090500 | 9695025200 | 113700 | 114300 | 114300 | 113600 | 15756 |
| 568 | 20241127 | 090400 | 7900008000 | 114300 | 113800 | 114300 | 113700 | 9052 |
| 569 | 20241127 | 090300 | 6868710600 | 113900 | 114600 | 114700 | 113700 | 13660 |
| 570 | 20241127 | 090200 | 5309002300 | 114700 | 114200 | 114700 | 114200 | 9778 |
| 571 | 20241127 | 090100 | 4189386600 | 114200 | 114300 | 114600 | 114000 | 12140 |
| 572 | 20241127 | 090000 | 2801137000 | 114300 | 114300 | 114600 | 113900 | 22295 |