33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 7241 |
| 3 | 20241127 | 182900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 4 | 20241127 | 182800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 5 | 20241127 | 182700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 6 | 20241127 | 182600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 7 | 20241127 | 182500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 8 | 20241127 | 182400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 9 | 20241127 | 182300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 10 | 20241127 | 182200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 11 | 20241127 | 182100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 12 | 20241127 | 182000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 13 | 20241127 | 181900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 14 | 20241127 | 181800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 15 | 20241127 | 181700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 16 | 20241127 | 181600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 17 | 20241127 | 181500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 18 | 20241127 | 181400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 19 | 20241127 | 181300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 20 | 20241127 | 181200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 21 | 20241127 | 181100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 22 | 20241127 | 181000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 23 | 20241127 | 180900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 24 | 20241127 | 180800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 25 | 20241127 | 180700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 26 | 20241127 | 180600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 27 | 20241127 | 180500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 28 | 20241127 | 180400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 29 | 20241127 | 180300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 30 | 20241127 | 180200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 31 | 20241127 | 180100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 32 | 20241127 | 180000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 7241 |
| 33 | 20241127 | 175900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 34 | 20241127 | 175800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 35 | 20241127 | 175700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 36 | 20241127 | 175600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 37 | 20241127 | 175500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 38 | 20241127 | 175400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 39 | 20241127 | 175300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 40 | 20241127 | 175200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 41 | 20241127 | 175100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 42 | 20241127 | 175000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 43 | 20241127 | 174900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 44 | 20241127 | 174800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 45 | 20241127 | 174700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 46 | 20241127 | 174600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 47 | 20241127 | 174500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 48 | 20241127 | 174400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 49 | 20241127 | 174300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 50 | 20241127 | 174200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 51 | 20241127 | 174100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 52 | 20241127 | 174000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 53 | 20241127 | 173900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 54 | 20241127 | 173800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 55 | 20241127 | 173700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 56 | 20241127 | 173600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 57 | 20241127 | 173500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 58 | 20241127 | 173400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 59 | 20241127 | 173300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 60 | 20241127 | 173200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 61 | 20241127 | 173100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 62 | 20241127 | 173000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 7241 |
| 63 | 20241127 | 172900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 64 | 20241127 | 172800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 65 | 20241127 | 172700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 66 | 20241127 | 172600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 67 | 20241127 | 172500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 68 | 20241127 | 172400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 69 | 20241127 | 172300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 70 | 20241127 | 172200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 71 | 20241127 | 172100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 72 | 20241127 | 172000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 73 | 20241127 | 171900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 74 | 20241127 | 171800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 75 | 20241127 | 171700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 76 | 20241127 | 171600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 77 | 20241127 | 171500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 78 | 20241127 | 171400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 79 | 20241127 | 171300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 80 | 20241127 | 171200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 81 | 20241127 | 171100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 82 | 20241127 | 171000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 83 | 20241127 | 170900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 84 | 20241127 | 170800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 85 | 20241127 | 170700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 86 | 20241127 | 170600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 87 | 20241127 | 170500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 88 | 20241127 | 170400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 89 | 20241127 | 170300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 90 | 20241127 | 170200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 91 | 20241127 | 170100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 92 | 20241127 | 170000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 7241 |
| 93 | 20241127 | 165900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 94 | 20241127 | 165800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 95 | 20241127 | 165700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 96 | 20241127 | 165600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 97 | 20241127 | 165500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 98 | 20241127 | 165400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 99 | 20241127 | 165300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 100 | 20241127 | 165200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 101 | 20241127 | 165100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 102 | 20241127 | 165000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 103 | 20241127 | 164900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 104 | 20241127 | 164800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 105 | 20241127 | 164700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 106 | 20241127 | 164600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 107 | 20241127 | 164500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 108 | 20241127 | 164400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 109 | 20241127 | 164300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 110 | 20241127 | 164200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 111 | 20241127 | 164100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 112 | 20241127 | 164000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 113 | 20241127 | 163900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 114 | 20241127 | 163800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 115 | 20241127 | 163700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 116 | 20241127 | 163600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 117 | 20241127 | 163500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 118 | 20241127 | 163400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 119 | 20241127 | 163300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 120 | 20241127 | 163200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 121 | 20241127 | 163100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 122 | 20241127 | 163000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 7241 |
| 123 | 20241127 | 162900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 124 | 20241127 | 162800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 125 | 20241127 | 162700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 126 | 20241127 | 162600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 127 | 20241127 | 162500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 128 | 20241127 | 162400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 129 | 20241127 | 162300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 130 | 20241127 | 162200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 131 | 20241127 | 162100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 132 | 20241127 | 162000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 133 | 20241127 | 161900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 134 | 20241127 | 161800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 135 | 20241127 | 161700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 136 | 20241127 | 161600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 137 | 20241127 | 161500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 138 | 20241127 | 161400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 139 | 20241127 | 161300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 140 | 20241127 | 161200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 141 | 20241127 | 161100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 142 | 20241127 | 161000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 143 | 20241127 | 160900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 144 | 20241127 | 160800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 145 | 20241127 | 160700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 146 | 20241127 | 160600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 147 | 20241127 | 160500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 148 | 20241127 | 160400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 149 | 20241127 | 160300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 150 | 20241127 | 160200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 151 | 20241127 | 160100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 152 | 20241127 | 160000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 7241 |
| 153 | 20241127 | 155900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 154 | 20241127 | 155800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 155 | 20241127 | 155700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 156 | 20241127 | 155600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 157 | 20241127 | 155500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 158 | 20241127 | 155400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 159 | 20241127 | 155300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 160 | 20241127 | 155200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 161 | 20241127 | 155100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 162 | 20241127 | 155000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 163 | 20241127 | 154900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 164 | 20241127 | 154800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 165 | 20241127 | 154700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 166 | 20241127 | 154600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 167 | 20241127 | 154500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 168 | 20241127 | 154400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 169 | 20241127 | 154300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 170 | 20241127 | 154200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 171 | 20241127 | 154100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 172 | 20241127 | 154000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 173 | 20241127 | 153900 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 174 | 20241127 | 153800 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 175 | 20241127 | 153700 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 176 | 20241127 | 153600 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 177 | 20241127 | 153500 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 178 | 20241127 | 153400 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 179 | 20241127 | 153300 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 180 | 20241127 | 153200 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 181 | 20241127 | 153100 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 0 |
| 182 | 20241127 | 153000 | 52069391800 | 104000 | 104000 | 104000 | 104000 | 14482 |
| 183 | 20241127 | 152900 | 51316327800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 184 | 20241127 | 152800 | 51316327800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 185 | 20241127 | 152700 | 51316327800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 186 | 20241127 | 152600 | 51316327800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 187 | 20241127 | 152500 | 51316327800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 188 | 20241127 | 152400 | 51316327800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 189 | 20241127 | 152300 | 51316327800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 190 | 20241127 | 152200 | 51316327800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 191 | 20241127 | 152100 | 51316327800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 192 | 20241127 | 152000 | 51316327800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 193 | 20241127 | 151900 | 51316327800 | 103700 | 103700 | 103800 | 103200 | 5726 |
| 194 | 20241127 | 151800 | 50723256500 | 103600 | 103600 | 103700 | 103500 | 2496 |
| 195 | 20241127 | 151700 | 50464728300 | 103600 | 103900 | 103900 | 103500 | 1044 |
| 196 | 20241127 | 151600 | 50356557200 | 103600 | 103700 | 103900 | 103500 | 3526 |
| 197 | 20241127 | 151500 | 49990937700 | 103700 | 103800 | 103900 | 103500 | 2047 |
| 198 | 20241127 | 151400 | 49778801500 | 103800 | 103900 | 103900 | 103700 | 1737 |
| 199 | 20241127 | 151300 | 49598467400 | 104000 | 103900 | 104000 | 103800 | 551 |
| 200 | 20241127 | 151200 | 49541223300 | 103900 | 104000 | 104000 | 103900 | 415 |
| 201 | 20241127 | 151100 | 49498091400 | 103800 | 104000 | 104100 | 103800 | 1311 |
| 202 | 20241127 | 151000 | 49361928400 | 104000 | 103900 | 104100 | 103800 | 889 |
| 203 | 20241127 | 150900 | 49269513400 | 104000 | 103900 | 104100 | 103900 | 510 |
| 204 | 20241127 | 150800 | 49216476800 | 103900 | 104100 | 104100 | 103900 | 619 |
| 205 | 20241127 | 150700 | 49152062100 | 104100 | 104200 | 104200 | 104000 | 1708 |
| 206 | 20241127 | 150600 | 48974250200 | 104200 | 104200 | 104200 | 104100 | 183 |
| 207 | 20241127 | 150500 | 48955198100 | 104200 | 104100 | 104200 | 104000 | 402 |
| 208 | 20241127 | 150400 | 48913360800 | 104100 | 104100 | 104200 | 104000 | 285 |
| 209 | 20241127 | 150300 | 48883692300 | 104100 | 104300 | 104300 | 104100 | 156 |
| 210 | 20241127 | 150200 | 48867450400 | 104300 | 103900 | 104300 | 103900 | 677 |
| 211 | 20241127 | 150100 | 48797045900 | 103900 | 103900 | 104000 | 103900 | 677 |
| 212 | 20241127 | 150000 | 48726704000 | 103900 | 104000 | 104100 | 103900 | 462 |
| 213 | 20241127 | 145900 | 48678656800 | 103900 | 103800 | 104000 | 103700 | 435 |
| 214 | 20241127 | 145800 | 48633483900 | 103900 | 104200 | 104300 | 103800 | 1371 |
| 215 | 20241127 | 145700 | 48490788300 | 104200 | 104300 | 104300 | 104100 | 258 |
| 216 | 20241127 | 145600 | 48463899100 | 104200 | 104100 | 104200 | 104000 | 956 |
| 217 | 20241127 | 145500 | 48364432900 | 104000 | 104400 | 104400 | 104000 | 1161 |
| 218 | 20241127 | 145400 | 48243514000 | 104300 | 104400 | 104500 | 104300 | 466 |
| 219 | 20241127 | 145300 | 48194903600 | 104600 | 104900 | 104900 | 104400 | 2232 |
| 220 | 20241127 | 145200 | 47961620800 | 104800 | 104800 | 104900 | 104700 | 667 |
| 221 | 20241127 | 145100 | 47891727900 | 104800 | 104800 | 104800 | 104700 | 89 |
| 222 | 20241127 | 145000 | 47882408700 | 104700 | 104800 | 104900 | 104700 | 471 |
| 223 | 20241127 | 144900 | 47833048900 | 104900 | 104900 | 105000 | 104800 | 326 |
| 224 | 20241127 | 144800 | 47798840400 | 104900 | 105000 | 105000 | 104900 | 145 |
| 225 | 20241127 | 144700 | 47783629300 | 104800 | 105000 | 105000 | 104800 | 1091 |
| 226 | 20241127 | 144600 | 47669185500 | 105100 | 105100 | 105100 | 105100 | 359 |
| 227 | 20241127 | 144500 | 47631454600 | 105100 | 105200 | 105200 | 105100 | 82 |
| 228 | 20241127 | 144400 | 47622830500 | 105100 | 105100 | 105200 | 105100 | 51 |
| 229 | 20241127 | 144300 | 47617470100 | 105200 | 105200 | 105200 | 105100 | 83 |
| 230 | 20241127 | 144200 | 47608745200 | 105100 | 105200 | 105200 | 105100 | 1196 |
| 231 | 20241127 | 144100 | 47483006500 | 105200 | 105200 | 105200 | 105100 | 139 |
| 232 | 20241127 | 144000 | 47468383800 | 105200 | 105100 | 105200 | 105100 | 75 |
| 233 | 20241127 | 143900 | 47460498000 | 105100 | 105200 | 105200 | 105000 | 111 |
| 234 | 20241127 | 143800 | 47448830900 | 105200 | 105100 | 105300 | 105100 | 385 |
| 235 | 20241127 | 143700 | 47408357500 | 105200 | 105200 | 105300 | 105100 | 345 |
| 236 | 20241127 | 143600 | 47372070400 | 105300 | 105300 | 105400 | 105200 | 602 |
| 237 | 20241127 | 143500 | 47308656200 | 105300 | 105300 | 105300 | 105200 | 604 |
| 238 | 20241127 | 143400 | 47245055200 | 105300 | 105400 | 105500 | 105300 | 306 |
| 239 | 20241127 | 143300 | 47212810700 | 105400 | 105300 | 105500 | 105300 | 55 |
| 240 | 20241127 | 143200 | 47207014000 | 105400 | 105400 | 105500 | 105300 | 411 |
| 241 | 20241127 | 143100 | 47163697400 | 105300 | 105300 | 105300 | 105300 | 102 |
| 242 | 20241127 | 143000 | 47152956800 | 105300 | 105300 | 105400 | 105200 | 57 |
| 243 | 20241127 | 142900 | 47146953200 | 105300 | 105300 | 105400 | 105200 | 312 |
| 244 | 20241127 | 142800 | 47114095700 | 105300 | 105400 | 105400 | 105300 | 109 |
| 245 | 20241127 | 142700 | 47102613000 | 105400 | 105500 | 105500 | 105300 | 349 |
| 246 | 20241127 | 142600 | 47065825200 | 105400 | 105500 | 105500 | 105400 | 49 |
| 247 | 20241127 | 142500 | 47060660500 | 105500 | 105400 | 105500 | 105400 | 246 |
| 248 | 20241127 | 142400 | 47034729300 | 105400 | 105300 | 105400 | 105200 | 326 |
| 249 | 20241127 | 142300 | 47000409800 | 105200 | 105200 | 105200 | 105200 | 307 |
| 250 | 20241127 | 142200 | 46968113400 | 105100 | 105100 | 105100 | 105100 | 172 |
| 251 | 20241127 | 142100 | 46950036200 | 105100 | 105000 | 105100 | 105000 | 272 |
| 252 | 20241127 | 142000 | 46921459600 | 105000 | 105000 | 105200 | 104900 | 647 |
| 253 | 20241127 | 141900 | 46853541200 | 105200 | 105200 | 105200 | 105000 | 546 |
| 254 | 20241127 | 141800 | 46796170700 | 105200 | 105300 | 105400 | 105200 | 267 |
| 255 | 20241127 | 141700 | 46768071200 | 105300 | 105200 | 105300 | 105100 | 150 |
| 256 | 20241127 | 141600 | 46752288800 | 105200 | 105300 | 105300 | 105200 | 364 |
| 257 | 20241127 | 141500 | 46713992100 | 105300 | 105300 | 105500 | 105200 | 352 |
| 258 | 20241127 | 141400 | 46676947900 | 105200 | 105600 | 105600 | 105200 | 841 |
| 259 | 20241127 | 141300 | 46588319500 | 105700 | 105700 | 105700 | 105600 | 139 |
| 260 | 20241127 | 141200 | 46573638700 | 105700 | 105800 | 105800 | 105700 | 267 |
| 261 | 20241127 | 141100 | 46545415400 | 105800 | 105700 | 105800 | 105700 | 525 |
| 262 | 20241127 | 141000 | 46489875400 | 105700 | 105600 | 105800 | 105500 | 1001 |
| 263 | 20241127 | 140900 | 46384083600 | 105600 | 105600 | 105700 | 105500 | 648 |
| 264 | 20241127 | 140800 | 46315703400 | 105600 | 105700 | 105800 | 105600 | 458 |
| 265 | 20241127 | 140700 | 46267313900 | 105700 | 105700 | 105800 | 105700 | 91 |
| 266 | 20241127 | 140600 | 46257694500 | 105700 | 105600 | 105800 | 105600 | 97 |
| 267 | 20241127 | 140500 | 46247446600 | 105600 | 105800 | 105800 | 105500 | 635 |
| 268 | 20241127 | 140400 | 46180359800 | 105700 | 105800 | 105900 | 105700 | 503 |
| 269 | 20241127 | 140300 | 46127140300 | 105700 | 105900 | 105900 | 105700 | 408 |
| 270 | 20241127 | 140200 | 46083971600 | 105800 | 105800 | 105900 | 105700 | 600 |
| 271 | 20241127 | 140100 | 46020483700 | 105700 | 105700 | 105800 | 105600 | 1255 |
| 272 | 20241127 | 140000 | 45887786200 | 105600 | 105400 | 105700 | 105400 | 801 |
| 273 | 20241127 | 135900 | 45803231700 | 105400 | 105200 | 105500 | 105200 | 471 |
| 274 | 20241127 | 135800 | 45753579800 | 105100 | 105200 | 105400 | 105000 | 1142 |
| 275 | 20241127 | 135700 | 45633411300 | 105200 | 105200 | 105300 | 105100 | 399 |
| 276 | 20241127 | 135600 | 45591439200 | 105200 | 105200 | 105200 | 105200 | 68 |
| 277 | 20241127 | 135500 | 45584285600 | 105200 | 105300 | 105400 | 105200 | 198 |
| 278 | 20241127 | 135400 | 45563432600 | 105400 | 105400 | 105400 | 105200 | 318 |
| 279 | 20241127 | 135300 | 45529941200 | 105400 | 105300 | 105400 | 105300 | 135 |
| 280 | 20241127 | 135200 | 45515718000 | 105400 | 105300 | 105400 | 105200 | 418 |
| 281 | 20241127 | 135100 | 45471720100 | 105300 | 105300 | 105500 | 105300 | 824 |
| 282 | 20241127 | 135000 | 45384877900 | 105300 | 105200 | 105300 | 105100 | 463 |
| 283 | 20241127 | 134900 | 45336168100 | 105200 | 105200 | 105200 | 105200 | 81 |
| 284 | 20241127 | 134800 | 45327646900 | 105200 | 105200 | 105300 | 105200 | 36 |
| 285 | 20241127 | 134700 | 45323857100 | 105300 | 105200 | 105300 | 105000 | 171 |
| 286 | 20241127 | 134600 | 45305879400 | 105200 | 105100 | 105200 | 105000 | 77 |
| 287 | 20241127 | 134500 | 45297786900 | 105100 | 105300 | 105300 | 105100 | 1316 |
| 288 | 20241127 | 134400 | 45159384900 | 105200 | 105400 | 105600 | 105200 | 923 |
| 289 | 20241127 | 134300 | 45062074000 | 105400 | 105400 | 105500 | 105400 | 463 |
| 290 | 20241127 | 134200 | 45013260500 | 105500 | 105500 | 105500 | 105400 | 63 |
| 291 | 20241127 | 134100 | 45006614500 | 105500 | 105500 | 105800 | 105500 | 1085 |
| 292 | 20241127 | 134000 | 44892030300 | 105500 | 105400 | 105500 | 105300 | 238 |
| 293 | 20241127 | 133900 | 44866938800 | 105400 | 105400 | 105500 | 105400 | 390 |
| 294 | 20241127 | 133800 | 44825803400 | 105400 | 105100 | 105400 | 105000 | 1431 |
| 295 | 20241127 | 133700 | 44675221800 | 105100 | 105200 | 105200 | 105000 | 153 |
| 296 | 20241127 | 133600 | 44659136900 | 105200 | 105200 | 105200 | 105100 | 39 |
| 297 | 20241127 | 133500 | 44655034200 | 105200 | 105200 | 105500 | 105100 | 1416 |
| 298 | 20241127 | 133400 | 44505853000 | 105300 | 105100 | 105300 | 105000 | 455 |
| 299 | 20241127 | 133300 | 44458044700 | 105100 | 105100 | 105300 | 105100 | 249 |
| 300 | 20241127 | 133200 | 44431846900 | 105000 | 105200 | 105300 | 104900 | 573 |
| 301 | 20241127 | 133100 | 44371669000 | 105300 | 105100 | 105400 | 105100 | 4391 |
| 302 | 20241127 | 133000 | 43909531400 | 105000 | 105000 | 105200 | 105000 | 322 |
| 303 | 20241127 | 132900 | 43875687200 | 105000 | 104900 | 105200 | 104900 | 660 |
| 304 | 20241127 | 132800 | 43806324100 | 104900 | 104900 | 105000 | 104900 | 172 |
| 305 | 20241127 | 132700 | 43788264800 | 104800 | 104900 | 105000 | 104800 | 358 |
| 306 | 20241127 | 132600 | 43750711800 | 104900 | 105000 | 105000 | 104900 | 17 |
| 307 | 20241127 | 132500 | 43748927900 | 104900 | 104800 | 104900 | 104800 | 199 |
| 308 | 20241127 | 132400 | 43728055900 | 104800 | 105000 | 105100 | 104800 | 209 |
| 309 | 20241127 | 132300 | 43706122200 | 104900 | 105000 | 105100 | 104900 | 190 |
| 310 | 20241127 | 132200 | 43686167400 | 105000 | 105100 | 105200 | 105000 | 363 |
| 311 | 20241127 | 132100 | 43648029600 | 105200 | 104900 | 105200 | 104800 | 777 |
| 312 | 20241127 | 132000 | 43566344500 | 104900 | 104800 | 105000 | 104800 | 123 |
| 313 | 20241127 | 131900 | 43553440800 | 104800 | 105000 | 105000 | 104800 | 288 |
| 314 | 20241127 | 131800 | 43523217100 | 105000 | 105000 | 105000 | 105000 | 101 |
| 315 | 20241127 | 131700 | 43512612100 | 105000 | 105000 | 105100 | 104900 | 74 |
| 316 | 20241127 | 131600 | 43504842000 | 105000 | 105000 | 105100 | 105000 | 275 |
| 317 | 20241127 | 131500 | 43475965900 | 105000 | 105000 | 105200 | 105000 | 63 |
| 318 | 20241127 | 131400 | 43469349700 | 105000 | 104800 | 105200 | 104800 | 374 |
| 319 | 20241127 | 131300 | 43430067400 | 105000 | 104800 | 105000 | 104800 | 194 |
| 320 | 20241127 | 131200 | 43409726500 | 104800 | 104800 | 105000 | 104800 | 79 |
| 321 | 20241127 | 131100 | 43401446300 | 104900 | 105000 | 105000 | 104800 | 506 |
| 322 | 20241127 | 131000 | 43348399100 | 105000 | 105000 | 105000 | 104800 | 199 |
| 323 | 20241127 | 130900 | 43327521200 | 105000 | 105000 | 105000 | 105000 | 265 |
| 324 | 20241127 | 130800 | 43299696200 | 105000 | 105100 | 105100 | 105000 | 75 |
| 325 | 20241127 | 130700 | 43291821100 | 105100 | 104900 | 105100 | 104900 | 235 |
| 326 | 20241127 | 130600 | 43267151500 | 105000 | 104900 | 105000 | 104900 | 114 |
| 327 | 20241127 | 130500 | 43255190000 | 104900 | 104800 | 105200 | 104800 | 845 |
| 328 | 20241127 | 130400 | 43166374300 | 104800 | 105400 | 105400 | 104800 | 791 |
| 329 | 20241127 | 130300 | 43083309500 | 105400 | 104900 | 105400 | 104800 | 1007 |
| 330 | 20241127 | 130200 | 42977455800 | 105000 | 105300 | 105300 | 104900 | 1231 |
| 331 | 20241127 | 130100 | 42848028600 | 105300 | 105500 | 105500 | 105200 | 642 |
| 332 | 20241127 | 130000 | 42780400800 | 105500 | 105700 | 105800 | 105400 | 1862 |
| 333 | 20241127 | 125900 | 42583799600 | 105800 | 105700 | 105800 | 105700 | 504 |
| 334 | 20241127 | 125800 | 42530493500 | 105700 | 105400 | 105800 | 105400 | 1358 |
| 335 | 20241127 | 125700 | 42387041200 | 105400 | 105300 | 105400 | 105300 | 326 |
| 336 | 20241127 | 125600 | 42352699700 | 105300 | 105400 | 105500 | 105300 | 587 |
| 337 | 20241127 | 125500 | 42290829100 | 105400 | 105000 | 105600 | 105000 | 2127 |
| 338 | 20241127 | 125400 | 42067114500 | 105000 | 105200 | 105200 | 104700 | 1046 |
| 339 | 20241127 | 125300 | 41957444200 | 105200 | 105400 | 105600 | 105000 | 2492 |
| 340 | 20241127 | 125200 | 41695224100 | 105400 | 105500 | 105700 | 105400 | 667 |
| 341 | 20241127 | 125100 | 41624885000 | 105500 | 106400 | 106500 | 105500 | 1476 |
| 342 | 20241127 | 125000 | 41468486600 | 106500 | 106100 | 106700 | 106000 | 5504 |
| 343 | 20241127 | 124900 | 40882752000 | 106000 | 105500 | 106400 | 105300 | 6962 |
| 344 | 20241127 | 124800 | 40145623000 | 105700 | 105800 | 105900 | 105300 | 3063 |
| 345 | 20241127 | 124700 | 39821737500 | 105800 | 105500 | 105800 | 105400 | 1440 |
| 346 | 20241127 | 124600 | 39669596500 | 105400 | 105100 | 105600 | 105000 | 1832 |
| 347 | 20241127 | 124500 | 39476594500 | 105100 | 105100 | 105300 | 105000 | 496 |
| 348 | 20241127 | 124400 | 39424418600 | 105000 | 105000 | 105400 | 104900 | 2332 |
| 349 | 20241127 | 124300 | 39179089800 | 105000 | 103700 | 105200 | 103700 | 7515 |
| 350 | 20241127 | 124200 | 38393079200 | 103900 | 103700 | 103900 | 103700 | 329 |
| 351 | 20241127 | 124100 | 38358907100 | 103700 | 103500 | 103800 | 103500 | 73 |
| 352 | 20241127 | 124000 | 38351341700 | 103600 | 103600 | 103600 | 103400 | 173 |
| 353 | 20241127 | 123900 | 38333432500 | 103600 | 103500 | 103600 | 103500 | 138 |
| 354 | 20241127 | 123800 | 38319138800 | 103500 | 103500 | 103500 | 103400 | 148 |
| 355 | 20241127 | 123700 | 38303826800 | 103400 | 103400 | 103600 | 103400 | 337 |
| 356 | 20241127 | 123600 | 38268945200 | 103500 | 103500 | 103500 | 103400 | 276 |
| 357 | 20241127 | 123500 | 38240381200 | 103500 | 103500 | 103500 | 103200 | 1208 |
| 358 | 20241127 | 123400 | 38115536900 | 103500 | 103500 | 103500 | 103500 | 148 |
| 359 | 20241127 | 123300 | 38100218900 | 103400 | 103400 | 103500 | 103400 | 496 |
| 360 | 20241127 | 123200 | 38048931700 | 103500 | 103600 | 103600 | 103500 | 824 |
| 361 | 20241127 | 123100 | 37963642400 | 103700 | 103500 | 103700 | 103500 | 63 |
| 362 | 20241127 | 123000 | 37957117900 | 103600 | 103700 | 103800 | 103500 | 1029 |
| 363 | 20241127 | 122900 | 37850418800 | 103700 | 103800 | 103800 | 103700 | 103 |
| 364 | 20241127 | 122800 | 37839737300 | 103800 | 103800 | 103800 | 103700 | 29 |
| 365 | 20241127 | 122700 | 37836727500 | 103900 | 103700 | 103900 | 103700 | 204 |
| 366 | 20241127 | 122600 | 37815546900 | 103700 | 103800 | 103900 | 103600 | 411 |
| 367 | 20241127 | 122500 | 37772889200 | 103700 | 103600 | 103700 | 103600 | 280 |
| 368 | 20241127 | 122400 | 37743877400 | 103600 | 103600 | 103700 | 103500 | 152 |
| 369 | 20241127 | 122300 | 37728138000 | 103600 | 103600 | 103600 | 103400 | 515 |
| 370 | 20241127 | 122200 | 37674833700 | 103600 | 103600 | 103600 | 103500 | 365 |
| 371 | 20241127 | 122100 | 37637020200 | 103700 | 103600 | 103700 | 103600 | 9 |
| 372 | 20241127 | 122000 | 37636087100 | 103700 | 103600 | 103700 | 103600 | 334 |
| 373 | 20241127 | 121900 | 37601483600 | 103500 | 103600 | 103700 | 103500 | 500 |
| 374 | 20241127 | 121800 | 37549699400 | 103600 | 103600 | 103800 | 103600 | 137 |
| 375 | 20241127 | 121700 | 37535501600 | 103600 | 103700 | 103900 | 103500 | 1145 |
| 376 | 20241127 | 121600 | 37416855200 | 103600 | 103700 | 103800 | 103600 | 445 |
| 377 | 20241127 | 121500 | 37370696000 | 103800 | 104200 | 104200 | 103800 | 2587 |
| 378 | 20241127 | 121400 | 37101633400 | 104200 | 104100 | 104200 | 104100 | 340 |
| 379 | 20241127 | 121300 | 37066209600 | 104200 | 104100 | 104200 | 104100 | 335 |
| 380 | 20241127 | 121200 | 37031303300 | 104100 | 104000 | 104200 | 104000 | 722 |
| 381 | 20241127 | 121100 | 36956101300 | 104000 | 104100 | 104100 | 104000 | 300 |
| 382 | 20241127 | 121000 | 36924872200 | 104100 | 103900 | 104100 | 103900 | 672 |
| 383 | 20241127 | 120900 | 36854969100 | 103900 | 103800 | 104000 | 103800 | 430 |
| 384 | 20241127 | 120800 | 36810277600 | 103900 | 103800 | 103900 | 103800 | 69 |
| 385 | 20241127 | 120700 | 36803114300 | 103800 | 103900 | 103900 | 103800 | 91 |
| 386 | 20241127 | 120600 | 36793668200 | 103900 | 103900 | 103900 | 103800 | 177 |
| 387 | 20241127 | 120500 | 36775292600 | 103900 | 103700 | 103900 | 103700 | 177 |
| 388 | 20241127 | 120400 | 36756921500 | 103700 | 103800 | 103800 | 103700 | 219 |
| 389 | 20241127 | 120300 | 36734191300 | 103900 | 103900 | 104000 | 103800 | 895 |
| 390 | 20241127 | 120200 | 36641173700 | 103900 | 104000 | 104000 | 103800 | 98 |
| 391 | 20241127 | 120100 | 36630992700 | 104000 | 103900 | 104000 | 103900 | 879 |
| 392 | 20241127 | 120000 | 36539603900 | 103900 | 103700 | 103900 | 103600 | 850 |
| 393 | 20241127 | 115900 | 36451394500 | 103600 | 103600 | 103700 | 103600 | 128 |
| 394 | 20241127 | 115800 | 36438131800 | 103700 | 103600 | 103700 | 103500 | 566 |
| 395 | 20241127 | 115700 | 36379461100 | 103600 | 103500 | 103600 | 103500 | 4 |
| 396 | 20241127 | 115600 | 36379047000 | 103500 | 103400 | 103700 | 103400 | 279 |
| 397 | 20241127 | 115500 | 36350179500 | 103400 | 103400 | 103700 | 103400 | 209 |
| 398 | 20241127 | 115400 | 36328524700 | 103500 | 103400 | 103500 | 103400 | 91 |
| 399 | 20241127 | 115300 | 36319109000 | 103300 | 103600 | 103600 | 103300 | 251 |
| 400 | 20241127 | 115200 | 36293156000 | 103600 | 103600 | 103600 | 103500 | 202 |
| 401 | 20241127 | 115100 | 36272232600 | 103500 | 103600 | 103700 | 103500 | 107 |
| 402 | 20241127 | 115000 | 36261150400 | 103700 | 103500 | 103700 | 103500 | 84 |
| 403 | 20241127 | 114900 | 36252446000 | 103700 | 103600 | 103700 | 103600 | 86 |
| 404 | 20241127 | 114800 | 36243535300 | 103700 | 103500 | 103700 | 103500 | 1152 |
| 405 | 20241127 | 114700 | 36124228400 | 103500 | 103400 | 103500 | 103400 | 995 |
| 406 | 20241127 | 114600 | 36021328000 | 103400 | 103300 | 103400 | 103300 | 483 |
| 407 | 20241127 | 114500 | 35971419100 | 103400 | 103400 | 103400 | 103200 | 158 |
| 408 | 20241127 | 114400 | 35955097600 | 103300 | 103200 | 103400 | 103200 | 246 |
| 409 | 20241127 | 114300 | 35929664300 | 103200 | 103200 | 103400 | 103200 | 38 |
| 410 | 20241127 | 114200 | 35925740400 | 103100 | 103100 | 103100 | 103100 | 26 |
| 411 | 20241127 | 114100 | 35923059800 | 103100 | 103200 | 103200 | 103100 | 38 |
| 412 | 20241127 | 114000 | 35919139300 | 103200 | 103200 | 103300 | 103200 | 218 |
| 413 | 20241127 | 113900 | 35896631700 | 103200 | 103100 | 103200 | 103100 | 27 |
| 414 | 20241127 | 113800 | 35893847500 | 103100 | 103400 | 103400 | 103100 | 241 |
| 415 | 20241127 | 113700 | 35868979800 | 103400 | 103400 | 103400 | 103200 | 236 |
| 416 | 20241127 | 113600 | 35844602000 | 103300 | 103300 | 103400 | 103300 | 66 |
| 417 | 20241127 | 113500 | 35837782200 | 103300 | 103300 | 103500 | 103300 | 829 |
| 418 | 20241127 | 113400 | 35752140400 | 103300 | 103500 | 103500 | 103300 | 332 |
| 419 | 20241127 | 113300 | 35717796800 | 103500 | 103500 | 103600 | 103500 | 99 |
| 420 | 20241127 | 113200 | 35707545500 | 103500 | 103400 | 103500 | 103300 | 568 |
| 421 | 20241127 | 113100 | 35648802900 | 103400 | 103300 | 103400 | 103300 | 97 |
| 422 | 20241127 | 113000 | 35638780400 | 103300 | 103300 | 103400 | 103300 | 343 |
| 423 | 20241127 | 112900 | 35603347900 | 103400 | 103500 | 103500 | 103300 | 136 |
| 424 | 20241127 | 112800 | 35589283900 | 103500 | 103600 | 103600 | 103400 | 116 |
| 425 | 20241127 | 112700 | 35577273900 | 103600 | 103600 | 103800 | 103600 | 461 |
| 426 | 20241127 | 112600 | 35529469800 | 103600 | 103600 | 103600 | 103500 | 113 |
| 427 | 20241127 | 112500 | 35517765800 | 103400 | 103600 | 103600 | 103400 | 276 |
| 428 | 20241127 | 112400 | 35489198800 | 103600 | 103600 | 103700 | 103600 | 157 |
| 429 | 20241127 | 112300 | 35472932600 | 103700 | 103700 | 103700 | 103600 | 403 |
| 430 | 20241127 | 112200 | 35431145200 | 103700 | 103900 | 103900 | 103700 | 208 |
| 431 | 20241127 | 112100 | 35409540800 | 103900 | 103800 | 104000 | 103800 | 782 |
| 432 | 20241127 | 112000 | 35328302100 | 103800 | 103800 | 103900 | 103700 | 330 |
| 433 | 20241127 | 111900 | 35294067300 | 103800 | 103800 | 103900 | 103800 | 135 |
| 434 | 20241127 | 111800 | 35280053300 | 103800 | 104000 | 104000 | 103800 | 606 |
| 435 | 20241127 | 111700 | 35217082400 | 104000 | 103900 | 104000 | 103900 | 461 |
| 436 | 20241127 | 111600 | 35169177500 | 103700 | 103700 | 104000 | 103700 | 1744 |
| 437 | 20241127 | 111500 | 34988112800 | 103700 | 103700 | 103800 | 103700 | 996 |
| 438 | 20241127 | 111400 | 34884824600 | 103700 | 103600 | 103700 | 103500 | 360 |
| 439 | 20241127 | 111300 | 34847533000 | 103600 | 103600 | 103600 | 103600 | 235 |
| 440 | 20241127 | 111200 | 34823187000 | 103700 | 103700 | 103700 | 103600 | 147 |
| 441 | 20241127 | 111100 | 34807944200 | 103600 | 103600 | 103700 | 103600 | 167 |
| 442 | 20241127 | 111000 | 34790631600 | 103700 | 103700 | 103700 | 103600 | 560 |
| 443 | 20241127 | 110900 | 34732572700 | 103800 | 103300 | 103800 | 103300 | 2079 |
| 444 | 20241127 | 110800 | 34517282800 | 103200 | 103300 | 103300 | 103200 | 69 |
| 445 | 20241127 | 110700 | 34510160500 | 103300 | 103300 | 103400 | 103300 | 225 |
| 446 | 20241127 | 110600 | 34486917000 | 103300 | 103200 | 103300 | 103100 | 347 |
| 447 | 20241127 | 110500 | 34451118700 | 103200 | 103300 | 103300 | 103200 | 282 |
| 448 | 20241127 | 110400 | 34421995500 | 103400 | 103400 | 103500 | 103200 | 113 |
| 449 | 20241127 | 110300 | 34410318700 | 103500 | 103400 | 103500 | 103200 | 1258 |
| 450 | 20241127 | 110200 | 34280387800 | 103400 | 103100 | 103400 | 103100 | 1719 |
| 451 | 20241127 | 110100 | 34102712100 | 103000 | 103100 | 103200 | 103000 | 234 |
| 452 | 20241127 | 110000 | 34078575300 | 103100 | 103100 | 103200 | 103000 | 667 |
| 453 | 20241127 | 105900 | 34009788600 | 103100 | 103100 | 103200 | 103000 | 433 |
| 454 | 20241127 | 105800 | 33965151100 | 103200 | 103100 | 103200 | 103100 | 134 |
| 455 | 20241127 | 105700 | 33951334100 | 103100 | 103000 | 103100 | 103000 | 516 |
| 456 | 20241127 | 105600 | 33898183300 | 103000 | 103100 | 103100 | 103000 | 229 |
| 457 | 20241127 | 105500 | 33874578000 | 103100 | 103000 | 103100 | 103000 | 272 |
| 458 | 20241127 | 105400 | 33846559300 | 103000 | 102800 | 103000 | 102800 | 202 |
| 459 | 20241127 | 105300 | 33825757300 | 102800 | 103000 | 103000 | 102800 | 1094 |
| 460 | 20241127 | 105200 | 33713217400 | 102900 | 103300 | 103300 | 102900 | 6613 |
| 461 | 20241127 | 105100 | 33031366500 | 103300 | 103400 | 103400 | 103300 | 325 |
| 462 | 20241127 | 105000 | 32997793900 | 103400 | 103300 | 103400 | 103300 | 139 |
| 463 | 20241127 | 104900 | 32983433600 | 103300 | 103400 | 103400 | 103300 | 722 |
| 464 | 20241127 | 104800 | 32908779900 | 103400 | 103600 | 103600 | 103300 | 891 |
| 465 | 20241127 | 104700 | 32816655000 | 103600 | 103600 | 103700 | 103600 | 558 |
| 466 | 20241127 | 104600 | 32758840500 | 103600 | 103300 | 103600 | 103300 | 321 |
| 467 | 20241127 | 104500 | 32725629100 | 103300 | 103500 | 103700 | 103200 | 572 |
| 468 | 20241127 | 104400 | 32666484400 | 103400 | 103500 | 103500 | 103400 | 399 |
| 469 | 20241127 | 104300 | 32625196700 | 103500 | 103700 | 103800 | 103500 | 532 |
| 470 | 20241127 | 104200 | 32570018700 | 103700 | 103400 | 103700 | 103200 | 3137 |
| 471 | 20241127 | 104100 | 32245121300 | 103400 | 103200 | 103500 | 103200 | 522 |
| 472 | 20241127 | 104000 | 32191170200 | 103200 | 103300 | 103400 | 103100 | 1285 |
| 473 | 20241127 | 103900 | 32058451500 | 103300 | 103000 | 103300 | 103000 | 310 |
| 474 | 20241127 | 103800 | 32026475600 | 103000 | 103100 | 103100 | 103000 | 115 |
| 475 | 20241127 | 103700 | 32014630500 | 103100 | 103200 | 103200 | 103000 | 630 |
| 476 | 20241127 | 103600 | 31949720900 | 103200 | 103100 | 103500 | 103100 | 806 |
| 477 | 20241127 | 103500 | 31866406500 | 103100 | 103100 | 103300 | 103100 | 429 |
| 478 | 20241127 | 103400 | 31822153000 | 103200 | 103400 | 103400 | 103100 | 344 |
| 479 | 20241127 | 103300 | 31786636600 | 103400 | 103400 | 103500 | 103400 | 1418 |
| 480 | 20241127 | 103200 | 31639924300 | 103400 | 103300 | 103500 | 103300 | 154 |
| 481 | 20241127 | 103100 | 31624001200 | 103300 | 103500 | 103600 | 103300 | 513 |
| 482 | 20241127 | 103000 | 31570944500 | 103600 | 103500 | 103600 | 103400 | 1415 |
| 483 | 20241127 | 102900 | 31424382600 | 103500 | 103200 | 103500 | 103100 | 4934 |
| 484 | 20241127 | 102800 | 30914851800 | 103200 | 103100 | 103200 | 103000 | 375 |
| 485 | 20241127 | 102700 | 30876185600 | 102900 | 102800 | 103100 | 102800 | 964 |
| 486 | 20241127 | 102600 | 30776924500 | 102900 | 102900 | 103000 | 102800 | 194 |
| 487 | 20241127 | 102500 | 30756963900 | 102900 | 102700 | 103000 | 102400 | 1010 |
| 488 | 20241127 | 102400 | 30653235700 | 102700 | 102500 | 102700 | 102500 | 613 |
| 489 | 20241127 | 102300 | 30590350100 | 102500 | 102400 | 102500 | 102100 | 474 |
| 490 | 20241127 | 102200 | 30541867900 | 102300 | 102600 | 102700 | 102300 | 503 |
| 491 | 20241127 | 102100 | 30490318900 | 102600 | 102500 | 102700 | 102500 | 275 |
| 492 | 20241127 | 102000 | 30462117800 | 102500 | 102500 | 102600 | 102100 | 1432 |
| 493 | 20241127 | 101900 | 30315553600 | 102500 | 102500 | 102600 | 102400 | 440 |
| 494 | 20241127 | 101800 | 30270453700 | 102500 | 102300 | 102800 | 102300 | 665 |
| 495 | 20241127 | 101700 | 30202291000 | 102300 | 102400 | 102700 | 102300 | 754 |
| 496 | 20241127 | 101600 | 30124977600 | 102400 | 102400 | 102400 | 102100 | 1024 |
| 497 | 20241127 | 101500 | 30020230600 | 102400 | 102400 | 102400 | 102200 | 624 |
| 498 | 20241127 | 101400 | 29956380000 | 102400 | 102300 | 102700 | 102300 | 744 |
| 499 | 20241127 | 101300 | 29880121200 | 102300 | 102200 | 102400 | 102100 | 590 |
| 500 | 20241127 | 101200 | 29819777000 | 102100 | 102300 | 102400 | 102100 | 746 |
| 501 | 20241127 | 101100 | 29743535400 | 102300 | 102400 | 102500 | 102300 | 498 |
| 502 | 20241127 | 101000 | 29692554500 | 102400 | 102300 | 102500 | 102200 | 111 |
| 503 | 20241127 | 100900 | 29681192300 | 102300 | 102400 | 102700 | 102200 | 706 |
| 504 | 20241127 | 100800 | 29608898600 | 102400 | 102700 | 102700 | 102400 | 651 |
| 505 | 20241127 | 100700 | 29542122200 | 102600 | 102600 | 102900 | 102400 | 1064 |
| 506 | 20241127 | 100600 | 29432858900 | 102600 | 102600 | 102700 | 102500 | 428 |
| 507 | 20241127 | 100500 | 29388934700 | 102600 | 102400 | 102600 | 102300 | 941 |
| 508 | 20241127 | 100400 | 29292453600 | 102400 | 102200 | 102400 | 102200 | 316 |
| 509 | 20241127 | 100300 | 29260103400 | 102200 | 102400 | 102400 | 102200 | 372 |
| 510 | 20241127 | 100200 | 29222056300 | 102400 | 102600 | 102600 | 102000 | 921 |
| 511 | 20241127 | 100100 | 29127881100 | 102500 | 102700 | 102700 | 102500 | 415 |
| 512 | 20241127 | 100000 | 29085324200 | 102600 | 102600 | 102900 | 102400 | 984 |
| 513 | 20241127 | 095900 | 28984482400 | 102600 | 102800 | 102800 | 102400 | 896 |
| 514 | 20241127 | 095800 | 28892563200 | 102700 | 103200 | 103200 | 102700 | 1078 |
| 515 | 20241127 | 095700 | 28781566200 | 103200 | 103100 | 103300 | 103100 | 1753 |
| 516 | 20241127 | 095600 | 28600631100 | 103100 | 103100 | 103200 | 103000 | 2976 |
| 517 | 20241127 | 095500 | 28293782500 | 103100 | 103100 | 103200 | 103000 | 1204 |
| 518 | 20241127 | 095400 | 28169638900 | 103000 | 103100 | 103200 | 103000 | 1879 |
| 519 | 20241127 | 095300 | 27975919300 | 103100 | 103000 | 103200 | 102800 | 2224 |
| 520 | 20241127 | 095200 | 27746621700 | 102900 | 102600 | 103100 | 102600 | 4296 |
| 521 | 20241127 | 095100 | 27304538300 | 102600 | 102200 | 102600 | 102100 | 2967 |
| 522 | 20241127 | 095000 | 27000933300 | 102100 | 101900 | 102200 | 101900 | 1083 |
| 523 | 20241127 | 094900 | 26890446100 | 101900 | 102100 | 102200 | 101900 | 1162 |
| 524 | 20241127 | 094800 | 26771951800 | 102100 | 102200 | 102400 | 102100 | 2532 |
| 525 | 20241127 | 094700 | 26513065100 | 102200 | 102200 | 102300 | 102100 | 908 |
| 526 | 20241127 | 094600 | 26420278800 | 102200 | 102100 | 102200 | 101900 | 588 |
| 527 | 20241127 | 094500 | 26360254700 | 102000 | 101800 | 102100 | 101700 | 874 |
| 528 | 20241127 | 094400 | 26271168300 | 101700 | 101800 | 102000 | 101700 | 933 |
| 529 | 20241127 | 094300 | 26176191200 | 101900 | 102200 | 102400 | 101900 | 2448 |
| 530 | 20241127 | 094200 | 25926305400 | 102400 | 101900 | 102500 | 101800 | 3884 |
| 531 | 20241127 | 094100 | 25529619700 | 102000 | 101400 | 102000 | 101300 | 5423 |
| 532 | 20241127 | 094000 | 24978155700 | 101400 | 101200 | 101500 | 101200 | 1761 |
| 533 | 20241127 | 093900 | 24799703000 | 101200 | 100700 | 101200 | 100600 | 972 |
| 534 | 20241127 | 093800 | 24701553600 | 100800 | 100600 | 100800 | 100500 | 2910 |
| 535 | 20241127 | 093700 | 24408747100 | 100700 | 100500 | 100700 | 100400 | 2178 |
| 536 | 20241127 | 093600 | 24189998800 | 100400 | 100300 | 100900 | 100200 | 2700 |
| 537 | 20241127 | 093500 | 23918585500 | 100400 | 99900 | 100500 | 99900 | 5131 |
| 538 | 20241127 | 093400 | 23404694500 | 99900 | 99900 | 100200 | 99100 | 7428 |
| 539 | 20241127 | 093300 | 22663244200 | 99900 | 100200 | 100400 | 98300 | 14904 |
| 540 | 20241127 | 093200 | 21180295600 | 100300 | 100800 | 100800 | 99800 | 15025 |
| 541 | 20241127 | 093100 | 19675039900 | 100700 | 100700 | 100800 | 100600 | 1600 |
| 542 | 20241127 | 093000 | 19513849900 | 100700 | 101100 | 101100 | 100600 | 8067 |
| 543 | 20241127 | 092900 | 18700524700 | 101200 | 101300 | 101400 | 101000 | 3682 |
| 544 | 20241127 | 092800 | 18327869400 | 101200 | 101500 | 101500 | 101000 | 3603 |
| 545 | 20241127 | 092700 | 17963074000 | 101400 | 101700 | 101700 | 101200 | 1490 |
| 546 | 20241127 | 092600 | 17811941900 | 101700 | 101400 | 101700 | 101300 | 1616 |
| 547 | 20241127 | 092500 | 17647870700 | 101500 | 101500 | 101500 | 101000 | 4775 |
| 548 | 20241127 | 092400 | 17164537100 | 101300 | 102000 | 102200 | 101300 | 4021 |
| 549 | 20241127 | 092300 | 16755683100 | 102000 | 101800 | 102000 | 101600 | 1363 |
| 550 | 20241127 | 092200 | 16616821300 | 101800 | 101900 | 101900 | 101600 | 1587 |
| 551 | 20241127 | 092100 | 16455254800 | 101900 | 101800 | 102000 | 101700 | 1162 |
| 552 | 20241127 | 092000 | 16336930700 | 101800 | 102200 | 102200 | 101700 | 2496 |
| 553 | 20241127 | 091900 | 16082460000 | 102200 | 102200 | 102200 | 101800 | 2995 |
| 554 | 20241127 | 091800 | 15776853500 | 102200 | 102600 | 102700 | 102200 | 1038 |
| 555 | 20241127 | 091700 | 15670608000 | 102600 | 102500 | 102600 | 102200 | 2690 |
| 556 | 20241127 | 091600 | 15395384700 | 102500 | 103000 | 103000 | 102500 | 2790 |
| 557 | 20241127 | 091500 | 15108639900 | 102900 | 103000 | 103300 | 102800 | 2903 |
| 558 | 20241127 | 091400 | 14809574800 | 103000 | 102800 | 103100 | 102800 | 1615 |
| 559 | 20241127 | 091300 | 14643337400 | 102800 | 103400 | 103400 | 102700 | 2537 |
| 560 | 20241127 | 091200 | 14382098100 | 103400 | 103500 | 103800 | 103300 | 3674 |
| 561 | 20241127 | 091100 | 14001649800 | 103800 | 102800 | 103800 | 102700 | 11686 |
| 562 | 20241127 | 091000 | 12796287600 | 102800 | 102100 | 103000 | 102000 | 10091 |
| 563 | 20241127 | 090900 | 11760463400 | 102100 | 102300 | 102900 | 102100 | 6570 |
| 564 | 20241127 | 090800 | 11087138100 | 102300 | 102100 | 103000 | 101800 | 8348 |
| 565 | 20241127 | 090700 | 10232614900 | 102200 | 101100 | 102200 | 100500 | 12376 |
| 566 | 20241127 | 090600 | 8980534100 | 101100 | 100500 | 101200 | 100400 | 5305 |
| 567 | 20241127 | 090500 | 8445686700 | 100500 | 100700 | 101600 | 100300 | 6552 |
| 568 | 20241127 | 090400 | 7784536600 | 100700 | 101100 | 101200 | 100100 | 14935 |
| 569 | 20241127 | 090300 | 6283941000 | 101100 | 101600 | 102400 | 100500 | 12271 |
| 570 | 20241127 | 090200 | 5036627900 | 101800 | 101700 | 101800 | 100700 | 11395 |
| 571 | 20241127 | 090100 | 3880534400 | 101700 | 102000 | 102400 | 101400 | 8338 |
| 572 | 20241127 | 090000 | 3031752300 | 101800 | 103000 | 103900 | 100300 | 29329 |