34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 184100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 9982 |
| 3 | 20241127 | 184000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 4 | 20241127 | 183900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 5 | 20241127 | 183800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 6 | 20241127 | 183700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 7 | 20241127 | 183600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 8 | 20241127 | 183500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 9 | 20241127 | 183400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 10 | 20241127 | 183300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 11 | 20241127 | 183200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 12 | 20241127 | 183100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 13 | 20241127 | 183000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 14 | 20241127 | 182900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 15 | 20241127 | 182800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 16 | 20241127 | 182700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 17 | 20241127 | 182600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 18 | 20241127 | 182500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 19 | 20241127 | 182400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 20 | 20241127 | 182300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 21 | 20241127 | 182200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 22 | 20241127 | 182100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 23 | 20241127 | 182000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 24 | 20241127 | 181900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 25 | 20241127 | 181800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 26 | 20241127 | 181700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 27 | 20241127 | 181600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 28 | 20241127 | 181500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 29 | 20241127 | 181400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 30 | 20241127 | 181300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 31 | 20241127 | 181200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 32 | 20241127 | 181100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 9982 |
| 33 | 20241127 | 181000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 34 | 20241127 | 180900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 35 | 20241127 | 180800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 36 | 20241127 | 180700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 37 | 20241127 | 180600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 38 | 20241127 | 180500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 39 | 20241127 | 180400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 40 | 20241127 | 180300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 41 | 20241127 | 180200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 42 | 20241127 | 180100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 43 | 20241127 | 180000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 44 | 20241127 | 175900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 45 | 20241127 | 175800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 46 | 20241127 | 175700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 47 | 20241127 | 175600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 48 | 20241127 | 175500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 49 | 20241127 | 175400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 50 | 20241127 | 175300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 51 | 20241127 | 175200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 52 | 20241127 | 175100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 53 | 20241127 | 175000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 54 | 20241127 | 174900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 55 | 20241127 | 174800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 56 | 20241127 | 174700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 57 | 20241127 | 174600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 58 | 20241127 | 174500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 59 | 20241127 | 174400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 60 | 20241127 | 174300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 61 | 20241127 | 174200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 62 | 20241127 | 174100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 9982 |
| 63 | 20241127 | 174000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 64 | 20241127 | 173900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 65 | 20241127 | 173800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 66 | 20241127 | 173700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 67 | 20241127 | 173600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 68 | 20241127 | 173500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 69 | 20241127 | 173400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 70 | 20241127 | 173300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 71 | 20241127 | 173200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 72 | 20241127 | 173100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 73 | 20241127 | 173000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 74 | 20241127 | 172900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 75 | 20241127 | 172800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 76 | 20241127 | 172700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 77 | 20241127 | 172600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 78 | 20241127 | 172500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 79 | 20241127 | 172400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 80 | 20241127 | 172300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 81 | 20241127 | 172200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 82 | 20241127 | 172100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 83 | 20241127 | 172000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 84 | 20241127 | 171900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 85 | 20241127 | 171800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 86 | 20241127 | 171700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 87 | 20241127 | 171600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 88 | 20241127 | 171500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 89 | 20241127 | 171400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 90 | 20241127 | 171300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 91 | 20241127 | 171200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 92 | 20241127 | 171100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 9982 |
| 93 | 20241127 | 171000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 94 | 20241127 | 170900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 95 | 20241127 | 170800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 96 | 20241127 | 170700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 97 | 20241127 | 170600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 98 | 20241127 | 170500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 99 | 20241127 | 170400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 100 | 20241127 | 170300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 101 | 20241127 | 170200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 102 | 20241127 | 170100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 103 | 20241127 | 170000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 104 | 20241127 | 165900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 105 | 20241127 | 165800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 106 | 20241127 | 165700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 107 | 20241127 | 165600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 108 | 20241127 | 165500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 109 | 20241127 | 165400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 110 | 20241127 | 165300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 111 | 20241127 | 165200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 112 | 20241127 | 165100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 113 | 20241127 | 165000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 114 | 20241127 | 164900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 115 | 20241127 | 164800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 116 | 20241127 | 164700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 117 | 20241127 | 164600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 118 | 20241127 | 164500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 119 | 20241127 | 164400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 120 | 20241127 | 164300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 121 | 20241127 | 164200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 122 | 20241127 | 164100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 9982 |
| 123 | 20241127 | 164000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 124 | 20241127 | 163900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 125 | 20241127 | 163800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 126 | 20241127 | 163700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 127 | 20241127 | 163600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 128 | 20241127 | 163500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 129 | 20241127 | 163400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 130 | 20241127 | 163300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 131 | 20241127 | 163200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 132 | 20241127 | 163100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 133 | 20241127 | 163000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 134 | 20241127 | 162900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 135 | 20241127 | 162800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 136 | 20241127 | 162700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 137 | 20241127 | 162600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 138 | 20241127 | 162500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 139 | 20241127 | 162400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 140 | 20241127 | 162300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 141 | 20241127 | 162200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 142 | 20241127 | 162100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 143 | 20241127 | 162000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 144 | 20241127 | 161900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 145 | 20241127 | 161800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 146 | 20241127 | 161700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 147 | 20241127 | 161600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 148 | 20241127 | 161500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 149 | 20241127 | 161400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 150 | 20241127 | 161300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 151 | 20241127 | 161200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 152 | 20241127 | 161100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 9982 |
| 153 | 20241127 | 161000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 154 | 20241127 | 160900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 155 | 20241127 | 160800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 156 | 20241127 | 160700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 157 | 20241127 | 160600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 158 | 20241127 | 160500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 159 | 20241127 | 160400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 160 | 20241127 | 160300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 161 | 20241127 | 160200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 162 | 20241127 | 160100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 163 | 20241127 | 160000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 164 | 20241127 | 155900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 165 | 20241127 | 155800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 166 | 20241127 | 155700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 167 | 20241127 | 155600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 168 | 20241127 | 155500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 169 | 20241127 | 155400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 170 | 20241127 | 155300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 171 | 20241127 | 155200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 172 | 20241127 | 155100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 173 | 20241127 | 155000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 174 | 20241127 | 154900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 175 | 20241127 | 154800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 176 | 20241127 | 154700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 177 | 20241127 | 154600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 178 | 20241127 | 154500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 179 | 20241127 | 154400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 180 | 20241127 | 154300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 181 | 20241127 | 154200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 182 | 20241127 | 154100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 9982 |
| 183 | 20241127 | 154000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 184 | 20241127 | 153900 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 185 | 20241127 | 153800 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 186 | 20241127 | 153700 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 187 | 20241127 | 153600 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 188 | 20241127 | 153500 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 189 | 20241127 | 153400 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 190 | 20241127 | 153300 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 191 | 20241127 | 153200 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 192 | 20241127 | 153100 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 193 | 20241127 | 153000 | 46960536100 | 180200 | 180200 | 180200 | 180200 | 9982 |
| 194 | 20241127 | 152900 | 45161779700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 195 | 20241127 | 152800 | 45161779700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 196 | 20241127 | 152700 | 45161779700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 197 | 20241127 | 152600 | 45161779700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 198 | 20241127 | 152500 | 45161779700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 199 | 20241127 | 152400 | 45161779700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 200 | 20241127 | 152300 | 45161779700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 201 | 20241127 | 152200 | 45161779700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 202 | 20241127 | 152100 | 45161779700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 203 | 20241127 | 152000 | 45161779700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 204 | 20241127 | 151900 | 45161779700 | 180200 | 180200 | 180300 | 180100 | 950 |
| 205 | 20241127 | 151800 | 44990580900 | 180100 | 179600 | 180100 | 179500 | 1256 |
| 206 | 20241127 | 151700 | 44764703700 | 179600 | 179600 | 179800 | 179400 | 1128 |
| 207 | 20241127 | 151600 | 44562076900 | 179500 | 179500 | 179800 | 179100 | 1240 |
| 208 | 20241127 | 151500 | 44339539300 | 179500 | 179000 | 179600 | 178900 | 2577 |
| 209 | 20241127 | 151400 | 43878074600 | 179000 | 179300 | 179400 | 178900 | 2709 |
| 210 | 20241127 | 151300 | 43392704900 | 179300 | 179800 | 179900 | 179200 | 1879 |
| 211 | 20241127 | 151200 | 43055427900 | 179900 | 180000 | 180200 | 179800 | 2912 |
| 212 | 20241127 | 151100 | 42531310600 | 180000 | 180100 | 180200 | 180000 | 733 |
| 213 | 20241127 | 151000 | 42399315600 | 180100 | 180100 | 180300 | 180000 | 1022 |
| 214 | 20241127 | 150900 | 42215269400 | 180100 | 180000 | 180300 | 180000 | 1430 |
| 215 | 20241127 | 150800 | 41957705300 | 180000 | 180000 | 180200 | 179900 | 2133 |
| 216 | 20241127 | 150700 | 41573649500 | 180100 | 180200 | 180300 | 180000 | 532 |
| 217 | 20241127 | 150600 | 41477847900 | 180200 | 180000 | 180200 | 180000 | 1137 |
| 218 | 20241127 | 150500 | 41273054100 | 180000 | 180200 | 180200 | 180000 | 629 |
| 219 | 20241127 | 150400 | 41159803000 | 180100 | 180300 | 180300 | 180100 | 791 |
| 220 | 20241127 | 150300 | 41017266500 | 180200 | 180200 | 180400 | 180000 | 787 |
| 221 | 20241127 | 150200 | 40875499400 | 180200 | 180000 | 180400 | 179900 | 2921 |
| 222 | 20241127 | 150100 | 40349631500 | 180000 | 180300 | 180300 | 180000 | 1782 |
| 223 | 20241127 | 150000 | 40028672000 | 180200 | 180200 | 180600 | 180100 | 2525 |
| 224 | 20241127 | 145900 | 39573374600 | 180200 | 180400 | 180500 | 180200 | 675 |
| 225 | 20241127 | 145800 | 39451628700 | 180400 | 180400 | 180500 | 180100 | 2573 |
| 226 | 20241127 | 145700 | 38987692600 | 180500 | 180800 | 180800 | 180500 | 1163 |
| 227 | 20241127 | 145600 | 38777631200 | 180800 | 181000 | 181100 | 180800 | 975 |
| 228 | 20241127 | 145500 | 38601228000 | 181000 | 181000 | 181200 | 180900 | 847 |
| 229 | 20241127 | 145400 | 38447908900 | 181100 | 181400 | 181400 | 181100 | 664 |
| 230 | 20241127 | 145300 | 38327567300 | 181400 | 181400 | 181400 | 181100 | 377 |
| 231 | 20241127 | 145200 | 38259257800 | 181300 | 181000 | 181300 | 180900 | 1144 |
| 232 | 20241127 | 145100 | 38052095900 | 181000 | 181000 | 181100 | 180900 | 825 |
| 233 | 20241127 | 145000 | 37902773200 | 181000 | 180700 | 181100 | 180700 | 1072 |
| 234 | 20241127 | 144900 | 37708883300 | 180700 | 181500 | 181500 | 180700 | 1345 |
| 235 | 20241127 | 144800 | 37465312500 | 181400 | 181900 | 181900 | 181400 | 1588 |
| 236 | 20241127 | 144700 | 37176830700 | 181900 | 182100 | 182100 | 181900 | 1286 |
| 237 | 20241127 | 144600 | 36942802700 | 182100 | 182200 | 182200 | 182100 | 379 |
| 238 | 20241127 | 144500 | 36873785900 | 182100 | 182100 | 182200 | 182100 | 166 |
| 239 | 20241127 | 144400 | 36843554700 | 182100 | 182200 | 182200 | 182100 | 542 |
| 240 | 20241127 | 144300 | 36744854100 | 182200 | 182200 | 182300 | 182100 | 561 |
| 241 | 20241127 | 144200 | 36642652900 | 182200 | 182300 | 182300 | 182200 | 581 |
| 242 | 20241127 | 144100 | 36536783000 | 182300 | 182400 | 182500 | 182300 | 809 |
| 243 | 20241127 | 144000 | 36389229600 | 182400 | 182400 | 182500 | 182400 | 330 |
| 244 | 20241127 | 143900 | 36329031800 | 182500 | 182500 | 182600 | 182400 | 477 |
| 245 | 20241127 | 143800 | 36241996600 | 182500 | 182600 | 182600 | 182400 | 464 |
| 246 | 20241127 | 143700 | 36157309100 | 182600 | 182500 | 182600 | 182400 | 173 |
| 247 | 20241127 | 143600 | 36125737200 | 182400 | 182800 | 182900 | 182400 | 1024 |
| 248 | 20241127 | 143500 | 35938727400 | 182800 | 182600 | 182900 | 182600 | 500 |
| 249 | 20241127 | 143400 | 35847376100 | 182500 | 182800 | 182800 | 182400 | 703 |
| 250 | 20241127 | 143300 | 35718956200 | 182700 | 182400 | 182800 | 182400 | 567 |
| 251 | 20241127 | 143200 | 35615379800 | 182400 | 182500 | 182500 | 182200 | 309 |
| 252 | 20241127 | 143100 | 35559042400 | 182500 | 182500 | 182800 | 182500 | 1031 |
| 253 | 20241127 | 143000 | 35370782300 | 182400 | 182200 | 182400 | 182000 | 1836 |
| 254 | 20241127 | 142900 | 35036434800 | 182100 | 182600 | 182700 | 182100 | 1947 |
| 255 | 20241127 | 142800 | 34681411700 | 182600 | 182600 | 182800 | 182600 | 709 |
| 256 | 20241127 | 142700 | 34551892200 | 182600 | 182600 | 182700 | 182600 | 268 |
| 257 | 20241127 | 142600 | 34502953400 | 182600 | 183200 | 183200 | 182600 | 824 |
| 258 | 20241127 | 142500 | 34352281000 | 183100 | 183200 | 183400 | 183100 | 418 |
| 259 | 20241127 | 142400 | 34275676300 | 183200 | 182900 | 183400 | 182900 | 626 |
| 260 | 20241127 | 142300 | 34161019700 | 182900 | 182600 | 183000 | 182500 | 747 |
| 261 | 20241127 | 142200 | 34024541700 | 182600 | 183100 | 183100 | 182500 | 1771 |
| 262 | 20241127 | 142100 | 33700836200 | 183000 | 183200 | 183300 | 183000 | 1668 |
| 263 | 20241127 | 142000 | 33395284900 | 183300 | 183600 | 183700 | 183200 | 1238 |
| 264 | 20241127 | 141900 | 33168159900 | 183600 | 183600 | 183700 | 183600 | 600 |
| 265 | 20241127 | 141800 | 33057998400 | 183700 | 183600 | 183700 | 183600 | 240 |
| 266 | 20241127 | 141700 | 33013932000 | 183700 | 183800 | 183900 | 183600 | 1097 |
| 267 | 20241127 | 141600 | 32812405400 | 183800 | 184300 | 184300 | 183800 | 2658 |
| 268 | 20241127 | 141500 | 32323115400 | 184300 | 184400 | 184400 | 184300 | 806 |
| 269 | 20241127 | 141400 | 32174553500 | 184400 | 184600 | 184600 | 184400 | 569 |
| 270 | 20241127 | 141300 | 32069601700 | 184500 | 184500 | 184600 | 184400 | 503 |
| 271 | 20241127 | 141200 | 31976801200 | 184600 | 184700 | 184700 | 184500 | 356 |
| 272 | 20241127 | 141100 | 31911091100 | 184700 | 184700 | 184800 | 184700 | 278 |
| 273 | 20241127 | 141000 | 31859741900 | 184700 | 184700 | 184800 | 184700 | 119 |
| 274 | 20241127 | 140900 | 31837761500 | 184800 | 184700 | 184800 | 184600 | 65 |
| 275 | 20241127 | 140800 | 31825758800 | 184700 | 184700 | 184700 | 184600 | 30 |
| 276 | 20241127 | 140700 | 31820218700 | 184700 | 184800 | 184800 | 184600 | 87 |
| 277 | 20241127 | 140600 | 31804149700 | 184800 | 184700 | 184900 | 184700 | 184 |
| 278 | 20241127 | 140500 | 31770142800 | 184700 | 184700 | 184800 | 184600 | 118 |
| 279 | 20241127 | 140400 | 31748347900 | 184800 | 184700 | 184800 | 184600 | 140 |
| 280 | 20241127 | 140300 | 31722490600 | 184700 | 184700 | 184800 | 184600 | 314 |
| 281 | 20241127 | 140200 | 31664499500 | 184700 | 184900 | 184900 | 184700 | 271 |
| 282 | 20241127 | 140100 | 31614427000 | 184900 | 184800 | 184900 | 184800 | 168 |
| 283 | 20241127 | 140000 | 31583378400 | 184800 | 184500 | 184800 | 184500 | 592 |
| 284 | 20241127 | 135900 | 31474056900 | 184500 | 184400 | 184600 | 184300 | 73 |
| 285 | 20241127 | 135800 | 31460592100 | 184400 | 184400 | 184500 | 184300 | 427 |
| 286 | 20241127 | 135700 | 31381854400 | 184400 | 184400 | 184400 | 184300 | 197 |
| 287 | 20241127 | 135600 | 31345537900 | 184400 | 184400 | 184400 | 184300 | 611 |
| 288 | 20241127 | 135500 | 31232926000 | 184400 | 184600 | 184600 | 184300 | 814 |
| 289 | 20241127 | 135400 | 31082819200 | 184600 | 184800 | 184800 | 184500 | 2472 |
| 290 | 20241127 | 135300 | 30626604900 | 184700 | 184700 | 184800 | 184700 | 328 |
| 291 | 20241127 | 135200 | 30566016400 | 184800 | 184800 | 184800 | 184700 | 224 |
| 292 | 20241127 | 135100 | 30524636400 | 184800 | 184700 | 184800 | 184700 | 252 |
| 293 | 20241127 | 135000 | 30478076600 | 184700 | 184900 | 184900 | 184700 | 345 |
| 294 | 20241127 | 134900 | 30414325900 | 184900 | 184900 | 185000 | 184800 | 483 |
| 295 | 20241127 | 134800 | 30325038800 | 184900 | 185000 | 185000 | 184900 | 179 |
| 296 | 20241127 | 134700 | 30291927500 | 185000 | 185000 | 185100 | 185000 | 44 |
| 297 | 20241127 | 134600 | 30283786100 | 185000 | 185000 | 185100 | 184900 | 222 |
| 298 | 20241127 | 134500 | 30242715900 | 185000 | 185000 | 185100 | 185000 | 218 |
| 299 | 20241127 | 134400 | 30202384100 | 184900 | 185000 | 185000 | 184900 | 232 |
| 300 | 20241127 | 134300 | 30159484000 | 185000 | 185200 | 185200 | 184900 | 865 |
| 301 | 20241127 | 134200 | 29999460400 | 185100 | 185100 | 185200 | 185000 | 167 |
| 302 | 20241127 | 134100 | 29968548200 | 185200 | 185100 | 185200 | 185100 | 228 |
| 303 | 20241127 | 134000 | 29926343800 | 185100 | 185000 | 185100 | 185000 | 192 |
| 304 | 20241127 | 133900 | 29890808100 | 185100 | 185000 | 185100 | 185000 | 132 |
| 305 | 20241127 | 133800 | 29866379000 | 185100 | 185200 | 185200 | 185000 | 197 |
| 306 | 20241127 | 133700 | 29829917400 | 185100 | 185100 | 185200 | 185100 | 84 |
| 307 | 20241127 | 133600 | 29814366400 | 185100 | 185100 | 185200 | 185100 | 288 |
| 308 | 20241127 | 133500 | 29761056900 | 185100 | 185300 | 185400 | 185100 | 814 |
| 309 | 20241127 | 133400 | 29610251800 | 185300 | 185400 | 185400 | 185300 | 357 |
| 310 | 20241127 | 133300 | 29544086300 | 185400 | 185400 | 185400 | 185300 | 194 |
| 311 | 20241127 | 133200 | 29508132900 | 185300 | 185400 | 185400 | 185200 | 235 |
| 312 | 20241127 | 133100 | 29464590300 | 185400 | 185500 | 185500 | 185400 | 256 |
| 313 | 20241127 | 133000 | 29417125500 | 185500 | 185400 | 185700 | 185400 | 106 |
| 314 | 20241127 | 132900 | 29397452200 | 185400 | 185400 | 185600 | 185300 | 166 |
| 315 | 20241127 | 132800 | 29366669100 | 185400 | 185300 | 185400 | 185300 | 72 |
| 316 | 20241127 | 132700 | 29353321300 | 185300 | 185300 | 185300 | 185300 | 111 |
| 317 | 20241127 | 132600 | 29332753000 | 185300 | 185300 | 185400 | 185200 | 118 |
| 318 | 20241127 | 132500 | 29310886900 | 185300 | 185300 | 185400 | 185100 | 241 |
| 319 | 20241127 | 132400 | 29266248400 | 185300 | 185100 | 185400 | 185100 | 188 |
| 320 | 20241127 | 132300 | 29231428600 | 185200 | 186000 | 186100 | 185200 | 1899 |
| 321 | 20241127 | 132200 | 28879113900 | 186000 | 186100 | 186100 | 186000 | 31 |
| 322 | 20241127 | 132100 | 28873346700 | 186100 | 186000 | 186300 | 186000 | 464 |
| 323 | 20241127 | 132000 | 28786991700 | 185900 | 185800 | 186000 | 185700 | 312 |
| 324 | 20241127 | 131900 | 28729002100 | 185800 | 185700 | 185800 | 185700 | 112 |
| 325 | 20241127 | 131800 | 28708194000 | 185700 | 185700 | 185800 | 185700 | 67 |
| 326 | 20241127 | 131700 | 28695751600 | 185700 | 185700 | 185700 | 185600 | 77 |
| 327 | 20241127 | 131600 | 28681456100 | 185800 | 185700 | 185900 | 185700 | 201 |
| 328 | 20241127 | 131500 | 28644121400 | 185800 | 185800 | 185800 | 185700 | 92 |
| 329 | 20241127 | 131400 | 28627035000 | 185800 | 185700 | 185800 | 185600 | 97 |
| 330 | 20241127 | 131300 | 28609020400 | 185700 | 185700 | 185700 | 185600 | 172 |
| 331 | 20241127 | 131200 | 28577080400 | 185600 | 185600 | 185700 | 185500 | 223 |
| 332 | 20241127 | 131100 | 28535683400 | 185600 | 185500 | 185600 | 185500 | 91 |
| 333 | 20241127 | 131000 | 28518798700 | 185500 | 185500 | 185600 | 185400 | 114 |
| 334 | 20241127 | 130900 | 28497653100 | 185500 | 185400 | 185500 | 185300 | 59 |
| 335 | 20241127 | 130800 | 28486714500 | 185400 | 185400 | 185400 | 185300 | 68 |
| 336 | 20241127 | 130700 | 28474108000 | 185400 | 185400 | 185400 | 185300 | 90 |
| 337 | 20241127 | 130600 | 28457422800 | 185400 | 185700 | 185800 | 185300 | 738 |
| 338 | 20241127 | 130500 | 28320564200 | 185800 | 185700 | 185900 | 185700 | 130 |
| 339 | 20241127 | 130400 | 28296410000 | 185800 | 185900 | 186000 | 185700 | 226 |
| 340 | 20241127 | 130300 | 28254398000 | 185900 | 185800 | 185900 | 185700 | 214 |
| 341 | 20241127 | 130200 | 28214637700 | 185800 | 186100 | 186100 | 185800 | 245 |
| 342 | 20241127 | 130100 | 28169083500 | 186100 | 186000 | 186100 | 186000 | 216 |
| 343 | 20241127 | 130000 | 28128904000 | 185900 | 185900 | 186000 | 185900 | 41 |
| 344 | 20241127 | 125900 | 28121279200 | 186000 | 186000 | 186100 | 185900 | 128 |
| 345 | 20241127 | 125800 | 28097472600 | 186000 | 185800 | 186100 | 185800 | 231 |
| 346 | 20241127 | 125700 | 28054543000 | 185800 | 185900 | 186100 | 185800 | 223 |
| 347 | 20241127 | 125600 | 28013097900 | 185800 | 185900 | 186000 | 185800 | 410 |
| 348 | 20241127 | 125500 | 27936858200 | 185900 | 185700 | 185900 | 185700 | 158 |
| 349 | 20241127 | 125400 | 27907490800 | 185800 | 185900 | 186000 | 185700 | 522 |
| 350 | 20241127 | 125300 | 27810469200 | 185700 | 185300 | 185900 | 185200 | 1475 |
| 351 | 20241127 | 125200 | 27536712300 | 185200 | 185000 | 185200 | 184900 | 86 |
| 352 | 20241127 | 125100 | 27520794000 | 185000 | 185100 | 185100 | 184900 | 163 |
| 353 | 20241127 | 125000 | 27490641100 | 185100 | 185000 | 185200 | 185000 | 86 |
| 354 | 20241127 | 124900 | 27474721400 | 184900 | 184800 | 185200 | 184800 | 1078 |
| 355 | 20241127 | 124800 | 27275323900 | 184800 | 184800 | 184900 | 184800 | 60 |
| 356 | 20241127 | 124700 | 27264235200 | 184800 | 184800 | 184900 | 184800 | 159 |
| 357 | 20241127 | 124600 | 27234848400 | 184800 | 185000 | 185000 | 184800 | 372 |
| 358 | 20241127 | 124500 | 27166070900 | 184900 | 185200 | 185200 | 184900 | 380 |
| 359 | 20241127 | 124400 | 27095784500 | 185100 | 185200 | 185200 | 185000 | 833 |
| 360 | 20241127 | 124300 | 26941645900 | 185300 | 185300 | 185400 | 185200 | 165 |
| 361 | 20241127 | 124200 | 26911074300 | 185300 | 185400 | 185400 | 185300 | 92 |
| 362 | 20241127 | 124100 | 26894023500 | 185400 | 185400 | 185500 | 185300 | 177 |
| 363 | 20241127 | 124000 | 26861200400 | 185400 | 185500 | 185500 | 185400 | 96 |
| 364 | 20241127 | 123900 | 26843398300 | 185500 | 185600 | 185600 | 185400 | 101 |
| 365 | 20241127 | 123800 | 26824663400 | 185600 | 185300 | 185600 | 185200 | 157 |
| 366 | 20241127 | 123700 | 26795563500 | 185400 | 185400 | 185500 | 185400 | 331 |
| 367 | 20241127 | 123600 | 26734191100 | 185500 | 185200 | 185500 | 185200 | 151 |
| 368 | 20241127 | 123500 | 26706209800 | 185200 | 185200 | 185200 | 185100 | 373 |
| 369 | 20241127 | 123400 | 26637146400 | 185200 | 185100 | 185200 | 185000 | 248 |
| 370 | 20241127 | 123300 | 26591239400 | 185100 | 185200 | 185200 | 185100 | 201 |
| 371 | 20241127 | 123200 | 26554025500 | 185200 | 185200 | 185300 | 185200 | 213 |
| 372 | 20241127 | 123100 | 26514573400 | 185200 | 185200 | 185300 | 185200 | 53 |
| 373 | 20241127 | 123000 | 26504757200 | 185200 | 185400 | 185400 | 185200 | 209 |
| 374 | 20241127 | 122900 | 26466043400 | 185300 | 185500 | 185500 | 185300 | 193 |
| 375 | 20241127 | 122800 | 26430255100 | 185500 | 185500 | 185500 | 185400 | 271 |
| 376 | 20241127 | 122700 | 26380000500 | 185500 | 185600 | 185600 | 185400 | 148 |
| 377 | 20241127 | 122600 | 26352546500 | 185600 | 185500 | 185800 | 185400 | 973 |
| 378 | 20241127 | 122500 | 26172043000 | 185600 | 185700 | 185900 | 185500 | 377 |
| 379 | 20241127 | 122400 | 26102066500 | 185700 | 185700 | 185700 | 185600 | 210 |
| 380 | 20241127 | 122300 | 26063081200 | 185700 | 185400 | 185800 | 185300 | 453 |
| 381 | 20241127 | 122200 | 25979015700 | 185400 | 185400 | 185900 | 185300 | 1020 |
| 382 | 20241127 | 122100 | 25789688700 | 185400 | 184900 | 185700 | 184800 | 848 |
| 383 | 20241127 | 122000 | 25632653600 | 184800 | 184700 | 185000 | 184600 | 345 |
| 384 | 20241127 | 121900 | 25568896600 | 184700 | 184600 | 185100 | 184500 | 1064 |
| 385 | 20241127 | 121800 | 25372367700 | 184600 | 185100 | 185100 | 184500 | 2541 |
| 386 | 20241127 | 121700 | 24902652400 | 185100 | 185500 | 185500 | 185100 | 915 |
| 387 | 20241127 | 121600 | 24733160900 | 185500 | 185700 | 185800 | 185500 | 1116 |
| 388 | 20241127 | 121500 | 24526054300 | 185700 | 185800 | 185900 | 185700 | 317 |
| 389 | 20241127 | 121400 | 24467159500 | 185800 | 185800 | 185900 | 185800 | 53 |
| 390 | 20241127 | 121300 | 24457309500 | 185900 | 185900 | 186000 | 185800 | 274 |
| 391 | 20241127 | 121200 | 24406377400 | 185900 | 186000 | 186000 | 185900 | 24 |
| 392 | 20241127 | 121100 | 24401915100 | 185900 | 185900 | 186000 | 185800 | 84 |
| 393 | 20241127 | 121000 | 24386299200 | 185900 | 185800 | 185900 | 185700 | 202 |
| 394 | 20241127 | 120900 | 24348768000 | 185700 | 185800 | 185800 | 185700 | 200 |
| 395 | 20241127 | 120800 | 24311622400 | 185800 | 185700 | 185800 | 185700 | 150 |
| 396 | 20241127 | 120700 | 24283764300 | 185700 | 186100 | 186100 | 185700 | 918 |
| 397 | 20241127 | 120600 | 24113154600 | 186000 | 186100 | 186200 | 186000 | 98 |
| 398 | 20241127 | 120500 | 24094913400 | 186100 | 186000 | 186200 | 186000 | 128 |
| 399 | 20241127 | 120400 | 24071095800 | 186000 | 185900 | 186100 | 185900 | 151 |
| 400 | 20241127 | 120300 | 24043020900 | 186000 | 186000 | 186100 | 185900 | 232 |
| 401 | 20241127 | 120200 | 23999871100 | 186000 | 186200 | 186200 | 185900 | 995 |
| 402 | 20241127 | 120100 | 23814775500 | 186100 | 186000 | 186200 | 186000 | 317 |
| 403 | 20241127 | 120000 | 23755776200 | 186100 | 186100 | 186100 | 186000 | 145 |
| 404 | 20241127 | 115900 | 23728798600 | 186000 | 186400 | 186400 | 186000 | 691 |
| 405 | 20241127 | 115800 | 23600149600 | 186300 | 186300 | 186400 | 186200 | 59 |
| 406 | 20241127 | 115700 | 23589157400 | 186200 | 186300 | 186300 | 186200 | 220 |
| 407 | 20241127 | 115600 | 23548175200 | 186300 | 186300 | 186300 | 186200 | 169 |
| 408 | 20241127 | 115500 | 23516692400 | 186400 | 186700 | 186700 | 186300 | 365 |
| 409 | 20241127 | 115400 | 23448616000 | 186600 | 186700 | 186800 | 186600 | 41 |
| 410 | 20241127 | 115300 | 23440961500 | 186700 | 186800 | 186900 | 186700 | 158 |
| 411 | 20241127 | 115200 | 23411454800 | 186800 | 186900 | 187000 | 186800 | 217 |
| 412 | 20241127 | 115100 | 23370898000 | 187000 | 186800 | 187000 | 186800 | 177 |
| 413 | 20241127 | 115000 | 23337813900 | 186900 | 186800 | 186900 | 186800 | 140 |
| 414 | 20241127 | 114900 | 23311657600 | 186800 | 186800 | 186800 | 186700 | 98 |
| 415 | 20241127 | 114800 | 23293351600 | 186700 | 186500 | 186800 | 186500 | 82 |
| 416 | 20241127 | 114700 | 23278050100 | 186500 | 186500 | 186700 | 186400 | 193 |
| 417 | 20241127 | 114600 | 23242047700 | 186500 | 186600 | 186600 | 186400 | 117 |
| 418 | 20241127 | 114500 | 23220225500 | 186600 | 186300 | 186600 | 186300 | 161 |
| 419 | 20241127 | 114400 | 23190210400 | 186300 | 186800 | 186900 | 186300 | 355 |
| 420 | 20241127 | 114300 | 23123965900 | 186700 | 186500 | 186800 | 186400 | 143 |
| 421 | 20241127 | 114200 | 23097276400 | 186500 | 186400 | 186500 | 186400 | 60 |
| 422 | 20241127 | 114100 | 23086088600 | 186400 | 186400 | 186500 | 186300 | 96 |
| 423 | 20241127 | 114000 | 23068198100 | 186300 | 186400 | 186500 | 186300 | 104 |
| 424 | 20241127 | 113900 | 23048817000 | 186500 | 186400 | 186500 | 186400 | 72 |
| 425 | 20241127 | 113800 | 23035392000 | 186500 | 186300 | 186500 | 186300 | 79 |
| 426 | 20241127 | 113700 | 23020664100 | 186300 | 186100 | 186300 | 186100 | 194 |
| 427 | 20241127 | 113600 | 22984541400 | 186100 | 186100 | 186200 | 186100 | 105 |
| 428 | 20241127 | 113500 | 22964999400 | 186100 | 186500 | 186500 | 186100 | 671 |
| 429 | 20241127 | 113400 | 22840010100 | 186500 | 186600 | 186600 | 186400 | 53 |
| 430 | 20241127 | 113300 | 22830125700 | 186500 | 186400 | 186600 | 186400 | 352 |
| 431 | 20241127 | 113200 | 22764484800 | 186400 | 186400 | 186500 | 186300 | 88 |
| 432 | 20241127 | 113100 | 22748081800 | 186400 | 186500 | 186500 | 186300 | 172 |
| 433 | 20241127 | 113000 | 22716020900 | 186400 | 186400 | 186500 | 186400 | 204 |
| 434 | 20241127 | 112900 | 22677989000 | 186500 | 186500 | 186600 | 186400 | 500 |
| 435 | 20241127 | 112800 | 22584762900 | 186600 | 186800 | 186800 | 186500 | 198 |
| 436 | 20241127 | 112700 | 22547807100 | 186700 | 186800 | 186900 | 186700 | 205 |
| 437 | 20241127 | 112600 | 22509507800 | 186800 | 186800 | 186900 | 186700 | 78 |
| 438 | 20241127 | 112500 | 22494936000 | 186800 | 186800 | 186900 | 186800 | 109 |
| 439 | 20241127 | 112400 | 22474571500 | 186800 | 187000 | 187000 | 186800 | 248 |
| 440 | 20241127 | 112300 | 22428221800 | 186900 | 187000 | 187000 | 186900 | 118 |
| 441 | 20241127 | 112200 | 22406157500 | 187000 | 187200 | 187300 | 187000 | 157 |
| 442 | 20241127 | 112100 | 22376778500 | 187300 | 187400 | 187400 | 187300 | 85 |
| 443 | 20241127 | 112000 | 22360857600 | 187400 | 187300 | 187400 | 187200 | 91 |
| 444 | 20241127 | 111900 | 22343814500 | 187200 | 186900 | 187300 | 186900 | 422 |
| 445 | 20241127 | 111800 | 22264887800 | 186900 | 187000 | 187000 | 186900 | 166 |
| 446 | 20241127 | 111700 | 22233850300 | 187000 | 187000 | 187000 | 186900 | 49 |
| 447 | 20241127 | 111600 | 22224687900 | 187000 | 186900 | 187000 | 186900 | 58 |
| 448 | 20241127 | 111500 | 22213845200 | 187000 | 187000 | 187000 | 186800 | 77 |
| 449 | 20241127 | 111400 | 22199455300 | 186900 | 186900 | 187000 | 186900 | 84 |
| 450 | 20241127 | 111300 | 22183753500 | 187000 | 187200 | 187200 | 186900 | 170 |
| 451 | 20241127 | 111200 | 22151960400 | 187200 | 187300 | 187300 | 187200 | 51 |
| 452 | 20241127 | 111100 | 22142412300 | 187300 | 187100 | 187300 | 187100 | 83 |
| 453 | 20241127 | 111000 | 22126875800 | 187100 | 186700 | 187100 | 186700 | 309 |
| 454 | 20241127 | 110900 | 22069127300 | 186700 | 186700 | 186800 | 186500 | 298 |
| 455 | 20241127 | 110800 | 22013542400 | 186600 | 186400 | 186600 | 186300 | 171 |
| 456 | 20241127 | 110700 | 21981655300 | 186400 | 186400 | 186400 | 186300 | 119 |
| 457 | 20241127 | 110600 | 21959476400 | 186400 | 186100 | 186400 | 186000 | 315 |
| 458 | 20241127 | 110500 | 21900825300 | 186100 | 186000 | 186100 | 186000 | 528 |
| 459 | 20241127 | 110400 | 21802611500 | 186000 | 186200 | 186300 | 186000 | 964 |
| 460 | 20241127 | 110300 | 21623201800 | 186300 | 186300 | 186400 | 186200 | 337 |
| 461 | 20241127 | 110200 | 21560421100 | 186400 | 186500 | 186500 | 186300 | 292 |
| 462 | 20241127 | 110100 | 21506014600 | 186500 | 186600 | 186700 | 186300 | 557 |
| 463 | 20241127 | 110000 | 21402135500 | 186500 | 186600 | 186700 | 186500 | 257 |
| 464 | 20241127 | 105900 | 21354178500 | 186500 | 186700 | 186800 | 186500 | 656 |
| 465 | 20241127 | 105800 | 21231772500 | 186700 | 186900 | 186900 | 186600 | 262 |
| 466 | 20241127 | 105700 | 21182857800 | 186800 | 186800 | 186900 | 186600 | 506 |
| 467 | 20241127 | 105600 | 21088367600 | 187000 | 187000 | 187000 | 186900 | 322 |
| 468 | 20241127 | 105500 | 21028182200 | 187000 | 187000 | 187200 | 186900 | 272 |
| 469 | 20241127 | 105400 | 20977304600 | 187000 | 186900 | 187300 | 186800 | 598 |
| 470 | 20241127 | 105300 | 20865515900 | 187000 | 187300 | 187400 | 186900 | 676 |
| 471 | 20241127 | 105200 | 20739015900 | 187200 | 187600 | 187800 | 187200 | 806 |
| 472 | 20241127 | 105100 | 20587956700 | 187600 | 187800 | 187800 | 187500 | 235 |
| 473 | 20241127 | 105000 | 20543861300 | 187900 | 187800 | 187900 | 187700 | 150 |
| 474 | 20241127 | 104900 | 20515690100 | 188000 | 188200 | 188200 | 187900 | 176 |
| 475 | 20241127 | 104800 | 20482604700 | 188200 | 188300 | 188300 | 187900 | 438 |
| 476 | 20241127 | 104700 | 20400213900 | 188200 | 188300 | 188300 | 188200 | 39 |
| 477 | 20241127 | 104600 | 20392870700 | 188300 | 188300 | 188400 | 188200 | 137 |
| 478 | 20241127 | 104500 | 20367071800 | 188300 | 188400 | 188400 | 188200 | 365 |
| 479 | 20241127 | 104400 | 20298321200 | 188400 | 188300 | 188400 | 188200 | 264 |
| 480 | 20241127 | 104300 | 20248606400 | 188300 | 188100 | 188300 | 188100 | 190 |
| 481 | 20241127 | 104200 | 20212853900 | 188000 | 187900 | 188100 | 187900 | 665 |
| 482 | 20241127 | 104100 | 20087838500 | 187900 | 187800 | 187900 | 187800 | 116 |
| 483 | 20241127 | 104000 | 20066045100 | 187800 | 187600 | 187900 | 187500 | 123 |
| 484 | 20241127 | 103900 | 20042953500 | 187600 | 187600 | 187900 | 187600 | 88 |
| 485 | 20241127 | 103800 | 20026432700 | 187600 | 187600 | 187800 | 187500 | 198 |
| 486 | 20241127 | 103700 | 19989280600 | 187600 | 187900 | 187900 | 187600 | 471 |
| 487 | 20241127 | 103600 | 19900828700 | 187900 | 188000 | 188000 | 187800 | 402 |
| 488 | 20241127 | 103500 | 19825286800 | 188000 | 187900 | 188000 | 187900 | 273 |
| 489 | 20241127 | 103400 | 19773976700 | 187900 | 187900 | 188100 | 187900 | 725 |
| 490 | 20241127 | 103300 | 19637682400 | 188000 | 187800 | 188000 | 187800 | 206 |
| 491 | 20241127 | 103200 | 19598972700 | 187700 | 187700 | 187800 | 187700 | 94 |
| 492 | 20241127 | 103100 | 19581322900 | 187800 | 187600 | 187800 | 187500 | 88 |
| 493 | 20241127 | 103000 | 19564807100 | 187600 | 187700 | 187700 | 187500 | 167 |
| 494 | 20241127 | 102900 | 19533474800 | 187600 | 187800 | 187800 | 187600 | 222 |
| 495 | 20241127 | 102800 | 19491805500 | 187800 | 187600 | 187800 | 187600 | 146 |
| 496 | 20241127 | 102700 | 19464400600 | 187700 | 187600 | 187700 | 187500 | 119 |
| 497 | 20241127 | 102600 | 19442074100 | 187600 | 187600 | 187700 | 187400 | 240 |
| 498 | 20241127 | 102500 | 19397050000 | 187500 | 187600 | 187700 | 187500 | 180 |
| 499 | 20241127 | 102400 | 19363287100 | 187600 | 187500 | 187700 | 187500 | 156 |
| 500 | 20241127 | 102300 | 19334027700 | 187500 | 187400 | 187500 | 187200 | 221 |
| 501 | 20241127 | 102200 | 19292626600 | 187600 | 187200 | 187600 | 187200 | 150 |
| 502 | 20241127 | 102100 | 19264538400 | 187200 | 187400 | 187400 | 187100 | 353 |
| 503 | 20241127 | 102000 | 19198468000 | 187500 | 187400 | 187900 | 187200 | 379 |
| 504 | 20241127 | 101900 | 19127410300 | 187400 | 187300 | 187600 | 187200 | 936 |
| 505 | 20241127 | 101800 | 18952084400 | 187300 | 187300 | 187300 | 187200 | 288 |
| 506 | 20241127 | 101700 | 18898155800 | 187300 | 187300 | 187300 | 187200 | 101 |
| 507 | 20241127 | 101600 | 18879238800 | 187300 | 187300 | 187300 | 187200 | 73 |
| 508 | 20241127 | 101500 | 18865568600 | 187200 | 187300 | 187400 | 187200 | 223 |
| 509 | 20241127 | 101400 | 18823805400 | 187300 | 187500 | 187800 | 187300 | 310 |
| 510 | 20241127 | 101300 | 18765669300 | 187400 | 187400 | 187500 | 187000 | 125 |
| 511 | 20241127 | 101200 | 18742273000 | 187000 | 186900 | 187300 | 186900 | 483 |
| 512 | 20241127 | 101100 | 18651911100 | 186900 | 186800 | 186900 | 186700 | 367 |
| 513 | 20241127 | 101000 | 18583370100 | 186800 | 186700 | 186900 | 186600 | 213 |
| 514 | 20241127 | 100900 | 18543600900 | 186700 | 186700 | 186700 | 186600 | 320 |
| 515 | 20241127 | 100800 | 18483865800 | 186700 | 187500 | 187500 | 186700 | 1051 |
| 516 | 20241127 | 100700 | 18287225900 | 187600 | 187900 | 187900 | 187500 | 392 |
| 517 | 20241127 | 100600 | 18213618200 | 187900 | 187600 | 187900 | 187600 | 263 |
| 518 | 20241127 | 100500 | 18164239100 | 187700 | 187600 | 187700 | 187600 | 180 |
| 519 | 20241127 | 100400 | 18130466500 | 187600 | 187700 | 187800 | 187600 | 221 |
| 520 | 20241127 | 100300 | 18088992800 | 187700 | 187800 | 188000 | 187700 | 453 |
| 521 | 20241127 | 100200 | 18003910200 | 187900 | 188200 | 188200 | 187800 | 485 |
| 522 | 20241127 | 100100 | 17912752000 | 188100 | 188000 | 188100 | 188000 | 460 |
| 523 | 20241127 | 100000 | 17826265500 | 188000 | 188200 | 188200 | 188000 | 307 |
| 524 | 20241127 | 095900 | 17768514800 | 188200 | 188400 | 188400 | 188100 | 271 |
| 525 | 20241127 | 095800 | 17717484400 | 188400 | 188500 | 188600 | 188400 | 725 |
| 526 | 20241127 | 095700 | 17580843700 | 188600 | 188300 | 188700 | 188100 | 878 |
| 527 | 20241127 | 095600 | 17415341700 | 188300 | 188000 | 188400 | 187900 | 1010 |
| 528 | 20241127 | 095500 | 17225332800 | 188000 | 187800 | 188000 | 187800 | 1225 |
| 529 | 20241127 | 095400 | 16995077700 | 187800 | 187800 | 187900 | 187600 | 284 |
| 530 | 20241127 | 095300 | 16941748900 | 187900 | 187900 | 188000 | 187700 | 894 |
| 531 | 20241127 | 095200 | 16773809300 | 187900 | 187800 | 188000 | 187700 | 352 |
| 532 | 20241127 | 095100 | 16707663900 | 187800 | 187200 | 187900 | 187000 | 652 |
| 533 | 20241127 | 095000 | 16585481100 | 187200 | 187200 | 187300 | 186900 | 383 |
| 534 | 20241127 | 094900 | 16513806100 | 187200 | 187100 | 187400 | 187100 | 596 |
| 535 | 20241127 | 094800 | 16402204700 | 187200 | 187000 | 187200 | 187000 | 737 |
| 536 | 20241127 | 094700 | 16264288200 | 187100 | 186600 | 187100 | 186600 | 527 |
| 537 | 20241127 | 094600 | 16165783200 | 186600 | 186700 | 187000 | 186300 | 1048 |
| 538 | 20241127 | 094500 | 15970155200 | 187000 | 186600 | 187000 | 186400 | 574 |
| 539 | 20241127 | 094400 | 15863026800 | 186600 | 186900 | 187000 | 186400 | 1307 |
| 540 | 20241127 | 094300 | 15618838000 | 186800 | 186000 | 186900 | 186000 | 949 |
| 541 | 20241127 | 094200 | 15441814300 | 186000 | 185800 | 186000 | 185700 | 1423 |
| 542 | 20241127 | 094100 | 15177400100 | 185800 | 185700 | 185900 | 185500 | 285 |
| 543 | 20241127 | 094000 | 15124482500 | 185700 | 185600 | 185700 | 185500 | 712 |
| 544 | 20241127 | 093900 | 14992319200 | 185600 | 185300 | 185700 | 185300 | 652 |
| 545 | 20241127 | 093800 | 14871431100 | 185200 | 185300 | 185700 | 185000 | 2917 |
| 546 | 20241127 | 093700 | 14331101400 | 185300 | 184800 | 185400 | 184700 | 2378 |
| 547 | 20241127 | 093600 | 13891042300 | 184700 | 184900 | 184900 | 184600 | 1962 |
| 548 | 20241127 | 093500 | 13528521000 | 185000 | 185300 | 185400 | 184900 | 1890 |
| 549 | 20241127 | 093400 | 13178534200 | 185300 | 185000 | 185400 | 184700 | 2356 |
| 550 | 20241127 | 093300 | 12742504000 | 185000 | 185800 | 185900 | 185000 | 2253 |
| 551 | 20241127 | 093200 | 12325091700 | 185800 | 186700 | 186800 | 185700 | 4370 |
| 552 | 20241127 | 093100 | 11510504300 | 186800 | 187300 | 187300 | 186600 | 3398 |
| 553 | 20241127 | 093000 | 10875159700 | 187300 | 187200 | 187500 | 187100 | 584 |
| 554 | 20241127 | 092900 | 10765769500 | 187100 | 187500 | 187600 | 187100 | 984 |
| 555 | 20241127 | 092800 | 10581411000 | 187500 | 188300 | 188300 | 187300 | 2266 |
| 556 | 20241127 | 092700 | 10155923000 | 188200 | 188700 | 188800 | 188200 | 1428 |
| 557 | 20241127 | 092600 | 9886825200 | 188800 | 188500 | 188800 | 188400 | 1518 |
| 558 | 20241127 | 092500 | 9600454600 | 188600 | 188700 | 188700 | 188500 | 765 |
| 559 | 20241127 | 092400 | 9456156600 | 188700 | 188200 | 188700 | 188100 | 1420 |
| 560 | 20241127 | 092300 | 9188716200 | 188200 | 188400 | 188600 | 188200 | 282 |
| 561 | 20241127 | 092200 | 9135583300 | 188300 | 188100 | 188400 | 188000 | 809 |
| 562 | 20241127 | 092100 | 8983289400 | 188000 | 188500 | 188900 | 188000 | 1284 |
| 563 | 20241127 | 092000 | 8741323500 | 188600 | 188600 | 188900 | 188100 | 693 |
| 564 | 20241127 | 091900 | 8610640300 | 188500 | 188200 | 188700 | 187900 | 1045 |
| 565 | 20241127 | 091800 | 8413764800 | 188200 | 188000 | 188400 | 187700 | 698 |
| 566 | 20241127 | 091700 | 8282584600 | 188000 | 188200 | 188300 | 188000 | 1378 |
| 567 | 20241127 | 091600 | 8023348400 | 188300 | 188100 | 188300 | 187900 | 355 |
| 568 | 20241127 | 091500 | 7956561700 | 188100 | 187700 | 188200 | 187600 | 1176 |
| 569 | 20241127 | 091400 | 7735653500 | 187700 | 187700 | 187900 | 187600 | 410 |
| 570 | 20241127 | 091300 | 7658678800 | 187500 | 187900 | 187900 | 187000 | 3441 |
| 571 | 20241127 | 091200 | 7013994600 | 187700 | 188000 | 188000 | 187600 | 1608 |
| 572 | 20241127 | 091100 | 6712082000 | 188000 | 188100 | 188400 | 187900 | 1508 |
| 573 | 20241127 | 091000 | 6428441600 | 188100 | 188100 | 188100 | 187800 | 1208 |
| 574 | 20241127 | 090900 | 6201414600 | 188000 | 188500 | 188500 | 187900 | 1632 |
| 575 | 20241127 | 090800 | 5894433200 | 188600 | 189200 | 189500 | 188600 | 1293 |
| 576 | 20241127 | 090700 | 5650075000 | 189000 | 189900 | 189900 | 189000 | 1462 |
| 577 | 20241127 | 090600 | 5373062600 | 189900 | 190400 | 190800 | 189900 | 2495 |
| 578 | 20241127 | 090500 | 4898659600 | 190400 | 192000 | 192000 | 190300 | 3114 |
| 579 | 20241127 | 090400 | 4303939800 | 192000 | 190600 | 192400 | 190600 | 8040 |
| 580 | 20241127 | 090300 | 2763525800 | 190700 | 188700 | 190700 | 188700 | 3809 |
| 581 | 20241127 | 090200 | 2040924200 | 188700 | 188700 | 188900 | 188200 | 1749 |
| 582 | 20241127 | 090100 | 1711227800 | 188800 | 189000 | 189000 | 187700 | 2529 |
| 583 | 20241127 | 090000 | 1235466400 | 189000 | 188400 | 189200 | 188300 | 6141 |