33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 183000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 8964 |
| 3 | 20241126 | 182900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 4 | 20241126 | 182800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 5 | 20241126 | 182700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 6 | 20241126 | 182600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 7 | 20241126 | 182500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 8 | 20241126 | 182400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 9 | 20241126 | 182300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 10 | 20241126 | 182200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 11 | 20241126 | 182100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 12 | 20241126 | 182000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 13 | 20241126 | 181900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 14 | 20241126 | 181800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 15 | 20241126 | 181700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 16 | 20241126 | 181600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 17 | 20241126 | 181500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 18 | 20241126 | 181400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 19 | 20241126 | 181300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 20 | 20241126 | 181200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 21 | 20241126 | 181100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 22 | 20241126 | 181000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 23 | 20241126 | 180900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 24 | 20241126 | 180800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 25 | 20241126 | 180700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 26 | 20241126 | 180600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 27 | 20241126 | 180500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 28 | 20241126 | 180400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 29 | 20241126 | 180300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 30 | 20241126 | 180200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 31 | 20241126 | 180100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 32 | 20241126 | 180000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 8964 |
| 33 | 20241126 | 175900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 34 | 20241126 | 175800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 35 | 20241126 | 175700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 36 | 20241126 | 175600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 37 | 20241126 | 175500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 38 | 20241126 | 175400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 39 | 20241126 | 175300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 40 | 20241126 | 175200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 41 | 20241126 | 175100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 42 | 20241126 | 175000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 43 | 20241126 | 174900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 44 | 20241126 | 174800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 45 | 20241126 | 174700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 46 | 20241126 | 174600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 47 | 20241126 | 174500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 48 | 20241126 | 174400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 49 | 20241126 | 174300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 50 | 20241126 | 174200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 51 | 20241126 | 174100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 52 | 20241126 | 174000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 53 | 20241126 | 173900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 54 | 20241126 | 173800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 55 | 20241126 | 173700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 56 | 20241126 | 173600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 57 | 20241126 | 173500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 58 | 20241126 | 173400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 59 | 20241126 | 173300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 60 | 20241126 | 173200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 61 | 20241126 | 173100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 62 | 20241126 | 173000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 8964 |
| 63 | 20241126 | 172900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 64 | 20241126 | 172800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 65 | 20241126 | 172700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 66 | 20241126 | 172600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 67 | 20241126 | 172500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 68 | 20241126 | 172400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 69 | 20241126 | 172300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 70 | 20241126 | 172200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 71 | 20241126 | 172100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 72 | 20241126 | 172000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 73 | 20241126 | 171900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 74 | 20241126 | 171800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 75 | 20241126 | 171700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 76 | 20241126 | 171600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 77 | 20241126 | 171500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 78 | 20241126 | 171400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 79 | 20241126 | 171300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 80 | 20241126 | 171200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 81 | 20241126 | 171100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 82 | 20241126 | 171000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 83 | 20241126 | 170900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 84 | 20241126 | 170800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 85 | 20241126 | 170700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 86 | 20241126 | 170600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 87 | 20241126 | 170500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 88 | 20241126 | 170400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 89 | 20241126 | 170300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 90 | 20241126 | 170200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 91 | 20241126 | 170100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 92 | 20241126 | 170000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 8964 |
| 93 | 20241126 | 165900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 94 | 20241126 | 165800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 95 | 20241126 | 165700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 96 | 20241126 | 165600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 97 | 20241126 | 165500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 98 | 20241126 | 165400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 99 | 20241126 | 165300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 100 | 20241126 | 165200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 101 | 20241126 | 165100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 102 | 20241126 | 165000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 103 | 20241126 | 164900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 104 | 20241126 | 164800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 105 | 20241126 | 164700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 106 | 20241126 | 164600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 107 | 20241126 | 164500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 108 | 20241126 | 164400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 109 | 20241126 | 164300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 110 | 20241126 | 164200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 111 | 20241126 | 164100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 112 | 20241126 | 164000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 113 | 20241126 | 163900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 114 | 20241126 | 163800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 115 | 20241126 | 163700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 116 | 20241126 | 163600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 117 | 20241126 | 163500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 118 | 20241126 | 163400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 119 | 20241126 | 163300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 120 | 20241126 | 163200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 121 | 20241126 | 163100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 122 | 20241126 | 163000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 8964 |
| 123 | 20241126 | 162900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 124 | 20241126 | 162800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 125 | 20241126 | 162700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 126 | 20241126 | 162600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 127 | 20241126 | 162500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 128 | 20241126 | 162400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 129 | 20241126 | 162300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 130 | 20241126 | 162200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 131 | 20241126 | 162100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 132 | 20241126 | 162000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 133 | 20241126 | 161900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 134 | 20241126 | 161800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 135 | 20241126 | 161700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 136 | 20241126 | 161600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 137 | 20241126 | 161500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 138 | 20241126 | 161400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 139 | 20241126 | 161300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 140 | 20241126 | 161200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 141 | 20241126 | 161100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 142 | 20241126 | 161000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 143 | 20241126 | 160900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 144 | 20241126 | 160800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 145 | 20241126 | 160700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 146 | 20241126 | 160600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 147 | 20241126 | 160500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 148 | 20241126 | 160400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 149 | 20241126 | 160300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 150 | 20241126 | 160200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 151 | 20241126 | 160100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 152 | 20241126 | 160000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 8964 |
| 153 | 20241126 | 155900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 154 | 20241126 | 155800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 155 | 20241126 | 155700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 156 | 20241126 | 155600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 157 | 20241126 | 155500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 158 | 20241126 | 155400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 159 | 20241126 | 155300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 160 | 20241126 | 155200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 161 | 20241126 | 155100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 162 | 20241126 | 155000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 163 | 20241126 | 154900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 164 | 20241126 | 154800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 165 | 20241126 | 154700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 166 | 20241126 | 154600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 167 | 20241126 | 154500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 168 | 20241126 | 154400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 169 | 20241126 | 154300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 170 | 20241126 | 154200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 171 | 20241126 | 154100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 172 | 20241126 | 154000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 173 | 20241126 | 153900 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 174 | 20241126 | 153800 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 175 | 20241126 | 153700 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 176 | 20241126 | 153600 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 177 | 20241126 | 153500 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 178 | 20241126 | 153400 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 179 | 20241126 | 153300 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 180 | 20241126 | 153200 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 181 | 20241126 | 153100 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 0 |
| 182 | 20241126 | 153000 | 44297722300 | 104800 | 104800 | 104800 | 104800 | 17928 |
| 183 | 20241126 | 152900 | 43358295100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 184 | 20241126 | 152800 | 43358295100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 185 | 20241126 | 152700 | 43358295100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 186 | 20241126 | 152600 | 43358295100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 187 | 20241126 | 152500 | 43358295100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 188 | 20241126 | 152400 | 43358295100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 189 | 20241126 | 152300 | 43358295100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 190 | 20241126 | 152200 | 43358295100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 191 | 20241126 | 152100 | 43358295100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 192 | 20241126 | 152000 | 43358295100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 193 | 20241126 | 151900 | 43358295100 | 105000 | 105000 | 105100 | 104800 | 1880 |
| 194 | 20241126 | 151800 | 43160892700 | 104900 | 105200 | 105300 | 104900 | 2288 |
| 195 | 20241126 | 151700 | 42920449900 | 105200 | 105200 | 105300 | 105200 | 1176 |
| 196 | 20241126 | 151600 | 42796703000 | 105300 | 105400 | 105400 | 105200 | 894 |
| 197 | 20241126 | 151500 | 42702569600 | 105400 | 105100 | 105400 | 105000 | 1996 |
| 198 | 20241126 | 151400 | 42492579800 | 105100 | 104800 | 105200 | 104800 | 2271 |
| 199 | 20241126 | 151300 | 42254198300 | 104800 | 104800 | 104900 | 104700 | 951 |
| 200 | 20241126 | 151200 | 42154533100 | 104800 | 104800 | 104900 | 104700 | 503 |
| 201 | 20241126 | 151100 | 42101828200 | 104900 | 104900 | 105000 | 104800 | 1406 |
| 202 | 20241126 | 151000 | 41954297900 | 104900 | 105000 | 105100 | 104900 | 906 |
| 203 | 20241126 | 150900 | 41859234900 | 105000 | 104800 | 105100 | 104700 | 1685 |
| 204 | 20241126 | 150800 | 41682486200 | 104800 | 104800 | 104900 | 104700 | 1162 |
| 205 | 20241126 | 150700 | 41560742100 | 104900 | 104900 | 104900 | 104800 | 501 |
| 206 | 20241126 | 150600 | 41508205800 | 104900 | 105000 | 105000 | 104800 | 258 |
| 207 | 20241126 | 150500 | 41481145900 | 104900 | 104900 | 104900 | 104800 | 1366 |
| 208 | 20241126 | 150400 | 41337926800 | 105000 | 105000 | 105100 | 104900 | 437 |
| 209 | 20241126 | 150300 | 41292072900 | 105000 | 105100 | 105100 | 105000 | 811 |
| 210 | 20241126 | 150200 | 41206902200 | 105000 | 105100 | 105100 | 105000 | 462 |
| 211 | 20241126 | 150100 | 41158377300 | 105100 | 105100 | 105100 | 105000 | 664 |
| 212 | 20241126 | 150000 | 41088608900 | 105100 | 105300 | 105300 | 105100 | 514 |
| 213 | 20241126 | 145900 | 41034569600 | 105300 | 105100 | 105300 | 105000 | 514 |
| 214 | 20241126 | 145800 | 40980555400 | 105000 | 105100 | 105100 | 104900 | 389 |
| 215 | 20241126 | 145700 | 40939702800 | 105000 | 105100 | 105100 | 104900 | 429 |
| 216 | 20241126 | 145600 | 40894670700 | 105100 | 105000 | 105100 | 104900 | 390 |
| 217 | 20241126 | 145500 | 40853708500 | 104900 | 104800 | 105300 | 104800 | 2009 |
| 218 | 20241126 | 145400 | 40642591000 | 104900 | 104900 | 104900 | 104800 | 556 |
| 219 | 20241126 | 145300 | 40584316000 | 104900 | 104900 | 105000 | 104800 | 595 |
| 220 | 20241126 | 145200 | 40521932500 | 104800 | 104800 | 105000 | 104800 | 333 |
| 221 | 20241126 | 145100 | 40487006800 | 104900 | 104900 | 105000 | 104900 | 1085 |
| 222 | 20241126 | 145000 | 40373143000 | 104900 | 104800 | 104900 | 104800 | 880 |
| 223 | 20241126 | 144900 | 40280891500 | 104800 | 104900 | 105000 | 104800 | 296 |
| 224 | 20241126 | 144800 | 40249845200 | 104900 | 105000 | 105100 | 104800 | 869 |
| 225 | 20241126 | 144700 | 40158704400 | 105000 | 105100 | 105200 | 105000 | 528 |
| 226 | 20241126 | 144600 | 40103241300 | 105100 | 105000 | 105200 | 105000 | 399 |
| 227 | 20241126 | 144500 | 40061326900 | 105000 | 105100 | 105100 | 105000 | 418 |
| 228 | 20241126 | 144400 | 40017427200 | 105200 | 105000 | 105200 | 105000 | 736 |
| 229 | 20241126 | 144300 | 39940091100 | 105100 | 105000 | 105100 | 104800 | 259 |
| 230 | 20241126 | 144200 | 39912913600 | 104900 | 104900 | 105200 | 104900 | 1524 |
| 231 | 20241126 | 144100 | 39752835500 | 104900 | 104800 | 104900 | 104600 | 1326 |
| 232 | 20241126 | 144000 | 39613927600 | 104800 | 104900 | 104900 | 104800 | 485 |
| 233 | 20241126 | 143900 | 39563061100 | 104900 | 104600 | 104900 | 104600 | 1737 |
| 234 | 20241126 | 143800 | 39381167200 | 104600 | 104600 | 104700 | 104500 | 325 |
| 235 | 20241126 | 143700 | 39347174600 | 104700 | 104600 | 104700 | 104500 | 495 |
| 236 | 20241126 | 143600 | 39295407200 | 104500 | 104500 | 104700 | 104500 | 171 |
| 237 | 20241126 | 143500 | 39277523200 | 104500 | 104500 | 104600 | 104400 | 536 |
| 238 | 20241126 | 143400 | 39221522400 | 104600 | 104700 | 104700 | 104600 | 477 |
| 239 | 20241126 | 143300 | 39171607100 | 104600 | 104700 | 104700 | 104300 | 1458 |
| 240 | 20241126 | 143200 | 39019289400 | 104600 | 104600 | 104700 | 104400 | 2624 |
| 241 | 20241126 | 143100 | 38745069000 | 104600 | 104500 | 104600 | 104400 | 287 |
| 242 | 20241126 | 143000 | 38715088400 | 104500 | 104500 | 104600 | 104400 | 351 |
| 243 | 20241126 | 142900 | 38678410300 | 104500 | 104700 | 104700 | 104500 | 230 |
| 244 | 20241126 | 142800 | 38654360600 | 104600 | 104400 | 104700 | 104400 | 1126 |
| 245 | 20241126 | 142700 | 38536587600 | 104400 | 104600 | 104700 | 104400 | 733 |
| 246 | 20241126 | 142600 | 38459968600 | 104600 | 104600 | 104700 | 104300 | 1107 |
| 247 | 20241126 | 142500 | 38344326100 | 104600 | 104600 | 104600 | 104400 | 528 |
| 248 | 20241126 | 142400 | 38289150100 | 104600 | 104500 | 104600 | 104300 | 1221 |
| 249 | 20241126 | 142300 | 38161637100 | 104500 | 104400 | 104700 | 104400 | 396 |
| 250 | 20241126 | 142200 | 38120251800 | 104400 | 104500 | 104600 | 104400 | 219 |
| 251 | 20241126 | 142100 | 38097368400 | 104500 | 104600 | 104600 | 104500 | 279 |
| 252 | 20241126 | 142000 | 38068205600 | 104700 | 104600 | 104700 | 104500 | 471 |
| 253 | 20241126 | 141900 | 38018965300 | 104600 | 104500 | 104600 | 104500 | 220 |
| 254 | 20241126 | 141800 | 37995960600 | 104500 | 104500 | 104600 | 104500 | 481 |
| 255 | 20241126 | 141700 | 37945692600 | 104500 | 104500 | 104600 | 104500 | 403 |
| 256 | 20241126 | 141600 | 37903578200 | 104500 | 104700 | 104700 | 104500 | 345 |
| 257 | 20241126 | 141500 | 37867490700 | 104700 | 105200 | 105200 | 104600 | 2126 |
| 258 | 20241126 | 141400 | 37644578500 | 105100 | 105100 | 105100 | 105100 | 660 |
| 259 | 20241126 | 141300 | 37575212500 | 105200 | 105000 | 105200 | 104900 | 513 |
| 260 | 20241126 | 141200 | 37521301100 | 104900 | 105200 | 105200 | 104900 | 1096 |
| 261 | 20241126 | 141100 | 37406218500 | 105000 | 105100 | 105200 | 105000 | 351 |
| 262 | 20241126 | 141000 | 37369339400 | 105200 | 105000 | 105200 | 104900 | 2038 |
| 263 | 20241126 | 140900 | 37155288900 | 104900 | 105000 | 105000 | 104900 | 79 |
| 264 | 20241126 | 140800 | 37147001100 | 105000 | 104900 | 105000 | 104900 | 44 |
| 265 | 20241126 | 140700 | 37142383500 | 104900 | 104800 | 105000 | 104800 | 171 |
| 266 | 20241126 | 140600 | 37124445500 | 104900 | 104900 | 105000 | 104800 | 142 |
| 267 | 20241126 | 140500 | 37109549600 | 104900 | 104800 | 105000 | 104800 | 371 |
| 268 | 20241126 | 140400 | 37070625200 | 104800 | 104800 | 104900 | 104700 | 176 |
| 269 | 20241126 | 140300 | 37052180500 | 104900 | 104800 | 104900 | 104700 | 527 |
| 270 | 20241126 | 140200 | 36996976500 | 104600 | 104800 | 104800 | 104600 | 357 |
| 271 | 20241126 | 140100 | 36959622500 | 104600 | 104800 | 104800 | 104600 | 340 |
| 272 | 20241126 | 140000 | 36924043100 | 104800 | 104700 | 104800 | 104600 | 222 |
| 273 | 20241126 | 135900 | 36900808200 | 104600 | 104700 | 104700 | 104600 | 176 |
| 274 | 20241126 | 135800 | 36882397800 | 104700 | 104800 | 104900 | 104600 | 786 |
| 275 | 20241126 | 135700 | 36800049800 | 104900 | 104900 | 105000 | 104800 | 168 |
| 276 | 20241126 | 135600 | 36782434900 | 104900 | 104800 | 104900 | 104700 | 124 |
| 277 | 20241126 | 135500 | 36769429700 | 104700 | 104700 | 104900 | 104700 | 187 |
| 278 | 20241126 | 135400 | 36749847000 | 104700 | 104700 | 104900 | 104700 | 192 |
| 279 | 20241126 | 135300 | 36729740000 | 104800 | 104700 | 104800 | 104600 | 199 |
| 280 | 20241126 | 135200 | 36708907900 | 104900 | 104800 | 104900 | 104600 | 170 |
| 281 | 20241126 | 135100 | 36691116300 | 104600 | 104600 | 104700 | 104600 | 441 |
| 282 | 20241126 | 135000 | 36644966200 | 104700 | 104700 | 104900 | 104600 | 413 |
| 283 | 20241126 | 134900 | 36601708000 | 104800 | 104800 | 104900 | 104800 | 141 |
| 284 | 20241126 | 134800 | 36586928200 | 104800 | 105000 | 105000 | 104800 | 208 |
| 285 | 20241126 | 134700 | 36565123700 | 104800 | 104800 | 105000 | 104800 | 392 |
| 286 | 20241126 | 134600 | 36524016000 | 105000 | 104900 | 105000 | 104300 | 2302 |
| 287 | 20241126 | 134500 | 36283314400 | 104900 | 105000 | 105100 | 104900 | 648 |
| 288 | 20241126 | 134400 | 36215303800 | 104900 | 105000 | 105200 | 104900 | 102 |
| 289 | 20241126 | 134300 | 36204600200 | 105000 | 104900 | 105200 | 104800 | 2588 |
| 290 | 20241126 | 134200 | 35933121200 | 104900 | 104800 | 104900 | 104700 | 3178 |
| 291 | 20241126 | 134100 | 35600078700 | 104800 | 104900 | 104900 | 104800 | 142 |
| 292 | 20241126 | 134000 | 35585192300 | 104900 | 104700 | 105000 | 104700 | 136 |
| 293 | 20241126 | 133900 | 35570938800 | 104700 | 104900 | 104900 | 104600 | 1061 |
| 294 | 20241126 | 133800 | 35459873600 | 104900 | 104900 | 105000 | 104800 | 203 |
| 295 | 20241126 | 133700 | 35438586600 | 104900 | 105000 | 105000 | 104900 | 149 |
| 296 | 20241126 | 133600 | 35422949200 | 105100 | 105100 | 105200 | 104900 | 802 |
| 297 | 20241126 | 133500 | 35338736200 | 105100 | 105000 | 105300 | 105000 | 1068 |
| 298 | 20241126 | 133400 | 35226430900 | 105100 | 105300 | 105300 | 105100 | 853 |
| 299 | 20241126 | 133300 | 35136713700 | 105100 | 105300 | 105300 | 105100 | 309 |
| 300 | 20241126 | 133200 | 35104222200 | 105300 | 105200 | 105400 | 105100 | 326 |
| 301 | 20241126 | 133100 | 35069905600 | 105100 | 105200 | 105200 | 105100 | 94 |
| 302 | 20241126 | 133000 | 35060020800 | 105100 | 105000 | 105300 | 105000 | 1162 |
| 303 | 20241126 | 132900 | 34937933400 | 104900 | 104800 | 105000 | 104700 | 1100 |
| 304 | 20241126 | 132800 | 34822620100 | 104800 | 105100 | 105100 | 104700 | 894 |
| 305 | 20241126 | 132700 | 34728922900 | 105100 | 105200 | 105200 | 104900 | 577 |
| 306 | 20241126 | 132600 | 34668356200 | 104900 | 105200 | 105200 | 104900 | 268 |
| 307 | 20241126 | 132500 | 34640218300 | 105200 | 105200 | 105200 | 105100 | 158 |
| 308 | 20241126 | 132400 | 34623598100 | 105100 | 105200 | 105300 | 105100 | 587 |
| 309 | 20241126 | 132300 | 34561849700 | 105200 | 105000 | 105200 | 105000 | 306 |
| 310 | 20241126 | 132200 | 34529689700 | 104900 | 105200 | 105200 | 104900 | 196 |
| 311 | 20241126 | 132100 | 34509115700 | 105300 | 105200 | 105300 | 105100 | 142 |
| 312 | 20241126 | 132000 | 34494181700 | 105200 | 105100 | 105300 | 105100 | 260 |
| 313 | 20241126 | 131900 | 34466811600 | 105100 | 105100 | 105400 | 105100 | 406 |
| 314 | 20241126 | 131800 | 34424071800 | 105200 | 105300 | 105400 | 105200 | 253 |
| 315 | 20241126 | 131700 | 34397437500 | 105300 | 105400 | 105400 | 104800 | 977 |
| 316 | 20241126 | 131600 | 34294971300 | 105400 | 105300 | 105400 | 104900 | 976 |
| 317 | 20241126 | 131500 | 34192499700 | 105400 | 105400 | 105400 | 105000 | 768 |
| 318 | 20241126 | 131400 | 34111784100 | 105400 | 105200 | 105400 | 105200 | 27 |
| 319 | 20241126 | 131300 | 34108941800 | 105200 | 105400 | 105400 | 105100 | 704 |
| 320 | 20241126 | 131200 | 34034904200 | 105500 | 105400 | 105500 | 105300 | 548 |
| 321 | 20241126 | 131100 | 33977195500 | 105400 | 105400 | 105600 | 105400 | 554 |
| 322 | 20241126 | 131000 | 33918770900 | 105600 | 105600 | 105600 | 105400 | 731 |
| 323 | 20241126 | 130900 | 33841705400 | 105600 | 105500 | 105600 | 105400 | 195 |
| 324 | 20241126 | 130800 | 33821135100 | 105600 | 105600 | 105600 | 105600 | 3 |
| 325 | 20241126 | 130700 | 33820818300 | 105500 | 105500 | 105500 | 105500 | 23 |
| 326 | 20241126 | 130600 | 33818391800 | 105600 | 105600 | 105600 | 105200 | 1487 |
| 327 | 20241126 | 130500 | 33661516000 | 105700 | 105700 | 105800 | 105700 | 189 |
| 328 | 20241126 | 130400 | 33641537600 | 105700 | 105700 | 105900 | 105700 | 252 |
| 329 | 20241126 | 130300 | 33614882500 | 105700 | 105800 | 105900 | 105600 | 619 |
| 330 | 20241126 | 130200 | 33549462100 | 105900 | 105700 | 105900 | 105700 | 462 |
| 331 | 20241126 | 130100 | 33500624800 | 105700 | 105600 | 105700 | 105500 | 500 |
| 332 | 20241126 | 130000 | 33447835700 | 105600 | 105800 | 105800 | 105600 | 139 |
| 333 | 20241126 | 125900 | 33433135800 | 105700 | 105800 | 105800 | 105700 | 135 |
| 334 | 20241126 | 125800 | 33418863500 | 105600 | 105800 | 105800 | 105500 | 661 |
| 335 | 20241126 | 125700 | 33348958400 | 105900 | 105800 | 105900 | 105800 | 44 |
| 336 | 20241126 | 125600 | 33344302000 | 105800 | 105600 | 105800 | 105600 | 69 |
| 337 | 20241126 | 125500 | 33337006800 | 105600 | 105500 | 105600 | 105500 | 65 |
| 338 | 20241126 | 125400 | 33330146200 | 105500 | 105600 | 105600 | 105400 | 98 |
| 339 | 20241126 | 125300 | 33319808100 | 105400 | 105400 | 105600 | 105300 | 245 |
| 340 | 20241126 | 125200 | 33294001200 | 105400 | 105500 | 105600 | 105400 | 166 |
| 341 | 20241126 | 125100 | 33276488700 | 105500 | 105600 | 105600 | 105400 | 507 |
| 342 | 20241126 | 125000 | 33223032300 | 105600 | 105600 | 105600 | 105500 | 164 |
| 343 | 20241126 | 124900 | 33205716200 | 105600 | 105800 | 105800 | 105600 | 130 |
| 344 | 20241126 | 124800 | 33191974300 | 105800 | 105600 | 105800 | 105500 | 476 |
| 345 | 20241126 | 124700 | 33141725800 | 105700 | 105600 | 105900 | 105600 | 521 |
| 346 | 20241126 | 124600 | 33086672700 | 105600 | 105800 | 105800 | 105600 | 203 |
| 347 | 20241126 | 124500 | 33065219600 | 105800 | 105800 | 105900 | 105700 | 274 |
| 348 | 20241126 | 124400 | 33036246400 | 105800 | 105900 | 106000 | 105800 | 172 |
| 349 | 20241126 | 124300 | 33018033200 | 106000 | 106100 | 106200 | 105900 | 2439 |
| 350 | 20241126 | 124200 | 32759684700 | 106100 | 106100 | 106200 | 106100 | 343 |
| 351 | 20241126 | 124100 | 32723292100 | 106100 | 106200 | 106200 | 106100 | 22 |
| 352 | 20241126 | 124000 | 32720957200 | 106200 | 106200 | 106200 | 106100 | 151 |
| 353 | 20241126 | 123900 | 32704932900 | 106200 | 106100 | 106200 | 106100 | 168 |
| 354 | 20241126 | 123800 | 32687097800 | 106100 | 106200 | 106200 | 106000 | 344 |
| 355 | 20241126 | 123700 | 32650580800 | 106100 | 106200 | 106200 | 106000 | 157 |
| 356 | 20241126 | 123600 | 32633927000 | 106200 | 106200 | 106400 | 106000 | 1322 |
| 357 | 20241126 | 123500 | 32493693100 | 106400 | 106500 | 106500 | 106200 | 579 |
| 358 | 20241126 | 123400 | 32432098900 | 106500 | 106300 | 106500 | 106300 | 1121 |
| 359 | 20241126 | 123300 | 32312784600 | 106300 | 106400 | 106500 | 106200 | 648 |
| 360 | 20241126 | 123200 | 32243844800 | 106400 | 106400 | 106500 | 106100 | 602 |
| 361 | 20241126 | 123100 | 32179767300 | 106400 | 106100 | 106600 | 106000 | 1912 |
| 362 | 20241126 | 123000 | 31976360600 | 106300 | 106100 | 106300 | 106100 | 637 |
| 363 | 20241126 | 122900 | 31908702500 | 106200 | 105600 | 106200 | 105600 | 2048 |
| 364 | 20241126 | 122800 | 31691868400 | 105600 | 105600 | 105600 | 105500 | 486 |
| 365 | 20241126 | 122700 | 31640551700 | 105500 | 105600 | 105700 | 105500 | 195 |
| 366 | 20241126 | 122600 | 31619964700 | 105700 | 105600 | 105700 | 105500 | 235 |
| 367 | 20241126 | 122500 | 31595158100 | 105600 | 105800 | 105800 | 105600 | 318 |
| 368 | 20241126 | 122400 | 31561552400 | 105900 | 105800 | 105900 | 105800 | 284 |
| 369 | 20241126 | 122300 | 31531500300 | 105800 | 105800 | 105900 | 105700 | 686 |
| 370 | 20241126 | 122200 | 31458895800 | 105700 | 105600 | 105800 | 105600 | 591 |
| 371 | 20241126 | 122100 | 31396426000 | 105500 | 105400 | 105600 | 105400 | 298 |
| 372 | 20241126 | 122000 | 31364960600 | 105500 | 105300 | 105500 | 105300 | 633 |
| 373 | 20241126 | 121900 | 31298228500 | 105300 | 105200 | 105300 | 105000 | 259 |
| 374 | 20241126 | 121800 | 31270968600 | 105100 | 105200 | 105300 | 105100 | 118 |
| 375 | 20241126 | 121700 | 31258556100 | 105200 | 105300 | 105300 | 105200 | 283 |
| 376 | 20241126 | 121600 | 31228769700 | 105300 | 105200 | 105300 | 105200 | 165 |
| 377 | 20241126 | 121500 | 31211410500 | 105300 | 105200 | 105300 | 105100 | 112 |
| 378 | 20241126 | 121400 | 31199625600 | 105200 | 105200 | 105300 | 104400 | 962 |
| 379 | 20241126 | 121300 | 31098785200 | 105200 | 105300 | 105300 | 105100 | 111 |
| 380 | 20241126 | 121200 | 31087107000 | 105200 | 105300 | 105300 | 105200 | 294 |
| 381 | 20241126 | 121100 | 31056168300 | 105200 | 105200 | 105300 | 105200 | 687 |
| 382 | 20241126 | 121000 | 30983885500 | 105200 | 105300 | 105300 | 105200 | 106 |
| 383 | 20241126 | 120900 | 30972729300 | 105200 | 105100 | 105200 | 105100 | 320 |
| 384 | 20241126 | 120800 | 30939075800 | 105100 | 104900 | 105200 | 104900 | 709 |
| 385 | 20241126 | 120700 | 30864600300 | 105000 | 104700 | 105000 | 104600 | 764 |
| 386 | 20241126 | 120600 | 30784509000 | 104700 | 104500 | 104800 | 104500 | 93 |
| 387 | 20241126 | 120500 | 30774777500 | 104600 | 104700 | 104700 | 104600 | 102 |
| 388 | 20241126 | 120400 | 30764104400 | 104700 | 104600 | 104800 | 104400 | 86 |
| 389 | 20241126 | 120300 | 30755115200 | 104500 | 104700 | 104700 | 104300 | 2561 |
| 390 | 20241126 | 120200 | 30487619200 | 104700 | 104700 | 104800 | 104600 | 112 |
| 391 | 20241126 | 120100 | 30475894600 | 104700 | 104700 | 104700 | 104600 | 167 |
| 392 | 20241126 | 120000 | 30458423100 | 104700 | 104900 | 104900 | 104600 | 334 |
| 393 | 20241126 | 115900 | 30423460100 | 104600 | 104600 | 104900 | 104600 | 3130 |
| 394 | 20241126 | 115800 | 30095176100 | 104600 | 104700 | 104700 | 104600 | 333 |
| 395 | 20241126 | 115700 | 30060338500 | 104700 | 104700 | 104800 | 104700 | 140 |
| 396 | 20241126 | 115600 | 30045678700 | 104700 | 104700 | 104800 | 104600 | 321 |
| 397 | 20241126 | 115500 | 30012075400 | 104700 | 104500 | 104800 | 104500 | 163 |
| 398 | 20241126 | 115400 | 29995018500 | 104600 | 104800 | 104800 | 104500 | 756 |
| 399 | 20241126 | 115300 | 29915915400 | 104700 | 104800 | 104800 | 104700 | 325 |
| 400 | 20241126 | 115200 | 29881877600 | 104800 | 104900 | 104900 | 104700 | 696 |
| 401 | 20241126 | 115100 | 29808920900 | 104900 | 104900 | 104900 | 104800 | 397 |
| 402 | 20241126 | 115000 | 29767295400 | 104900 | 104900 | 104900 | 104900 | 309 |
| 403 | 20241126 | 114900 | 29734881300 | 104900 | 105000 | 105000 | 104800 | 242 |
| 404 | 20241126 | 114800 | 29709501600 | 104700 | 104800 | 104800 | 104700 | 98 |
| 405 | 20241126 | 114700 | 29699236500 | 104800 | 104800 | 104900 | 104800 | 140 |
| 406 | 20241126 | 114600 | 29684560100 | 104800 | 104900 | 104900 | 104700 | 434 |
| 407 | 20241126 | 114500 | 29639094200 | 104900 | 104900 | 104900 | 104800 | 99 |
| 408 | 20241126 | 114400 | 29628712800 | 104900 | 104600 | 105000 | 104600 | 227 |
| 409 | 20241126 | 114300 | 29604923700 | 104600 | 104700 | 104700 | 104500 | 759 |
| 410 | 20241126 | 114200 | 29525515800 | 104700 | 105000 | 105000 | 104700 | 583 |
| 411 | 20241126 | 114100 | 29464423100 | 104900 | 105000 | 105000 | 104800 | 191 |
| 412 | 20241126 | 114000 | 29444389800 | 104800 | 105300 | 105300 | 104800 | 1980 |
| 413 | 20241126 | 113900 | 29236466200 | 105300 | 105400 | 105400 | 105300 | 386 |
| 414 | 20241126 | 113800 | 29195816900 | 105400 | 105400 | 105400 | 105300 | 204 |
| 415 | 20241126 | 113700 | 29174317000 | 105400 | 105500 | 105600 | 105300 | 274 |
| 416 | 20241126 | 113600 | 29145418200 | 105600 | 105600 | 105600 | 105500 | 76 |
| 417 | 20241126 | 113500 | 29137397300 | 105600 | 105500 | 105600 | 105400 | 430 |
| 418 | 20241126 | 113400 | 29092047200 | 105500 | 105400 | 105500 | 105400 | 336 |
| 419 | 20241126 | 113300 | 29056600800 | 105400 | 105400 | 105400 | 105400 | 73 |
| 420 | 20241126 | 113200 | 29048906600 | 105300 | 105300 | 105400 | 105300 | 68 |
| 421 | 20241126 | 113100 | 29041745900 | 105400 | 105400 | 105400 | 105200 | 119 |
| 422 | 20241126 | 113000 | 29029215100 | 105400 | 105400 | 105400 | 105200 | 356 |
| 423 | 20241126 | 112900 | 28991751200 | 105400 | 105400 | 105400 | 105300 | 341 |
| 424 | 20241126 | 112800 | 28955811700 | 105500 | 105300 | 105500 | 105300 | 294 |
| 425 | 20241126 | 112700 | 28924811600 | 105300 | 105300 | 105500 | 105200 | 1154 |
| 426 | 20241126 | 112600 | 28803238400 | 105300 | 105400 | 105400 | 105300 | 70 |
| 427 | 20241126 | 112500 | 28795863400 | 105400 | 105200 | 105400 | 105200 | 77 |
| 428 | 20241126 | 112400 | 28787756800 | 105200 | 105300 | 105300 | 105200 | 97 |
| 429 | 20241126 | 112300 | 28777549600 | 105200 | 105100 | 105300 | 105000 | 432 |
| 430 | 20241126 | 112200 | 28732146100 | 105100 | 105300 | 105400 | 105100 | 865 |
| 431 | 20241126 | 112100 | 28641135900 | 105400 | 105200 | 105400 | 105200 | 66 |
| 432 | 20241126 | 112000 | 28634183000 | 105300 | 105300 | 105300 | 105200 | 145 |
| 433 | 20241126 | 111900 | 28618916800 | 105300 | 105400 | 105400 | 105200 | 183 |
| 434 | 20241126 | 111800 | 28599646700 | 105400 | 105300 | 105500 | 105300 | 403 |
| 435 | 20241126 | 111700 | 28557185000 | 105400 | 105500 | 105600 | 105400 | 235 |
| 436 | 20241126 | 111600 | 28532402600 | 105500 | 105400 | 105600 | 105400 | 549 |
| 437 | 20241126 | 111500 | 28474475900 | 105400 | 105500 | 105500 | 105400 | 58 |
| 438 | 20241126 | 111400 | 28468361700 | 105500 | 105500 | 105500 | 105400 | 175 |
| 439 | 20241126 | 111300 | 28449913300 | 105400 | 105700 | 105700 | 105400 | 821 |
| 440 | 20241126 | 111200 | 28363211900 | 105700 | 105500 | 105700 | 105400 | 242 |
| 441 | 20241126 | 111100 | 28337676100 | 105400 | 105600 | 105600 | 105300 | 482 |
| 442 | 20241126 | 111000 | 28286837200 | 105600 | 105300 | 105600 | 105200 | 1101 |
| 443 | 20241126 | 110900 | 28170758200 | 105300 | 105300 | 105400 | 105300 | 135 |
| 444 | 20241126 | 110800 | 28156541400 | 105400 | 105300 | 105400 | 105300 | 60 |
| 445 | 20241126 | 110700 | 28150219100 | 105300 | 105100 | 105500 | 105100 | 873 |
| 446 | 20241126 | 110600 | 28058312300 | 105200 | 105200 | 105300 | 105100 | 238 |
| 447 | 20241126 | 110500 | 28033266400 | 105300 | 105200 | 105400 | 105000 | 1145 |
| 448 | 20241126 | 110400 | 27912901600 | 105100 | 104800 | 105300 | 104700 | 2102 |
| 449 | 20241126 | 110300 | 27692426300 | 104800 | 104700 | 105000 | 104500 | 1071 |
| 450 | 20241126 | 110200 | 27580276400 | 104700 | 105100 | 105100 | 104200 | 3390 |
| 451 | 20241126 | 110100 | 27225293600 | 105100 | 105300 | 105400 | 105100 | 500 |
| 452 | 20241126 | 110000 | 27172695100 | 105300 | 105100 | 105300 | 105100 | 186 |
| 453 | 20241126 | 105900 | 27153134300 | 105000 | 105100 | 105200 | 105000 | 117 |
| 454 | 20241126 | 105800 | 27140832800 | 105000 | 105000 | 105200 | 104900 | 313 |
| 455 | 20241126 | 105700 | 27107960900 | 105000 | 105100 | 105100 | 104900 | 516 |
| 456 | 20241126 | 105600 | 27053783800 | 105100 | 105000 | 105100 | 104900 | 353 |
| 457 | 20241126 | 105500 | 27016742000 | 105000 | 105300 | 105800 | 105000 | 5526 |
| 458 | 20241126 | 105400 | 26434284500 | 105400 | 105400 | 105400 | 105300 | 220 |
| 459 | 20241126 | 105300 | 26411108400 | 105400 | 105400 | 105400 | 105300 | 324 |
| 460 | 20241126 | 105200 | 26376983900 | 105300 | 105300 | 105400 | 105200 | 516 |
| 461 | 20241126 | 105100 | 26322651900 | 105200 | 105000 | 105200 | 105000 | 374 |
| 462 | 20241126 | 105000 | 26283333900 | 105000 | 104900 | 105000 | 104800 | 490 |
| 463 | 20241126 | 104900 | 26231918400 | 104900 | 105000 | 105200 | 104800 | 814 |
| 464 | 20241126 | 104800 | 26146397600 | 104800 | 104800 | 105000 | 104700 | 369 |
| 465 | 20241126 | 104700 | 26107735800 | 104700 | 104700 | 104800 | 104600 | 193 |
| 466 | 20241126 | 104600 | 26087537700 | 104800 | 104900 | 104900 | 104600 | 335 |
| 467 | 20241126 | 104500 | 26052434400 | 104900 | 105000 | 105000 | 104900 | 210 |
| 468 | 20241126 | 104400 | 26030389700 | 105000 | 104700 | 105000 | 104600 | 452 |
| 469 | 20241126 | 104300 | 25983031300 | 104600 | 104400 | 104600 | 104400 | 332 |
| 470 | 20241126 | 104200 | 25948347100 | 104400 | 104600 | 104700 | 104400 | 1398 |
| 471 | 20241126 | 104100 | 25802326800 | 104400 | 104400 | 104500 | 104000 | 443 |
| 472 | 20241126 | 104000 | 25756170800 | 104400 | 104600 | 104600 | 104100 | 1202 |
| 473 | 20241126 | 103900 | 25630746700 | 104600 | 104600 | 104600 | 104500 | 276 |
| 474 | 20241126 | 103800 | 25601896000 | 104400 | 104800 | 104900 | 104000 | 6609 |
| 475 | 20241126 | 103700 | 24913321600 | 104800 | 104900 | 104900 | 104800 | 395 |
| 476 | 20241126 | 103600 | 24871914400 | 104900 | 105100 | 105200 | 104700 | 1109 |
| 477 | 20241126 | 103500 | 24755557600 | 105100 | 105100 | 105100 | 105000 | 448 |
| 478 | 20241126 | 103400 | 24708487800 | 105100 | 105000 | 105100 | 104800 | 542 |
| 479 | 20241126 | 103300 | 24651614600 | 105000 | 105100 | 105100 | 104800 | 498 |
| 480 | 20241126 | 103200 | 24599344500 | 105200 | 105100 | 105200 | 104900 | 2997 |
| 481 | 20241126 | 103100 | 24284637400 | 105200 | 105100 | 105300 | 105000 | 587 |
| 482 | 20241126 | 103000 | 24222930000 | 105200 | 105000 | 105200 | 105000 | 1164 |
| 483 | 20241126 | 102900 | 24100569200 | 105000 | 104800 | 105100 | 104800 | 2103 |
| 484 | 20241126 | 102800 | 23879899600 | 104900 | 104100 | 104900 | 104100 | 2089 |
| 485 | 20241126 | 102700 | 23661772100 | 104100 | 104000 | 104100 | 103800 | 740 |
| 486 | 20241126 | 102600 | 23584875300 | 104100 | 104100 | 104100 | 103900 | 1350 |
| 487 | 20241126 | 102500 | 23444466200 | 104100 | 103900 | 104100 | 103800 | 972 |
| 488 | 20241126 | 102400 | 23343397600 | 103500 | 103800 | 104000 | 103500 | 3775 |
| 489 | 20241126 | 102300 | 22952076000 | 103800 | 103800 | 104100 | 103700 | 1974 |
| 490 | 20241126 | 102200 | 22746966500 | 103800 | 103600 | 104000 | 103500 | 3538 |
| 491 | 20241126 | 102100 | 22379961900 | 103500 | 104200 | 104200 | 103500 | 5864 |
| 492 | 20241126 | 102000 | 21770892100 | 104200 | 104400 | 104500 | 104100 | 1967 |
| 493 | 20241126 | 101900 | 21565881500 | 104400 | 104300 | 104400 | 104100 | 2947 |
| 494 | 20241126 | 101800 | 21258707200 | 104400 | 104700 | 104800 | 104300 | 2903 |
| 495 | 20241126 | 101700 | 20955203700 | 104900 | 105100 | 105200 | 104800 | 918 |
| 496 | 20241126 | 101600 | 20858873300 | 105100 | 104900 | 105100 | 104800 | 1821 |
| 497 | 20241126 | 101500 | 20667843500 | 104900 | 105000 | 105000 | 104600 | 1291 |
| 498 | 20241126 | 101400 | 20532678500 | 105000 | 104700 | 105000 | 104600 | 1389 |
| 499 | 20241126 | 101300 | 20387170400 | 105000 | 105100 | 105100 | 104300 | 4066 |
| 500 | 20241126 | 101200 | 19961446800 | 105000 | 105400 | 105400 | 105000 | 1850 |
| 501 | 20241126 | 101100 | 19766875800 | 105400 | 105500 | 105700 | 105300 | 952 |
| 502 | 20241126 | 101000 | 19666530500 | 105700 | 105800 | 105800 | 105400 | 1685 |
| 503 | 20241126 | 100900 | 19488600000 | 105700 | 105900 | 105900 | 105700 | 1664 |
| 504 | 20241126 | 100800 | 19312517000 | 105900 | 105700 | 106000 | 105600 | 1444 |
| 505 | 20241126 | 100700 | 19159774600 | 105600 | 105300 | 105700 | 105200 | 1098 |
| 506 | 20241126 | 100600 | 19044024000 | 105200 | 105300 | 105700 | 105100 | 3370 |
| 507 | 20241126 | 100500 | 18689176300 | 105300 | 105300 | 105400 | 105100 | 2786 |
| 508 | 20241126 | 100400 | 18395976500 | 105200 | 104700 | 105400 | 104700 | 2170 |
| 509 | 20241126 | 100300 | 18167914200 | 104800 | 105400 | 105700 | 104200 | 10884 |
| 510 | 20241126 | 100200 | 17025419100 | 105300 | 105300 | 106000 | 105200 | 2012 |
| 511 | 20241126 | 100100 | 16813260200 | 105300 | 105400 | 105400 | 105200 | 2918 |
| 512 | 20241126 | 100000 | 16505993300 | 105400 | 105600 | 105900 | 105400 | 2206 |
| 513 | 20241126 | 095900 | 16273173800 | 105600 | 105600 | 105800 | 105500 | 715 |
| 514 | 20241126 | 095800 | 16197665500 | 105600 | 105400 | 105800 | 105300 | 1718 |
| 515 | 20241126 | 095700 | 16016487000 | 105300 | 105900 | 106000 | 105100 | 4702 |
| 516 | 20241126 | 095600 | 15520207500 | 105900 | 106500 | 106700 | 105600 | 12179 |
| 517 | 20241126 | 095500 | 14228042700 | 106600 | 106900 | 107000 | 106500 | 3882 |
| 518 | 20241126 | 095400 | 13814075800 | 107000 | 107200 | 107200 | 106900 | 555 |
| 519 | 20241126 | 095300 | 13754656100 | 107100 | 107200 | 107200 | 107000 | 772 |
| 520 | 20241126 | 095200 | 13671992100 | 107200 | 107000 | 107400 | 106900 | 462 |
| 521 | 20241126 | 095100 | 13622496200 | 107000 | 106700 | 107200 | 106600 | 1623 |
| 522 | 20241126 | 095000 | 13449044800 | 106600 | 106900 | 106900 | 106500 | 4157 |
| 523 | 20241126 | 094900 | 13005632400 | 106900 | 107000 | 107100 | 106800 | 747 |
| 524 | 20241126 | 094800 | 12925761700 | 107000 | 107200 | 107400 | 106900 | 4494 |
| 525 | 20241126 | 094700 | 12444478200 | 107200 | 107300 | 107300 | 107200 | 699 |
| 526 | 20241126 | 094600 | 12369512500 | 107300 | 107300 | 107300 | 107100 | 246 |
| 527 | 20241126 | 094500 | 12343132000 | 107300 | 107500 | 107600 | 107100 | 722 |
| 528 | 20241126 | 094400 | 12265649600 | 107600 | 107400 | 107700 | 107300 | 581 |
| 529 | 20241126 | 094300 | 12203222200 | 107600 | 107400 | 107600 | 107300 | 999 |
| 530 | 20241126 | 094200 | 12095850800 | 107600 | 107500 | 107600 | 107400 | 1358 |
| 531 | 20241126 | 094100 | 11949789400 | 107500 | 107600 | 107600 | 107400 | 989 |
| 532 | 20241126 | 094000 | 11843476200 | 107600 | 107100 | 107800 | 107100 | 2981 |
| 533 | 20241126 | 093900 | 11523282100 | 107100 | 107000 | 107100 | 106900 | 360 |
| 534 | 20241126 | 093800 | 11484770600 | 107000 | 107000 | 107000 | 106900 | 656 |
| 535 | 20241126 | 093700 | 11414602600 | 107200 | 107200 | 107300 | 106900 | 1674 |
| 536 | 20241126 | 093600 | 11235383000 | 107300 | 107300 | 107300 | 107100 | 538 |
| 537 | 20241126 | 093500 | 11177675400 | 107200 | 106900 | 107200 | 106800 | 1497 |
| 538 | 20241126 | 093400 | 11017467400 | 106900 | 106900 | 107000 | 106800 | 1298 |
| 539 | 20241126 | 093300 | 10878756600 | 107000 | 107100 | 107300 | 106800 | 2570 |
| 540 | 20241126 | 093200 | 10603733300 | 107100 | 106800 | 107400 | 106700 | 2491 |
| 541 | 20241126 | 093100 | 10337180400 | 106800 | 107200 | 107400 | 106100 | 7251 |
| 542 | 20241126 | 093000 | 9564466000 | 107400 | 107200 | 107400 | 106600 | 3446 |
| 543 | 20241126 | 092900 | 9195763200 | 106900 | 108100 | 108100 | 106500 | 8780 |
| 544 | 20241126 | 092800 | 8253131000 | 108100 | 108100 | 108200 | 107900 | 2696 |
| 545 | 20241126 | 092700 | 7961871700 | 108100 | 108500 | 108600 | 108000 | 4451 |
| 546 | 20241126 | 092600 | 7480436000 | 108400 | 108900 | 108900 | 108300 | 6004 |
| 547 | 20241126 | 092500 | 6828726400 | 108800 | 109300 | 109400 | 108800 | 5964 |
| 548 | 20241126 | 092400 | 6178387100 | 109300 | 109600 | 109600 | 109200 | 779 |
| 549 | 20241126 | 092300 | 6093201300 | 109300 | 109300 | 109400 | 109200 | 907 |
| 550 | 20241126 | 092200 | 5994093000 | 109300 | 109300 | 109600 | 109200 | 800 |
| 551 | 20241126 | 092100 | 5906648000 | 109500 | 109200 | 109500 | 109200 | 927 |
| 552 | 20241126 | 092000 | 5805379000 | 109200 | 109200 | 109300 | 108900 | 1414 |
| 553 | 20241126 | 091900 | 5651269300 | 109100 | 109100 | 109400 | 109000 | 4623 |
| 554 | 20241126 | 091800 | 5147028800 | 109100 | 109500 | 109500 | 109100 | 1714 |
| 555 | 20241126 | 091700 | 4959832400 | 109400 | 109400 | 109600 | 109400 | 961 |
| 556 | 20241126 | 091600 | 4854654000 | 109400 | 109500 | 109500 | 109100 | 2242 |
| 557 | 20241126 | 091500 | 4609732500 | 109500 | 110000 | 110000 | 109400 | 5273 |
| 558 | 20241126 | 091400 | 4032003900 | 109900 | 109700 | 110000 | 109600 | 2964 |
| 559 | 20241126 | 091300 | 3706158700 | 109700 | 110600 | 110600 | 109600 | 10829 |
| 560 | 20241126 | 091200 | 2512842600 | 110600 | 110700 | 110900 | 110500 | 827 |
| 561 | 20241126 | 091100 | 2421315300 | 110700 | 111000 | 111100 | 110400 | 1392 |
| 562 | 20241126 | 091000 | 2267353900 | 110900 | 110500 | 111000 | 110400 | 1524 |
| 563 | 20241126 | 090900 | 2098628100 | 110300 | 110700 | 110700 | 110300 | 1543 |
| 564 | 20241126 | 090800 | 1928228100 | 110700 | 110500 | 111700 | 110300 | 2285 |
| 565 | 20241126 | 090700 | 1674920500 | 110500 | 111000 | 111000 | 110500 | 833 |
| 566 | 20241126 | 090600 | 1582781500 | 111000 | 110700 | 111100 | 110600 | 627 |
| 567 | 20241126 | 090500 | 1513360500 | 110800 | 110900 | 111500 | 110700 | 849 |
| 568 | 20241126 | 090400 | 1419080800 | 111000 | 111300 | 111300 | 110300 | 2469 |
| 569 | 20241126 | 090300 | 1145469500 | 111300 | 111800 | 111800 | 111300 | 4411 |
| 570 | 20241126 | 090200 | 653864000 | 112000 | 112000 | 112300 | 111800 | 1444 |
| 571 | 20241126 | 090100 | 492063900 | 112100 | 112400 | 112500 | 111700 | 1473 |
| 572 | 20241126 | 090000 | 327127800 | 112400 | 113200 | 113200 | 112100 | 2897 |