33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 3772 |
| 3 | 20241128 | 182900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 4 | 20241128 | 182800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 5 | 20241128 | 182700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 6 | 20241128 | 182600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 7 | 20241128 | 182500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 8 | 20241128 | 182400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 9 | 20241128 | 182300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 10 | 20241128 | 182200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 11 | 20241128 | 182100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 12 | 20241128 | 182000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 13 | 20241128 | 181900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 14 | 20241128 | 181800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 15 | 20241128 | 181700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 16 | 20241128 | 181600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 17 | 20241128 | 181500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 18 | 20241128 | 181400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 19 | 20241128 | 181300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 20 | 20241128 | 181200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 21 | 20241128 | 181100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 22 | 20241128 | 181000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 23 | 20241128 | 180900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 24 | 20241128 | 180800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 25 | 20241128 | 180700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 26 | 20241128 | 180600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 27 | 20241128 | 180500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 28 | 20241128 | 180400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 29 | 20241128 | 180300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 30 | 20241128 | 180200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 31 | 20241128 | 180100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 32 | 20241128 | 180000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 3772 |
| 33 | 20241128 | 175900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 34 | 20241128 | 175800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 35 | 20241128 | 175700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 36 | 20241128 | 175600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 37 | 20241128 | 175500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 38 | 20241128 | 175400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 39 | 20241128 | 175300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 40 | 20241128 | 175200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 41 | 20241128 | 175100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 42 | 20241128 | 175000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 43 | 20241128 | 174900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 44 | 20241128 | 174800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 45 | 20241128 | 174700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 46 | 20241128 | 174600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 47 | 20241128 | 174500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 48 | 20241128 | 174400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 49 | 20241128 | 174300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 50 | 20241128 | 174200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 51 | 20241128 | 174100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 52 | 20241128 | 174000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 53 | 20241128 | 173900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 54 | 20241128 | 173800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 55 | 20241128 | 173700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 56 | 20241128 | 173600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 57 | 20241128 | 173500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 58 | 20241128 | 173400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 59 | 20241128 | 173300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 60 | 20241128 | 173200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 61 | 20241128 | 173100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 62 | 20241128 | 173000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 3772 |
| 63 | 20241128 | 172900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 64 | 20241128 | 172800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 65 | 20241128 | 172700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 66 | 20241128 | 172600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 67 | 20241128 | 172500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 68 | 20241128 | 172400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 69 | 20241128 | 172300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 70 | 20241128 | 172200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 71 | 20241128 | 172100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 72 | 20241128 | 172000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 73 | 20241128 | 171900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 74 | 20241128 | 171800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 75 | 20241128 | 171700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 76 | 20241128 | 171600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 77 | 20241128 | 171500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 78 | 20241128 | 171400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 79 | 20241128 | 171300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 80 | 20241128 | 171200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 81 | 20241128 | 171100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 82 | 20241128 | 171000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 83 | 20241128 | 170900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 84 | 20241128 | 170800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 85 | 20241128 | 170700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 86 | 20241128 | 170600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 87 | 20241128 | 170500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 88 | 20241128 | 170400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 89 | 20241128 | 170300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 90 | 20241128 | 170200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 91 | 20241128 | 170100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 92 | 20241128 | 170000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 3772 |
| 93 | 20241128 | 165900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 94 | 20241128 | 165800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 95 | 20241128 | 165700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 96 | 20241128 | 165600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 97 | 20241128 | 165500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 98 | 20241128 | 165400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 99 | 20241128 | 165300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 100 | 20241128 | 165200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 101 | 20241128 | 165100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 102 | 20241128 | 165000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 103 | 20241128 | 164900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 104 | 20241128 | 164800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 105 | 20241128 | 164700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 106 | 20241128 | 164600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 107 | 20241128 | 164500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 108 | 20241128 | 164400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 109 | 20241128 | 164300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 110 | 20241128 | 164200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 111 | 20241128 | 164100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 112 | 20241128 | 164000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 113 | 20241128 | 163900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 114 | 20241128 | 163800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 115 | 20241128 | 163700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 116 | 20241128 | 163600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 117 | 20241128 | 163500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 118 | 20241128 | 163400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 119 | 20241128 | 163300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 120 | 20241128 | 163200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 121 | 20241128 | 163100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 122 | 20241128 | 163000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 3772 |
| 123 | 20241128 | 162900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 124 | 20241128 | 162800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 125 | 20241128 | 162700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 126 | 20241128 | 162600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 127 | 20241128 | 162500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 128 | 20241128 | 162400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 129 | 20241128 | 162300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 130 | 20241128 | 162200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 131 | 20241128 | 162100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 132 | 20241128 | 162000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 133 | 20241128 | 161900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 134 | 20241128 | 161800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 135 | 20241128 | 161700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 136 | 20241128 | 161600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 137 | 20241128 | 161500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 138 | 20241128 | 161400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 139 | 20241128 | 161300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 140 | 20241128 | 161200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 141 | 20241128 | 161100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 142 | 20241128 | 161000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 143 | 20241128 | 160900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 144 | 20241128 | 160800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 145 | 20241128 | 160700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 146 | 20241128 | 160600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 147 | 20241128 | 160500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 148 | 20241128 | 160400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 149 | 20241128 | 160300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 150 | 20241128 | 160200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 151 | 20241128 | 160100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 152 | 20241128 | 160000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 3772 |
| 153 | 20241128 | 155900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 154 | 20241128 | 155800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 155 | 20241128 | 155700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 156 | 20241128 | 155600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 157 | 20241128 | 155500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 158 | 20241128 | 155400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 159 | 20241128 | 155300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 160 | 20241128 | 155200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 161 | 20241128 | 155100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 162 | 20241128 | 155000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 163 | 20241128 | 154900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 164 | 20241128 | 154800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 165 | 20241128 | 154700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 166 | 20241128 | 154600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 167 | 20241128 | 154500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 168 | 20241128 | 154400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 169 | 20241128 | 154300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 170 | 20241128 | 154200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 171 | 20241128 | 154100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 172 | 20241128 | 154000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 173 | 20241128 | 153900 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 174 | 20241128 | 153800 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 175 | 20241128 | 153700 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 176 | 20241128 | 153600 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 177 | 20241128 | 153500 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 178 | 20241128 | 153400 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 179 | 20241128 | 153300 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 180 | 20241128 | 153200 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 181 | 20241128 | 153100 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 0 |
| 182 | 20241128 | 153000 | 24927501000 | 103600 | 103600 | 103600 | 103600 | 7544 |
| 183 | 20241128 | 152900 | 24536721800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 184 | 20241128 | 152800 | 24536721800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 185 | 20241128 | 152700 | 24536721800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 186 | 20241128 | 152600 | 24536721800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 187 | 20241128 | 152500 | 24536721800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 188 | 20241128 | 152400 | 24536721800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 189 | 20241128 | 152300 | 24536721800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 190 | 20241128 | 152200 | 24536721800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 191 | 20241128 | 152100 | 24536721800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 192 | 20241128 | 152000 | 24536721800 | 103600 | 103600 | 103600 | 103600 | 0 |
| 193 | 20241128 | 151900 | 24536721800 | 103600 | 103700 | 103800 | 103600 | 721 |
| 194 | 20241128 | 151800 | 24461900700 | 103700 | 103600 | 103900 | 103600 | 411 |
| 195 | 20241128 | 151700 | 24419265300 | 103600 | 103800 | 103900 | 103500 | 1378 |
| 196 | 20241128 | 151600 | 24276349700 | 103800 | 103700 | 103900 | 103700 | 787 |
| 197 | 20241128 | 151500 | 24194663700 | 103700 | 103400 | 103900 | 103400 | 645 |
| 198 | 20241128 | 151400 | 24127747000 | 103400 | 103500 | 103800 | 103400 | 1605 |
| 199 | 20241128 | 151300 | 23961522500 | 103600 | 103600 | 103600 | 103400 | 1079 |
| 200 | 20241128 | 151200 | 23849840500 | 103600 | 103600 | 103700 | 103500 | 431 |
| 201 | 20241128 | 151100 | 23805187700 | 103800 | 103500 | 103800 | 103400 | 810 |
| 202 | 20241128 | 151000 | 23721304300 | 103500 | 103600 | 103600 | 103400 | 3115 |
| 203 | 20241128 | 150900 | 23399012000 | 103600 | 103600 | 103800 | 103500 | 723 |
| 204 | 20241128 | 150800 | 23324088400 | 103500 | 103600 | 103700 | 103500 | 1274 |
| 205 | 20241128 | 150700 | 23192109700 | 103600 | 103800 | 103800 | 103500 | 445 |
| 206 | 20241128 | 150600 | 23145995600 | 103800 | 103700 | 103800 | 103500 | 3667 |
| 207 | 20241128 | 150500 | 22766038200 | 103800 | 103800 | 103900 | 103700 | 203 |
| 208 | 20241128 | 150400 | 22744964100 | 103700 | 103800 | 103800 | 103700 | 513 |
| 209 | 20241128 | 150300 | 22691740300 | 103800 | 103800 | 104000 | 103700 | 1395 |
| 210 | 20241128 | 150200 | 22547027300 | 103800 | 103900 | 103900 | 103800 | 1608 |
| 211 | 20241128 | 150100 | 22380051700 | 104000 | 103900 | 104000 | 103900 | 991 |
| 212 | 20241128 | 150000 | 22277040400 | 103900 | 104100 | 104100 | 103900 | 1692 |
| 213 | 20241128 | 145900 | 22101068800 | 104100 | 104000 | 104200 | 104000 | 373 |
| 214 | 20241128 | 145800 | 22062270800 | 104200 | 104200 | 104300 | 104000 | 297 |
| 215 | 20241128 | 145700 | 22031330600 | 104200 | 104200 | 104300 | 104200 | 232 |
| 216 | 20241128 | 145600 | 22007149700 | 104200 | 104100 | 104300 | 104100 | 438 |
| 217 | 20241128 | 145500 | 21961521000 | 104100 | 104100 | 104300 | 104100 | 239 |
| 218 | 20241128 | 145400 | 21936624700 | 104200 | 104100 | 104300 | 104100 | 729 |
| 219 | 20241128 | 145300 | 21860716200 | 104200 | 104200 | 104200 | 104100 | 355 |
| 220 | 20241128 | 145200 | 21823738600 | 104100 | 104100 | 104200 | 104100 | 105 |
| 221 | 20241128 | 145100 | 21812807300 | 104200 | 104200 | 104200 | 104100 | 139 |
| 222 | 20241128 | 145000 | 21798333100 | 104200 | 104100 | 104200 | 104100 | 766 |
| 223 | 20241128 | 144900 | 21718568900 | 104000 | 104100 | 104100 | 104000 | 783 |
| 224 | 20241128 | 144800 | 21637083600 | 104100 | 104200 | 104300 | 104100 | 263 |
| 225 | 20241128 | 144700 | 21609662100 | 104200 | 104300 | 104400 | 104200 | 132 |
| 226 | 20241128 | 144600 | 21595895900 | 104300 | 104300 | 104600 | 104100 | 1202 |
| 227 | 20241128 | 144500 | 21470535300 | 104400 | 104400 | 104500 | 104200 | 420 |
| 228 | 20241128 | 144400 | 21426693700 | 104400 | 104400 | 104400 | 104200 | 792 |
| 229 | 20241128 | 144300 | 21344090800 | 104300 | 104200 | 104400 | 104200 | 894 |
| 230 | 20241128 | 144200 | 21250898700 | 104200 | 104200 | 104300 | 104100 | 183 |
| 231 | 20241128 | 144100 | 21231832000 | 104200 | 104200 | 104200 | 103900 | 701 |
| 232 | 20241128 | 144000 | 21158953900 | 104200 | 104000 | 104200 | 104000 | 750 |
| 233 | 20241128 | 143900 | 21080893700 | 104100 | 104300 | 104300 | 104100 | 271 |
| 234 | 20241128 | 143800 | 21052655900 | 104300 | 104200 | 104300 | 104000 | 1071 |
| 235 | 20241128 | 143700 | 20941226700 | 104200 | 104300 | 104300 | 104200 | 93 |
| 236 | 20241128 | 143600 | 20931531900 | 104300 | 104300 | 104400 | 104000 | 1245 |
| 237 | 20241128 | 143500 | 20801967400 | 104000 | 104300 | 104500 | 104000 | 785 |
| 238 | 20241128 | 143400 | 20720215100 | 104200 | 104500 | 104500 | 104200 | 8 |
| 239 | 20241128 | 143300 | 20719380900 | 104300 | 104100 | 104400 | 104100 | 198 |
| 240 | 20241128 | 143200 | 20698729400 | 104300 | 104100 | 104400 | 103900 | 947 |
| 241 | 20241128 | 143100 | 20600195800 | 104100 | 104300 | 104300 | 104000 | 1093 |
| 242 | 20241128 | 143000 | 20486436500 | 104300 | 104700 | 104700 | 104300 | 561 |
| 243 | 20241128 | 142900 | 20427848400 | 104500 | 104500 | 104500 | 104500 | 26 |
| 244 | 20241128 | 142800 | 20425131400 | 104500 | 104700 | 104700 | 104400 | 419 |
| 245 | 20241128 | 142700 | 20381338900 | 104700 | 104700 | 104700 | 104600 | 271 |
| 246 | 20241128 | 142600 | 20352967100 | 104600 | 104600 | 104600 | 104600 | 171 |
| 247 | 20241128 | 142500 | 20335080500 | 104600 | 104400 | 104600 | 104400 | 105 |
| 248 | 20241128 | 142400 | 20324107200 | 104600 | 104400 | 104800 | 104200 | 689 |
| 249 | 20241128 | 142300 | 20252267100 | 104300 | 104700 | 104700 | 104300 | 1206 |
| 250 | 20241128 | 142200 | 20126317300 | 104600 | 104800 | 104800 | 104600 | 489 |
| 251 | 20241128 | 142100 | 20075147700 | 104600 | 104600 | 104900 | 104600 | 54 |
| 252 | 20241128 | 142000 | 20069498000 | 104600 | 105200 | 105200 | 104500 | 776 |
| 253 | 20241128 | 141900 | 19988146700 | 105100 | 104800 | 105200 | 104800 | 1357 |
| 254 | 20241128 | 141800 | 19845595400 | 104800 | 104900 | 104900 | 104800 | 537 |
| 255 | 20241128 | 141700 | 19789293100 | 104800 | 104600 | 104900 | 104600 | 763 |
| 256 | 20241128 | 141600 | 19709415700 | 104400 | 104600 | 104600 | 104400 | 473 |
| 257 | 20241128 | 141500 | 19659988700 | 104600 | 104600 | 104700 | 104200 | 1312 |
| 258 | 20241128 | 141400 | 19522956300 | 104700 | 104700 | 104700 | 104600 | 1631 |
| 259 | 20241128 | 141300 | 19352333900 | 104700 | 104600 | 104700 | 104600 | 109 |
| 260 | 20241128 | 141200 | 19340931800 | 104700 | 104800 | 104800 | 104700 | 263 |
| 261 | 20241128 | 141100 | 19313395400 | 104800 | 104700 | 104800 | 104700 | 56 |
| 262 | 20241128 | 141000 | 19307531600 | 104700 | 104800 | 104800 | 104700 | 159 |
| 263 | 20241128 | 140900 | 19290878700 | 104800 | 104800 | 104800 | 104700 | 56 |
| 264 | 20241128 | 140800 | 19285010000 | 104700 | 104700 | 104700 | 104700 | 109 |
| 265 | 20241128 | 140700 | 19273597700 | 104700 | 104700 | 104700 | 104700 | 3 |
| 266 | 20241128 | 140600 | 19273283600 | 104600 | 104800 | 104900 | 104600 | 145 |
| 267 | 20241128 | 140500 | 19258093000 | 104900 | 104900 | 104900 | 104800 | 79 |
| 268 | 20241128 | 140400 | 19249813500 | 104900 | 104900 | 104900 | 104800 | 403 |
| 269 | 20241128 | 140300 | 19207544000 | 104900 | 104700 | 104900 | 104700 | 341 |
| 270 | 20241128 | 140200 | 19171791500 | 104800 | 104800 | 104800 | 104700 | 177 |
| 271 | 20241128 | 140100 | 19153253400 | 104800 | 104800 | 104900 | 104700 | 191 |
| 272 | 20241128 | 140000 | 19133250700 | 104800 | 104800 | 104800 | 104800 | 111 |
| 273 | 20241128 | 135900 | 19121617900 | 104800 | 104900 | 104900 | 104700 | 222 |
| 274 | 20241128 | 135800 | 19098342000 | 104900 | 105000 | 105000 | 104900 | 5 |
| 275 | 20241128 | 135700 | 19097817200 | 105000 | 105000 | 105000 | 104900 | 336 |
| 276 | 20241128 | 135600 | 19062540300 | 104900 | 104900 | 104900 | 104900 | 63 |
| 277 | 20241128 | 135500 | 19055931600 | 104900 | 104900 | 104900 | 104700 | 150 |
| 278 | 20241128 | 135400 | 19040220300 | 104800 | 104900 | 105000 | 104800 | 646 |
| 279 | 20241128 | 135300 | 18972517400 | 104800 | 104900 | 104900 | 104800 | 642 |
| 280 | 20241128 | 135200 | 18905172600 | 104800 | 104800 | 104800 | 104800 | 417 |
| 281 | 20241128 | 135100 | 18861471000 | 104900 | 104900 | 104900 | 104800 | 159 |
| 282 | 20241128 | 135000 | 18844792000 | 104900 | 104700 | 104900 | 104700 | 166 |
| 283 | 20241128 | 134900 | 18827396100 | 104700 | 104700 | 104700 | 104700 | 348 |
| 284 | 20241128 | 134800 | 18790960500 | 104600 | 104400 | 104700 | 104400 | 463 |
| 285 | 20241128 | 134700 | 18742535000 | 104400 | 104400 | 104500 | 104400 | 145 |
| 286 | 20241128 | 134600 | 18727390000 | 104300 | 104300 | 104400 | 104200 | 194 |
| 287 | 20241128 | 134500 | 18707162500 | 104300 | 104300 | 104400 | 104200 | 294 |
| 288 | 20241128 | 134400 | 18676498700 | 104300 | 104300 | 104300 | 104300 | 26 |
| 289 | 20241128 | 134300 | 18673786900 | 104200 | 104300 | 104300 | 104200 | 62 |
| 290 | 20241128 | 134200 | 18667325400 | 104300 | 104200 | 104300 | 104200 | 113 |
| 291 | 20241128 | 134100 | 18655549500 | 104200 | 104100 | 104300 | 104000 | 264 |
| 292 | 20241128 | 134000 | 18628058200 | 104100 | 104100 | 104200 | 104000 | 202 |
| 293 | 20241128 | 133900 | 18607031100 | 104100 | 104200 | 104200 | 104100 | 19 |
| 294 | 20241128 | 133800 | 18605052700 | 104100 | 104200 | 104200 | 104100 | 94 |
| 295 | 20241128 | 133700 | 18595263800 | 104200 | 104200 | 104400 | 104100 | 573 |
| 296 | 20241128 | 133600 | 18535569400 | 104200 | 104200 | 104300 | 104200 | 163 |
| 297 | 20241128 | 133500 | 18518581600 | 104200 | 104300 | 104300 | 104200 | 26 |
| 298 | 20241128 | 133400 | 18515872100 | 104300 | 104200 | 104300 | 104100 | 497 |
| 299 | 20241128 | 133300 | 18464123400 | 104200 | 104200 | 104300 | 104100 | 386 |
| 300 | 20241128 | 133200 | 18423901000 | 104200 | 104400 | 104500 | 104200 | 811 |
| 301 | 20241128 | 133100 | 18339299400 | 104400 | 104500 | 104700 | 104400 | 196 |
| 302 | 20241128 | 133000 | 18318818000 | 104500 | 104700 | 104700 | 104500 | 231 |
| 303 | 20241128 | 132900 | 18294673700 | 104700 | 104700 | 104700 | 104600 | 74 |
| 304 | 20241128 | 132800 | 18286927900 | 104700 | 104600 | 104700 | 104500 | 153 |
| 305 | 20241128 | 132700 | 18270922000 | 104500 | 104700 | 104700 | 104500 | 625 |
| 306 | 20241128 | 132600 | 18205558300 | 104700 | 104700 | 104700 | 104600 | 75 |
| 307 | 20241128 | 132500 | 18197711800 | 104700 | 104800 | 104800 | 104700 | 355 |
| 308 | 20241128 | 132400 | 18160542100 | 104700 | 104800 | 104800 | 104700 | 101 |
| 309 | 20241128 | 132300 | 18149958400 | 104800 | 104800 | 104800 | 104700 | 38 |
| 310 | 20241128 | 132200 | 18145976100 | 104800 | 104700 | 104800 | 104700 | 233 |
| 311 | 20241128 | 132100 | 18121579000 | 104700 | 104700 | 104700 | 104700 | 113 |
| 312 | 20241128 | 132000 | 18109747900 | 104800 | 104600 | 104800 | 104600 | 117 |
| 313 | 20241128 | 131900 | 18097495800 | 104900 | 104600 | 104900 | 104600 | 667 |
| 314 | 20241128 | 131800 | 18027662500 | 104700 | 104800 | 104800 | 104600 | 64 |
| 315 | 20241128 | 131700 | 18020964500 | 104700 | 104700 | 104700 | 104600 | 120 |
| 316 | 20241128 | 131600 | 18008402700 | 104600 | 105000 | 105000 | 104600 | 603 |
| 317 | 20241128 | 131500 | 17945289100 | 105000 | 105000 | 105000 | 104800 | 56 |
| 318 | 20241128 | 131400 | 17939418900 | 105000 | 104700 | 105000 | 104700 | 30 |
| 319 | 20241128 | 131300 | 17936273100 | 105000 | 104900 | 105000 | 104900 | 290 |
| 320 | 20241128 | 131200 | 17905849700 | 104900 | 104900 | 104900 | 104700 | 66 |
| 321 | 20241128 | 131100 | 17898928900 | 104800 | 104900 | 104900 | 104800 | 24 |
| 322 | 20241128 | 131000 | 17896413400 | 104800 | 104800 | 104800 | 104800 | 20 |
| 323 | 20241128 | 130900 | 17894317400 | 104700 | 104900 | 104900 | 104700 | 33 |
| 324 | 20241128 | 130800 | 17890861900 | 104800 | 104900 | 104900 | 104800 | 43 |
| 325 | 20241128 | 130700 | 17886354300 | 104900 | 104900 | 104900 | 104900 | 15 |
| 326 | 20241128 | 130600 | 17884780800 | 104700 | 104700 | 104900 | 104600 | 539 |
| 327 | 20241128 | 130500 | 17828346500 | 104500 | 104500 | 104600 | 104500 | 6 |
| 328 | 20241128 | 130400 | 17827719100 | 104600 | 104600 | 104600 | 104500 | 171 |
| 329 | 20241128 | 130300 | 17809833500 | 104500 | 104700 | 104700 | 104500 | 1217 |
| 330 | 20241128 | 130200 | 17682627400 | 104700 | 104700 | 104800 | 104700 | 635 |
| 331 | 20241128 | 130100 | 17616141300 | 104700 | 104800 | 104800 | 104700 | 197 |
| 332 | 20241128 | 130000 | 17595497800 | 104800 | 104800 | 104900 | 104700 | 254 |
| 333 | 20241128 | 125900 | 17568899100 | 104800 | 104900 | 104900 | 104800 | 28 |
| 334 | 20241128 | 125800 | 17565962800 | 104900 | 104900 | 104900 | 104800 | 153 |
| 335 | 20241128 | 125700 | 17549924200 | 104800 | 105000 | 105000 | 104800 | 20 |
| 336 | 20241128 | 125600 | 17547827200 | 105000 | 105000 | 105000 | 104800 | 228 |
| 337 | 20241128 | 125500 | 17523906200 | 105000 | 104800 | 105000 | 104800 | 76 |
| 338 | 20241128 | 125400 | 17515941000 | 105000 | 104900 | 105000 | 104800 | 219 |
| 339 | 20241128 | 125300 | 17492971700 | 104800 | 104900 | 104900 | 104800 | 57 |
| 340 | 20241128 | 125200 | 17486996900 | 104800 | 104800 | 104800 | 104800 | 5 |
| 341 | 20241128 | 125100 | 17486472900 | 104700 | 104800 | 104800 | 104700 | 57 |
| 342 | 20241128 | 125000 | 17480501300 | 104700 | 104700 | 104900 | 104700 | 48 |
| 343 | 20241128 | 124900 | 17475475500 | 104700 | 104900 | 104900 | 104700 | 26 |
| 344 | 20241128 | 124800 | 17472749700 | 104700 | 104800 | 104800 | 104700 | 29 |
| 345 | 20241128 | 124700 | 17469712500 | 104700 | 104800 | 105000 | 104700 | 151 |
| 346 | 20241128 | 124600 | 17453885500 | 104800 | 104900 | 104900 | 104800 | 159 |
| 347 | 20241128 | 124500 | 17437218400 | 105000 | 104900 | 105100 | 104800 | 231 |
| 348 | 20241128 | 124400 | 17412972100 | 104900 | 105000 | 105000 | 104900 | 41 |
| 349 | 20241128 | 124300 | 17408669700 | 105100 | 104900 | 105100 | 104900 | 280 |
| 350 | 20241128 | 124200 | 17379283400 | 105000 | 105000 | 105000 | 104900 | 135 |
| 351 | 20241128 | 124100 | 17365111900 | 105000 | 105000 | 105000 | 105000 | 29 |
| 352 | 20241128 | 124000 | 17362066900 | 105000 | 105000 | 105000 | 104600 | 682 |
| 353 | 20241128 | 123900 | 17290646400 | 105000 | 104900 | 105000 | 104800 | 170 |
| 354 | 20241128 | 123800 | 17272805400 | 104800 | 104900 | 104900 | 104800 | 134 |
| 355 | 20241128 | 123700 | 17258755700 | 104900 | 104800 | 104900 | 104700 | 245 |
| 356 | 20241128 | 123600 | 17233096900 | 104700 | 104800 | 104800 | 104700 | 125 |
| 357 | 20241128 | 123500 | 17220009300 | 104800 | 104700 | 104800 | 104700 | 106 |
| 358 | 20241128 | 123400 | 17208910900 | 104700 | 104800 | 104800 | 104700 | 155 |
| 359 | 20241128 | 123300 | 17192682100 | 104800 | 104900 | 104900 | 104800 | 10 |
| 360 | 20241128 | 123200 | 17191634000 | 105000 | 105000 | 105100 | 104700 | 210 |
| 361 | 20241128 | 123100 | 17169629000 | 105000 | 105000 | 105000 | 104900 | 238 |
| 362 | 20241128 | 123000 | 17144649000 | 105000 | 105100 | 105200 | 105000 | 66 |
| 363 | 20241128 | 122900 | 17137713100 | 105000 | 105000 | 105000 | 105000 | 52 |
| 364 | 20241128 | 122800 | 17132253100 | 105000 | 105000 | 105100 | 105000 | 145 |
| 365 | 20241128 | 122700 | 17117024600 | 105000 | 105000 | 105100 | 104900 | 280 |
| 366 | 20241128 | 122600 | 17087623900 | 104900 | 105000 | 105000 | 104700 | 952 |
| 367 | 20241128 | 122500 | 16987925500 | 105000 | 105100 | 105100 | 105000 | 191 |
| 368 | 20241128 | 122400 | 16967866300 | 105000 | 105000 | 105000 | 104900 | 30 |
| 369 | 20241128 | 122300 | 16964716400 | 105100 | 104700 | 105100 | 104700 | 699 |
| 370 | 20241128 | 122200 | 16891374200 | 104800 | 104800 | 104800 | 104800 | 4 |
| 371 | 20241128 | 122100 | 16890955000 | 104800 | 104600 | 104900 | 104600 | 252 |
| 372 | 20241128 | 122000 | 16864594600 | 104600 | 104800 | 104900 | 104600 | 1011 |
| 373 | 20241128 | 121900 | 16758788500 | 104900 | 104800 | 104900 | 104800 | 36 |
| 374 | 20241128 | 121800 | 16755015600 | 104800 | 104800 | 104800 | 104700 | 26 |
| 375 | 20241128 | 121700 | 16752292600 | 104700 | 104900 | 104900 | 104700 | 1286 |
| 376 | 20241128 | 121600 | 16617542900 | 104900 | 105000 | 105100 | 104900 | 203 |
| 377 | 20241128 | 121500 | 16596228900 | 105100 | 105100 | 105100 | 105100 | 14 |
| 378 | 20241128 | 121400 | 16594757500 | 105100 | 105000 | 105100 | 105000 | 54 |
| 379 | 20241128 | 121300 | 16589087400 | 105000 | 104900 | 105000 | 104900 | 59 |
| 380 | 20241128 | 121200 | 16582897900 | 104900 | 104900 | 105000 | 104900 | 7 |
| 381 | 20241128 | 121100 | 16582163300 | 104900 | 104900 | 104900 | 104800 | 256 |
| 382 | 20241128 | 121000 | 16555309300 | 104900 | 105000 | 105000 | 104900 | 206 |
| 383 | 20241128 | 120900 | 16533679900 | 105000 | 105200 | 105200 | 105000 | 167 |
| 384 | 20241128 | 120800 | 16516128600 | 105100 | 105400 | 105400 | 105100 | 75 |
| 385 | 20241128 | 120700 | 16508237400 | 105400 | 105400 | 105400 | 105300 | 114 |
| 386 | 20241128 | 120600 | 16496227900 | 105400 | 105600 | 105600 | 105400 | 13 |
| 387 | 20241128 | 120500 | 16494857200 | 105400 | 105600 | 105600 | 105300 | 283 |
| 388 | 20241128 | 120400 | 16465046900 | 105500 | 105400 | 105600 | 105400 | 185 |
| 389 | 20241128 | 120300 | 16445516500 | 105400 | 105500 | 105600 | 105300 | 608 |
| 390 | 20241128 | 120200 | 16381401000 | 105400 | 105500 | 105500 | 105400 | 451 |
| 391 | 20241128 | 120100 | 16333825500 | 105200 | 105200 | 105500 | 105200 | 222 |
| 392 | 20241128 | 120000 | 16310470200 | 105500 | 105300 | 105600 | 105200 | 1301 |
| 393 | 20241128 | 115900 | 16173441600 | 105400 | 105300 | 105400 | 105100 | 115 |
| 394 | 20241128 | 115800 | 16161333400 | 105300 | 105300 | 105300 | 105100 | 60 |
| 395 | 20241128 | 115700 | 16155021800 | 105300 | 105300 | 105300 | 105200 | 11 |
| 396 | 20241128 | 115600 | 16153863600 | 105300 | 105300 | 105300 | 105100 | 135 |
| 397 | 20241128 | 115500 | 16139660800 | 105300 | 105400 | 105400 | 105300 | 26 |
| 398 | 20241128 | 115400 | 16136921500 | 105300 | 105400 | 105400 | 105300 | 27 |
| 399 | 20241128 | 115300 | 16134076800 | 105300 | 105300 | 105400 | 105300 | 75 |
| 400 | 20241128 | 115200 | 16126179200 | 105400 | 105300 | 105400 | 105300 | 82 |
| 401 | 20241128 | 115100 | 16117537900 | 105300 | 105300 | 105300 | 105300 | 323 |
| 402 | 20241128 | 115000 | 16083526000 | 105300 | 105000 | 105300 | 104900 | 595 |
| 403 | 20241128 | 114900 | 16020944100 | 104900 | 104900 | 104900 | 104800 | 90 |
| 404 | 20241128 | 114800 | 16011504100 | 104900 | 105000 | 105000 | 104900 | 23 |
| 405 | 20241128 | 114700 | 16009090100 | 105000 | 104900 | 105000 | 104900 | 197 |
| 406 | 20241128 | 114600 | 15988423100 | 104900 | 104800 | 104900 | 104800 | 39 |
| 407 | 20241128 | 114500 | 15984333200 | 104800 | 105000 | 105000 | 104800 | 200 |
| 408 | 20241128 | 114400 | 15963363200 | 105000 | 105200 | 105200 | 104900 | 45 |
| 409 | 20241128 | 114300 | 15958636400 | 104800 | 104900 | 105000 | 104800 | 191 |
| 410 | 20241128 | 114200 | 15938604500 | 104900 | 105200 | 105200 | 104900 | 74 |
| 411 | 20241128 | 114100 | 15930838800 | 104900 | 104900 | 105200 | 104800 | 727 |
| 412 | 20241128 | 114000 | 15854484900 | 105000 | 105100 | 105200 | 104900 | 62 |
| 413 | 20241128 | 113900 | 15847973700 | 105100 | 104900 | 105100 | 104900 | 36 |
| 414 | 20241128 | 113800 | 15844193900 | 105200 | 104800 | 105200 | 104800 | 4 |
| 415 | 20241128 | 113700 | 15843774200 | 104800 | 105200 | 105200 | 104700 | 107 |
| 416 | 20241128 | 113600 | 15832555000 | 105200 | 105000 | 105200 | 104800 | 882 |
| 417 | 20241128 | 113500 | 15739969200 | 105000 | 104900 | 105000 | 104900 | 35 |
| 418 | 20241128 | 113400 | 15736296800 | 104900 | 105000 | 105200 | 104800 | 169 |
| 419 | 20241128 | 113300 | 15718555400 | 105000 | 104900 | 105000 | 104800 | 9 |
| 420 | 20241128 | 113200 | 15717610800 | 105000 | 105200 | 105300 | 104700 | 1477 |
| 421 | 20241128 | 113100 | 15562622100 | 105200 | 105200 | 105200 | 105100 | 99 |
| 422 | 20241128 | 113000 | 15552210600 | 105200 | 105300 | 105400 | 105200 | 121 |
| 423 | 20241128 | 112900 | 15539477600 | 105300 | 105400 | 105400 | 105300 | 109 |
| 424 | 20241128 | 112800 | 15527999600 | 105300 | 105100 | 105300 | 105100 | 264 |
| 425 | 20241128 | 112700 | 15500221000 | 105100 | 105300 | 105300 | 105100 | 122 |
| 426 | 20241128 | 112600 | 15487390000 | 105200 | 105100 | 105200 | 105100 | 84 |
| 427 | 20241128 | 112500 | 15478553400 | 105100 | 104900 | 105200 | 104900 | 1084 |
| 428 | 20241128 | 112400 | 15364735200 | 104900 | 104800 | 105000 | 104700 | 326 |
| 429 | 20241128 | 112300 | 15330560800 | 104800 | 104900 | 105000 | 104800 | 149 |
| 430 | 20241128 | 112200 | 15314931800 | 105000 | 104900 | 105000 | 104600 | 1188 |
| 431 | 20241128 | 112100 | 15190458800 | 105000 | 105000 | 105000 | 104900 | 23 |
| 432 | 20241128 | 112000 | 15188044300 | 104900 | 105000 | 105000 | 104900 | 384 |
| 433 | 20241128 | 111900 | 15147734300 | 105000 | 105200 | 105200 | 105000 | 208 |
| 434 | 20241128 | 111800 | 15125870900 | 105200 | 105200 | 105200 | 105000 | 138 |
| 435 | 20241128 | 111700 | 15111379900 | 105000 | 104900 | 105200 | 104900 | 80 |
| 436 | 20241128 | 111600 | 15102979200 | 104800 | 105100 | 105200 | 104800 | 190 |
| 437 | 20241128 | 111500 | 15083050700 | 105100 | 105100 | 105200 | 105100 | 305 |
| 438 | 20241128 | 111400 | 15050995100 | 105200 | 105100 | 105200 | 104900 | 799 |
| 439 | 20241128 | 111300 | 14967116900 | 105100 | 105300 | 105300 | 105000 | 995 |
| 440 | 20241128 | 111200 | 14862521600 | 105300 | 105300 | 105300 | 105300 | 16 |
| 441 | 20241128 | 111100 | 14860836800 | 105400 | 105400 | 105400 | 105200 | 285 |
| 442 | 20241128 | 111000 | 14830820300 | 105400 | 105200 | 105400 | 105200 | 290 |
| 443 | 20241128 | 110900 | 14800301800 | 105300 | 105200 | 105400 | 105200 | 348 |
| 444 | 20241128 | 110800 | 14763689500 | 105200 | 105600 | 105600 | 105200 | 268 |
| 445 | 20241128 | 110700 | 14735440400 | 105600 | 105500 | 105700 | 105300 | 822 |
| 446 | 20241128 | 110600 | 14648765100 | 105500 | 105800 | 105800 | 105500 | 979 |
| 447 | 20241128 | 110500 | 14545411300 | 105700 | 105800 | 105800 | 105700 | 234 |
| 448 | 20241128 | 110400 | 14520664600 | 105800 | 106000 | 106000 | 105700 | 1854 |
| 449 | 20241128 | 110300 | 14324357100 | 106000 | 106100 | 106200 | 106000 | 376 |
| 450 | 20241128 | 110200 | 14284475300 | 106100 | 106200 | 106300 | 106100 | 156 |
| 451 | 20241128 | 110100 | 14267913400 | 106300 | 106200 | 106300 | 106100 | 326 |
| 452 | 20241128 | 110000 | 14233291000 | 106300 | 106200 | 106300 | 106100 | 462 |
| 453 | 20241128 | 105900 | 14184211600 | 106100 | 106000 | 106300 | 105900 | 1165 |
| 454 | 20241128 | 105800 | 14060553600 | 106000 | 106100 | 106200 | 105800 | 2339 |
| 455 | 20241128 | 105700 | 13812637500 | 106200 | 106200 | 106200 | 106100 | 1301 |
| 456 | 20241128 | 105600 | 13674571500 | 106200 | 106300 | 106400 | 106100 | 529 |
| 457 | 20241128 | 105500 | 13618370700 | 106300 | 106500 | 106500 | 106300 | 380 |
| 458 | 20241128 | 105400 | 13577933600 | 106500 | 106600 | 106800 | 106300 | 1078 |
| 459 | 20241128 | 105300 | 13463104500 | 106400 | 106300 | 106600 | 106300 | 993 |
| 460 | 20241128 | 105200 | 13357406900 | 106300 | 106300 | 106400 | 106100 | 1087 |
| 461 | 20241128 | 105100 | 13241857500 | 106300 | 106200 | 106400 | 106100 | 1760 |
| 462 | 20241128 | 105000 | 13054975700 | 106100 | 106800 | 106800 | 106000 | 4801 |
| 463 | 20241128 | 104900 | 12543997200 | 106800 | 106700 | 107300 | 106600 | 5478 |
| 464 | 20241128 | 104800 | 11958026000 | 106600 | 106300 | 106700 | 106300 | 2414 |
| 465 | 20241128 | 104700 | 11700920800 | 106300 | 106000 | 106400 | 106000 | 2985 |
| 466 | 20241128 | 104600 | 11383767100 | 106000 | 105900 | 106100 | 105900 | 2533 |
| 467 | 20241128 | 104500 | 11115352900 | 106000 | 105700 | 106000 | 105400 | 3489 |
| 468 | 20241128 | 104400 | 10746291300 | 105700 | 105300 | 105700 | 105300 | 1094 |
| 469 | 20241128 | 104300 | 10630851200 | 105300 | 105300 | 105400 | 105200 | 1219 |
| 470 | 20241128 | 104200 | 10502469000 | 105400 | 105300 | 105500 | 105300 | 772 |
| 471 | 20241128 | 104100 | 10421057000 | 105400 | 105200 | 105400 | 105200 | 1808 |
| 472 | 20241128 | 104000 | 10230671800 | 105200 | 105100 | 105200 | 104600 | 1405 |
| 473 | 20241128 | 103900 | 10083130500 | 105100 | 104500 | 105200 | 104500 | 2712 |
| 474 | 20241128 | 103800 | 9798803700 | 104600 | 104500 | 104600 | 104500 | 333 |
| 475 | 20241128 | 103700 | 9763995700 | 104500 | 104600 | 104600 | 104500 | 89 |
| 476 | 20241128 | 103600 | 9754689900 | 104600 | 104600 | 104600 | 104300 | 1371 |
| 477 | 20241128 | 103500 | 9611568800 | 104600 | 104700 | 104700 | 104600 | 94 |
| 478 | 20241128 | 103400 | 9601732000 | 104800 | 104500 | 104800 | 104500 | 241 |
| 479 | 20241128 | 103300 | 9576507400 | 104500 | 104600 | 104800 | 104500 | 1193 |
| 480 | 20241128 | 103200 | 9451537300 | 104600 | 104800 | 104800 | 104500 | 1866 |
| 481 | 20241128 | 103100 | 9256187900 | 104800 | 104700 | 104800 | 104600 | 638 |
| 482 | 20241128 | 103000 | 9189381600 | 104600 | 104800 | 104800 | 104600 | 83 |
| 483 | 20241128 | 102900 | 9180697000 | 104700 | 104600 | 104800 | 104600 | 592 |
| 484 | 20241128 | 102800 | 9118661800 | 104600 | 104600 | 104800 | 104600 | 721 |
| 485 | 20241128 | 102700 | 9043165700 | 104600 | 104500 | 104600 | 104400 | 261 |
| 486 | 20241128 | 102600 | 9015892200 | 104500 | 104400 | 104500 | 104300 | 420 |
| 487 | 20241128 | 102500 | 8972030300 | 104400 | 104400 | 104400 | 104300 | 283 |
| 488 | 20241128 | 102400 | 8942487100 | 104400 | 104400 | 104500 | 104400 | 243 |
| 489 | 20241128 | 102300 | 8917112500 | 104400 | 104400 | 104400 | 104300 | 119 |
| 490 | 20241128 | 102200 | 8904690900 | 104500 | 104200 | 104500 | 104200 | 204 |
| 491 | 20241128 | 102100 | 8883383800 | 104200 | 104600 | 104700 | 104200 | 472 |
| 492 | 20241128 | 102000 | 8834143700 | 104700 | 104500 | 104700 | 104400 | 115 |
| 493 | 20241128 | 101900 | 8822121300 | 104700 | 104400 | 104700 | 104400 | 737 |
| 494 | 20241128 | 101800 | 8745083600 | 104400 | 104400 | 104400 | 104400 | 141 |
| 495 | 20241128 | 101700 | 8730363200 | 104300 | 104200 | 104300 | 104200 | 254 |
| 496 | 20241128 | 101600 | 8703877600 | 104200 | 104100 | 104300 | 104100 | 862 |
| 497 | 20241128 | 101500 | 8614066700 | 104100 | 104100 | 104100 | 104000 | 456 |
| 498 | 20241128 | 101400 | 8566617300 | 104000 | 104300 | 104300 | 104000 | 482 |
| 499 | 20241128 | 101300 | 8516438700 | 104300 | 104300 | 104400 | 104200 | 248 |
| 500 | 20241128 | 101200 | 8490563600 | 104300 | 104200 | 104400 | 104200 | 224 |
| 501 | 20241128 | 101100 | 8467193800 | 104100 | 104200 | 104400 | 104100 | 612 |
| 502 | 20241128 | 101000 | 8403368100 | 104200 | 104000 | 104300 | 104000 | 368 |
| 503 | 20241128 | 100900 | 8365050900 | 104000 | 103800 | 104000 | 103800 | 587 |
| 504 | 20241128 | 100800 | 8304103500 | 104000 | 103700 | 104200 | 103700 | 807 |
| 505 | 20241128 | 100700 | 8220230900 | 104000 | 104000 | 104100 | 103700 | 630 |
| 506 | 20241128 | 100600 | 8154781400 | 104000 | 104000 | 104000 | 104000 | 170 |
| 507 | 20241128 | 100500 | 8137101400 | 104000 | 103900 | 104000 | 103900 | 151 |
| 508 | 20241128 | 100400 | 8121412400 | 103900 | 104000 | 104000 | 103800 | 169 |
| 509 | 20241128 | 100300 | 8103858400 | 103900 | 104200 | 104200 | 103900 | 275 |
| 510 | 20241128 | 100200 | 8075248100 | 104200 | 104100 | 104200 | 104000 | 192 |
| 511 | 20241128 | 100100 | 8055261200 | 104200 | 104000 | 104200 | 104000 | 279 |
| 512 | 20241128 | 100000 | 8026233800 | 103900 | 104000 | 104000 | 103900 | 98 |
| 513 | 20241128 | 095900 | 8016050300 | 103900 | 103800 | 104100 | 103800 | 619 |
| 514 | 20241128 | 095800 | 7951676000 | 103800 | 103800 | 103900 | 103800 | 109 |
| 515 | 20241128 | 095700 | 7940360700 | 103800 | 103900 | 103900 | 103800 | 143 |
| 516 | 20241128 | 095600 | 7925515400 | 103800 | 104000 | 104000 | 103800 | 1502 |
| 517 | 20241128 | 095500 | 7769425900 | 104000 | 104000 | 104100 | 104000 | 226 |
| 518 | 20241128 | 095400 | 7745921700 | 104100 | 104000 | 104100 | 103900 | 136 |
| 519 | 20241128 | 095300 | 7731779200 | 104100 | 104000 | 104300 | 104000 | 693 |
| 520 | 20241128 | 095200 | 7659592200 | 104000 | 103800 | 104000 | 103800 | 323 |
| 521 | 20241128 | 095100 | 7626045300 | 103800 | 103500 | 103800 | 103400 | 651 |
| 522 | 20241128 | 095000 | 7558631000 | 103500 | 103500 | 103500 | 103400 | 131 |
| 523 | 20241128 | 094900 | 7545083000 | 103500 | 103400 | 103500 | 103400 | 534 |
| 524 | 20241128 | 094800 | 7489836200 | 103500 | 103500 | 103500 | 103300 | 529 |
| 525 | 20241128 | 094700 | 7435176000 | 103400 | 103500 | 103600 | 103400 | 1260 |
| 526 | 20241128 | 094600 | 7304780900 | 103600 | 103600 | 104200 | 103400 | 978 |
| 527 | 20241128 | 094500 | 7203491800 | 103700 | 103600 | 103700 | 103500 | 847 |
| 528 | 20241128 | 094400 | 7115779700 | 103600 | 103600 | 103700 | 103500 | 362 |
| 529 | 20241128 | 094300 | 7078283300 | 103600 | 103600 | 103700 | 103600 | 129 |
| 530 | 20241128 | 094200 | 7064918200 | 103600 | 103600 | 103600 | 103400 | 960 |
| 531 | 20241128 | 094100 | 6965645100 | 103600 | 103700 | 103700 | 103300 | 866 |
| 532 | 20241128 | 094000 | 6876021300 | 103400 | 104000 | 104000 | 103400 | 4634 |
| 533 | 20241128 | 093900 | 6395433600 | 103900 | 104300 | 104300 | 103900 | 470 |
| 534 | 20241128 | 093800 | 6346523500 | 104300 | 104000 | 104300 | 104000 | 246 |
| 535 | 20241128 | 093700 | 6320925100 | 103900 | 103900 | 104100 | 103800 | 450 |
| 536 | 20241128 | 093600 | 6274173600 | 103700 | 103500 | 103900 | 103400 | 1128 |
| 537 | 20241128 | 093500 | 6157367700 | 103400 | 103400 | 103500 | 103400 | 277 |
| 538 | 20241128 | 093400 | 6128725300 | 103400 | 103500 | 103500 | 103300 | 1023 |
| 539 | 20241128 | 093300 | 6022965100 | 103400 | 103800 | 103800 | 103400 | 1041 |
| 540 | 20241128 | 093200 | 5915278300 | 103900 | 104100 | 104100 | 103400 | 3972 |
| 541 | 20241128 | 093100 | 5503046400 | 104000 | 104800 | 104800 | 104000 | 1691 |
| 542 | 20241128 | 093000 | 5326737600 | 104800 | 104300 | 104800 | 104300 | 136 |
| 543 | 20241128 | 092900 | 5312514500 | 104300 | 104300 | 104400 | 104300 | 474 |
| 544 | 20241128 | 092800 | 5263070000 | 104700 | 104700 | 105000 | 104300 | 1605 |
| 545 | 20241128 | 092700 | 5095462600 | 104700 | 104700 | 105000 | 104600 | 2537 |
| 546 | 20241128 | 092600 | 4829703400 | 104700 | 104600 | 104700 | 104500 | 604 |
| 547 | 20241128 | 092500 | 4766525400 | 104600 | 104800 | 104800 | 104500 | 596 |
| 548 | 20241128 | 092400 | 4704161700 | 104800 | 105000 | 105100 | 104800 | 875 |
| 549 | 20241128 | 092300 | 4612273500 | 105000 | 105000 | 105100 | 104800 | 273 |
| 550 | 20241128 | 092200 | 4583611600 | 105000 | 105100 | 105200 | 105000 | 1441 |
| 551 | 20241128 | 092100 | 4432235600 | 105100 | 105100 | 105300 | 105000 | 583 |
| 552 | 20241128 | 092000 | 4370928600 | 105000 | 104700 | 105200 | 104700 | 3077 |
| 553 | 20241128 | 091900 | 4048038200 | 104800 | 104400 | 104800 | 104400 | 1087 |
| 554 | 20241128 | 091800 | 3934297600 | 104300 | 104300 | 104300 | 104200 | 342 |
| 555 | 20241128 | 091700 | 3898640500 | 104300 | 104200 | 104300 | 104100 | 1296 |
| 556 | 20241128 | 091600 | 3763675600 | 104300 | 104300 | 104400 | 104000 | 2055 |
| 557 | 20241128 | 091500 | 3549739000 | 104300 | 104500 | 104500 | 104200 | 1048 |
| 558 | 20241128 | 091400 | 3440436500 | 104300 | 104700 | 104700 | 104300 | 968 |
| 559 | 20241128 | 091300 | 3339301100 | 104700 | 104900 | 104900 | 104400 | 555 |
| 560 | 20241128 | 091200 | 3281167800 | 104800 | 104400 | 104800 | 104400 | 397 |
| 561 | 20241128 | 091100 | 3239678600 | 104500 | 104600 | 104700 | 104300 | 1219 |
| 562 | 20241128 | 091000 | 3112288000 | 104600 | 105300 | 105300 | 104600 | 2521 |
| 563 | 20241128 | 090900 | 2847959700 | 105300 | 105200 | 105300 | 105000 | 690 |
| 564 | 20241128 | 090800 | 2775362200 | 105200 | 105200 | 105300 | 104900 | 1670 |
| 565 | 20241128 | 090700 | 2599915400 | 105200 | 105000 | 105400 | 105000 | 405 |
| 566 | 20241128 | 090600 | 2557327000 | 105000 | 105100 | 105700 | 104900 | 3745 |
| 567 | 20241128 | 090500 | 2162641100 | 105000 | 104800 | 105000 | 104700 | 1163 |
| 568 | 20241128 | 090400 | 2040723900 | 104800 | 105400 | 105400 | 104500 | 2499 |
| 569 | 20241128 | 090300 | 1778401200 | 105400 | 105300 | 105500 | 104900 | 2164 |
| 570 | 20241128 | 090200 | 1550626000 | 105200 | 105500 | 105500 | 105000 | 3271 |
| 571 | 20241128 | 090100 | 1206365800 | 105500 | 105400 | 105900 | 104800 | 3809 |
| 572 | 20241128 | 090000 | 804738700 | 105400 | 103400 | 105800 | 103400 | 7745 |