34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 184100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 7887 |
| 3 | 20241128 | 184000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 4 | 20241128 | 183900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 5 | 20241128 | 183800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 6 | 20241128 | 183700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 7 | 20241128 | 183600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 8 | 20241128 | 183500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 9 | 20241128 | 183400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 10 | 20241128 | 183300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 11 | 20241128 | 183200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 12 | 20241128 | 183100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 13 | 20241128 | 183000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 14 | 20241128 | 182900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 15 | 20241128 | 182800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 16 | 20241128 | 182700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 17 | 20241128 | 182600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 18 | 20241128 | 182500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 19 | 20241128 | 182400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 20 | 20241128 | 182300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 21 | 20241128 | 182200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 22 | 20241128 | 182100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 23 | 20241128 | 182000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 24 | 20241128 | 181900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 25 | 20241128 | 181800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 26 | 20241128 | 181700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 27 | 20241128 | 181600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 28 | 20241128 | 181500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 29 | 20241128 | 181400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 30 | 20241128 | 181300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 31 | 20241128 | 181200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 32 | 20241128 | 181100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 7887 |
| 33 | 20241128 | 181000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 34 | 20241128 | 180900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 35 | 20241128 | 180800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 36 | 20241128 | 180700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 37 | 20241128 | 180600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 38 | 20241128 | 180500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 39 | 20241128 | 180400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 40 | 20241128 | 180300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 41 | 20241128 | 180200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 42 | 20241128 | 180100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 43 | 20241128 | 180000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 44 | 20241128 | 175900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 45 | 20241128 | 175800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 46 | 20241128 | 175700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 47 | 20241128 | 175600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 48 | 20241128 | 175500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 49 | 20241128 | 175400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 50 | 20241128 | 175300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 51 | 20241128 | 175200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 52 | 20241128 | 175100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 53 | 20241128 | 175000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 54 | 20241128 | 174900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 55 | 20241128 | 174800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 56 | 20241128 | 174700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 57 | 20241128 | 174600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 58 | 20241128 | 174500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 59 | 20241128 | 174400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 60 | 20241128 | 174300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 61 | 20241128 | 174200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 62 | 20241128 | 174100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 7887 |
| 63 | 20241128 | 174000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 64 | 20241128 | 173900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 65 | 20241128 | 173800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 66 | 20241128 | 173700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 67 | 20241128 | 173600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 68 | 20241128 | 173500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 69 | 20241128 | 173400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 70 | 20241128 | 173300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 71 | 20241128 | 173200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 72 | 20241128 | 173100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 73 | 20241128 | 173000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 74 | 20241128 | 172900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 75 | 20241128 | 172800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 76 | 20241128 | 172700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 77 | 20241128 | 172600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 78 | 20241128 | 172500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 79 | 20241128 | 172400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 80 | 20241128 | 172300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 81 | 20241128 | 172200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 82 | 20241128 | 172100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 83 | 20241128 | 172000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 84 | 20241128 | 171900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 85 | 20241128 | 171800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 86 | 20241128 | 171700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 87 | 20241128 | 171600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 88 | 20241128 | 171500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 89 | 20241128 | 171400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 90 | 20241128 | 171300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 91 | 20241128 | 171200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 92 | 20241128 | 171100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 7887 |
| 93 | 20241128 | 171000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 94 | 20241128 | 170900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 95 | 20241128 | 170800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 96 | 20241128 | 170700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 97 | 20241128 | 170600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 98 | 20241128 | 170500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 99 | 20241128 | 170400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 100 | 20241128 | 170300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 101 | 20241128 | 170200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 102 | 20241128 | 170100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 103 | 20241128 | 170000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 104 | 20241128 | 165900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 105 | 20241128 | 165800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 106 | 20241128 | 165700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 107 | 20241128 | 165600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 108 | 20241128 | 165500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 109 | 20241128 | 165400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 110 | 20241128 | 165300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 111 | 20241128 | 165200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 112 | 20241128 | 165100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 113 | 20241128 | 165000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 114 | 20241128 | 164900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 115 | 20241128 | 164800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 116 | 20241128 | 164700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 117 | 20241128 | 164600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 118 | 20241128 | 164500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 119 | 20241128 | 164400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 120 | 20241128 | 164300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 121 | 20241128 | 164200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 122 | 20241128 | 164100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 7887 |
| 123 | 20241128 | 164000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 124 | 20241128 | 163900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 125 | 20241128 | 163800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 126 | 20241128 | 163700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 127 | 20241128 | 163600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 128 | 20241128 | 163500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 129 | 20241128 | 163400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 130 | 20241128 | 163300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 131 | 20241128 | 163200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 132 | 20241128 | 163100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 133 | 20241128 | 163000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 134 | 20241128 | 162900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 135 | 20241128 | 162800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 136 | 20241128 | 162700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 137 | 20241128 | 162600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 138 | 20241128 | 162500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 139 | 20241128 | 162400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 140 | 20241128 | 162300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 141 | 20241128 | 162200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 142 | 20241128 | 162100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 143 | 20241128 | 162000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 144 | 20241128 | 161900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 145 | 20241128 | 161800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 146 | 20241128 | 161700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 147 | 20241128 | 161600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 148 | 20241128 | 161500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 149 | 20241128 | 161400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 150 | 20241128 | 161300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 151 | 20241128 | 161200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 152 | 20241128 | 161100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 7887 |
| 153 | 20241128 | 161000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 154 | 20241128 | 160900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 155 | 20241128 | 160800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 156 | 20241128 | 160700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 157 | 20241128 | 160600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 158 | 20241128 | 160500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 159 | 20241128 | 160400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 160 | 20241128 | 160300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 161 | 20241128 | 160200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 162 | 20241128 | 160100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 163 | 20241128 | 160000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 164 | 20241128 | 155900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 165 | 20241128 | 155800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 166 | 20241128 | 155700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 167 | 20241128 | 155600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 168 | 20241128 | 155500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 169 | 20241128 | 155400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 170 | 20241128 | 155300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 171 | 20241128 | 155200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 172 | 20241128 | 155100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 173 | 20241128 | 155000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 174 | 20241128 | 154900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 175 | 20241128 | 154800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 176 | 20241128 | 154700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 177 | 20241128 | 154600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 178 | 20241128 | 154500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 179 | 20241128 | 154400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 180 | 20241128 | 154300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 181 | 20241128 | 154200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 182 | 20241128 | 154100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 7887 |
| 183 | 20241128 | 154000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 184 | 20241128 | 153900 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 185 | 20241128 | 153800 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 186 | 20241128 | 153700 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 187 | 20241128 | 153600 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 188 | 20241128 | 153500 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 189 | 20241128 | 153400 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 190 | 20241128 | 153300 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 191 | 20241128 | 153200 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 192 | 20241128 | 153100 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 0 |
| 193 | 20241128 | 153000 | 34176973800 | 183100 | 183100 | 183100 | 183100 | 7887 |
| 194 | 20241128 | 152900 | 32732864100 | 183500 | 183500 | 183500 | 183500 | 0 |
| 195 | 20241128 | 152800 | 32732864100 | 183500 | 183500 | 183500 | 183500 | 0 |
| 196 | 20241128 | 152700 | 32732864100 | 183500 | 183500 | 183500 | 183500 | 0 |
| 197 | 20241128 | 152600 | 32732864100 | 183500 | 183500 | 183500 | 183500 | 0 |
| 198 | 20241128 | 152500 | 32732864100 | 183500 | 183500 | 183500 | 183500 | 0 |
| 199 | 20241128 | 152400 | 32732864100 | 183500 | 183500 | 183500 | 183500 | 0 |
| 200 | 20241128 | 152300 | 32732864100 | 183500 | 183500 | 183500 | 183500 | 0 |
| 201 | 20241128 | 152200 | 32732864100 | 183500 | 183500 | 183500 | 183500 | 0 |
| 202 | 20241128 | 152100 | 32732864100 | 183500 | 183500 | 183500 | 183500 | 0 |
| 203 | 20241128 | 152000 | 32732864100 | 183500 | 183500 | 183500 | 183500 | 0 |
| 204 | 20241128 | 151900 | 32732864100 | 183500 | 183500 | 183500 | 183300 | 554 |
| 205 | 20241128 | 151800 | 32631241600 | 183500 | 183000 | 183500 | 183000 | 416 |
| 206 | 20241128 | 151700 | 32554969900 | 183200 | 183200 | 183500 | 183000 | 892 |
| 207 | 20241128 | 151600 | 32391579500 | 183200 | 182900 | 183400 | 182700 | 1196 |
| 208 | 20241128 | 151500 | 32172577400 | 182800 | 182500 | 182900 | 182400 | 753 |
| 209 | 20241128 | 151400 | 32035040500 | 182500 | 182500 | 182600 | 182500 | 569 |
| 210 | 20241128 | 151300 | 31931181600 | 182600 | 182700 | 182900 | 182500 | 982 |
| 211 | 20241128 | 151200 | 31751827100 | 182700 | 182900 | 183000 | 182600 | 720 |
| 212 | 20241128 | 151100 | 31620315000 | 182900 | 182700 | 183000 | 182500 | 1184 |
| 213 | 20241128 | 151000 | 31404037500 | 182600 | 182600 | 182900 | 182600 | 561 |
| 214 | 20241128 | 150900 | 31301533100 | 182500 | 183100 | 183300 | 182500 | 1055 |
| 215 | 20241128 | 150800 | 31108753900 | 183100 | 182800 | 183100 | 182800 | 894 |
| 216 | 20241128 | 150700 | 30945203700 | 182800 | 183100 | 183100 | 182600 | 1634 |
| 217 | 20241128 | 150600 | 30646391700 | 183200 | 183200 | 183300 | 183200 | 1273 |
| 218 | 20241128 | 150500 | 30413120000 | 183300 | 183500 | 183600 | 183200 | 1018 |
| 219 | 20241128 | 150400 | 30226424300 | 183500 | 183500 | 183700 | 183500 | 388 |
| 220 | 20241128 | 150300 | 30155214700 | 183600 | 183600 | 183800 | 183500 | 483 |
| 221 | 20241128 | 150200 | 30066529000 | 183700 | 183700 | 183800 | 183600 | 320 |
| 222 | 20241128 | 150100 | 30007755300 | 183800 | 183700 | 183900 | 183600 | 452 |
| 223 | 20241128 | 150000 | 29924702300 | 183700 | 183900 | 184000 | 183700 | 376 |
| 224 | 20241128 | 145900 | 29855587000 | 183900 | 183800 | 184000 | 183800 | 266 |
| 225 | 20241128 | 145800 | 29806662700 | 183900 | 184000 | 184000 | 183900 | 310 |
| 226 | 20241128 | 145700 | 29749644000 | 184000 | 184100 | 184100 | 183900 | 237 |
| 227 | 20241128 | 145600 | 29706038300 | 184000 | 184000 | 184100 | 184000 | 263 |
| 228 | 20241128 | 145500 | 29657634100 | 184000 | 184200 | 184300 | 184000 | 311 |
| 229 | 20241128 | 145400 | 29600359000 | 184200 | 184100 | 184300 | 184100 | 233 |
| 230 | 20241128 | 145300 | 29557438200 | 184200 | 184100 | 184500 | 184100 | 915 |
| 231 | 20241128 | 145200 | 29388866800 | 184100 | 184400 | 184500 | 184100 | 338 |
| 232 | 20241128 | 145100 | 29326550100 | 184400 | 184300 | 184500 | 184300 | 218 |
| 233 | 20241128 | 145000 | 29286346600 | 184400 | 184600 | 184600 | 184300 | 440 |
| 234 | 20241128 | 144900 | 29205166100 | 184500 | 184300 | 184600 | 184300 | 481 |
| 235 | 20241128 | 144800 | 29116440900 | 184400 | 184400 | 184600 | 184400 | 210 |
| 236 | 20241128 | 144700 | 29077699700 | 184500 | 184400 | 184600 | 184300 | 392 |
| 237 | 20241128 | 144600 | 29005377100 | 184400 | 184400 | 184500 | 184300 | 280 |
| 238 | 20241128 | 144500 | 28953750700 | 184400 | 184300 | 184400 | 184200 | 409 |
| 239 | 20241128 | 144400 | 28878369900 | 184300 | 184200 | 184400 | 184200 | 174 |
| 240 | 20241128 | 144300 | 28846305300 | 184200 | 184400 | 184500 | 184200 | 501 |
| 241 | 20241128 | 144200 | 28753911200 | 184400 | 184500 | 184600 | 184400 | 324 |
| 242 | 20241128 | 144100 | 28694132800 | 184500 | 184400 | 184600 | 184400 | 328 |
| 243 | 20241128 | 144000 | 28633615400 | 184500 | 184400 | 184500 | 184400 | 176 |
| 244 | 20241128 | 143900 | 28601150100 | 184400 | 184400 | 184400 | 184200 | 243 |
| 245 | 20241128 | 143800 | 28556352200 | 184400 | 184600 | 184700 | 184200 | 671 |
| 246 | 20241128 | 143700 | 28432588500 | 184700 | 184800 | 184800 | 184600 | 666 |
| 247 | 20241128 | 143600 | 28309573200 | 184700 | 184700 | 184800 | 184500 | 436 |
| 248 | 20241128 | 143500 | 28229027300 | 184700 | 184400 | 184700 | 184400 | 1733 |
| 249 | 20241128 | 143400 | 27909165400 | 184400 | 184500 | 184500 | 184400 | 1141 |
| 250 | 20241128 | 143300 | 27698663100 | 184400 | 184100 | 184500 | 184100 | 798 |
| 251 | 20241128 | 143200 | 27551557000 | 184200 | 184000 | 184200 | 184000 | 528 |
| 252 | 20241128 | 143100 | 27454334800 | 184100 | 184100 | 184100 | 183800 | 243 |
| 253 | 20241128 | 143000 | 27409623100 | 184200 | 184000 | 184200 | 183900 | 379 |
| 254 | 20241128 | 142900 | 27339846900 | 184000 | 184100 | 184100 | 184000 | 156 |
| 255 | 20241128 | 142800 | 27311132900 | 184100 | 184200 | 184300 | 183900 | 375 |
| 256 | 20241128 | 142700 | 27242055500 | 184300 | 183700 | 184300 | 183600 | 2842 |
| 257 | 20241128 | 142600 | 26719051100 | 183600 | 183800 | 183900 | 183600 | 104 |
| 258 | 20241128 | 142500 | 26699939400 | 183800 | 183800 | 183900 | 183700 | 246 |
| 259 | 20241128 | 142400 | 26654716300 | 183900 | 183500 | 183900 | 183500 | 946 |
| 260 | 20241128 | 142300 | 26480942800 | 183500 | 183300 | 183600 | 183300 | 280 |
| 261 | 20241128 | 142200 | 26429583400 | 183400 | 183400 | 183400 | 183300 | 163 |
| 262 | 20241128 | 142100 | 26399694800 | 183300 | 183200 | 183600 | 183100 | 256 |
| 263 | 20241128 | 142000 | 26352740300 | 183300 | 183300 | 183500 | 183200 | 284 |
| 264 | 20241128 | 141900 | 26300667800 | 183300 | 183500 | 183500 | 183200 | 309 |
| 265 | 20241128 | 141800 | 26243989400 | 183600 | 183500 | 183600 | 183400 | 172 |
| 266 | 20241128 | 141700 | 26212430800 | 183400 | 183100 | 183500 | 183000 | 475 |
| 267 | 20241128 | 141600 | 26125433300 | 183100 | 183200 | 183300 | 183100 | 147 |
| 268 | 20241128 | 141500 | 26098503900 | 183200 | 183400 | 183400 | 183200 | 190 |
| 269 | 20241128 | 141400 | 26063669900 | 183400 | 183300 | 183500 | 183300 | 167 |
| 270 | 20241128 | 141300 | 26033043900 | 183400 | 183300 | 183500 | 183200 | 208 |
| 271 | 20241128 | 141200 | 25994900800 | 183300 | 183400 | 183500 | 183300 | 204 |
| 272 | 20241128 | 141100 | 25957490000 | 183500 | 183600 | 183600 | 183400 | 128 |
| 273 | 20241128 | 141000 | 25934008600 | 183600 | 183600 | 183600 | 183400 | 195 |
| 274 | 20241128 | 140900 | 25898224800 | 183600 | 183800 | 183800 | 183400 | 346 |
| 275 | 20241128 | 140800 | 25834677300 | 183700 | 183500 | 183800 | 183400 | 493 |
| 276 | 20241128 | 140700 | 25744181400 | 183500 | 183600 | 183700 | 183500 | 116 |
| 277 | 20241128 | 140600 | 25722886000 | 183500 | 183600 | 183700 | 183500 | 81 |
| 278 | 20241128 | 140500 | 25708015600 | 183600 | 183800 | 183800 | 183600 | 207 |
| 279 | 20241128 | 140400 | 25669979700 | 183700 | 183700 | 183800 | 183600 | 207 |
| 280 | 20241128 | 140300 | 25631952000 | 183600 | 183700 | 183700 | 183600 | 107 |
| 281 | 20241128 | 140200 | 25612301100 | 183700 | 183700 | 183800 | 183600 | 175 |
| 282 | 20241128 | 140100 | 25580154300 | 183800 | 183700 | 183800 | 183500 | 73 |
| 283 | 20241128 | 140000 | 25566747000 | 183700 | 183600 | 183700 | 183500 | 162 |
| 284 | 20241128 | 135900 | 25536991700 | 183700 | 183800 | 183800 | 183600 | 175 |
| 285 | 20241128 | 135800 | 25504838700 | 183900 | 183800 | 183900 | 183800 | 41 |
| 286 | 20241128 | 135700 | 25497299600 | 183900 | 183800 | 183900 | 183600 | 48 |
| 287 | 20241128 | 135600 | 25488480000 | 183900 | 183900 | 184000 | 183800 | 76 |
| 288 | 20241128 | 135500 | 25474503500 | 183800 | 183900 | 183900 | 183500 | 78 |
| 289 | 20241128 | 135400 | 25460164600 | 183900 | 184000 | 184200 | 183900 | 307 |
| 290 | 20241128 | 135300 | 25403664300 | 184100 | 183500 | 184300 | 183500 | 2900 |
| 291 | 20241128 | 135200 | 24870146800 | 183400 | 183200 | 183400 | 183200 | 601 |
| 292 | 20241128 | 135100 | 24760007900 | 183200 | 183200 | 183200 | 183100 | 204 |
| 293 | 20241128 | 135000 | 24722637300 | 183200 | 183100 | 183200 | 183100 | 59 |
| 294 | 20241128 | 134900 | 24711830300 | 183200 | 183200 | 183200 | 183100 | 174 |
| 295 | 20241128 | 134800 | 24679960700 | 183100 | 183200 | 183200 | 183100 | 74 |
| 296 | 20241128 | 134700 | 24666408700 | 183100 | 183000 | 183200 | 183000 | 92 |
| 297 | 20241128 | 134600 | 24649564400 | 183100 | 183000 | 183100 | 183000 | 59 |
| 298 | 20241128 | 134500 | 24638763600 | 183100 | 183200 | 183300 | 183100 | 415 |
| 299 | 20241128 | 134400 | 24562757600 | 183100 | 183100 | 183200 | 183000 | 162 |
| 300 | 20241128 | 134300 | 24533093300 | 183000 | 182900 | 183000 | 182900 | 1046 |
| 301 | 20241128 | 134200 | 24341678200 | 183000 | 183000 | 183000 | 182900 | 112 |
| 302 | 20241128 | 134100 | 24321183300 | 183000 | 182800 | 183000 | 182700 | 431 |
| 303 | 20241128 | 134000 | 24242360900 | 182700 | 182700 | 182800 | 182700 | 74 |
| 304 | 20241128 | 133900 | 24228839300 | 182700 | 182700 | 182800 | 182700 | 112 |
| 305 | 20241128 | 133800 | 24208375400 | 182700 | 182700 | 182800 | 182600 | 428 |
| 306 | 20241128 | 133700 | 24130177100 | 182700 | 182800 | 182800 | 182600 | 103 |
| 307 | 20241128 | 133600 | 24111357300 | 182700 | 182800 | 182800 | 182700 | 80 |
| 308 | 20241128 | 133500 | 24096739600 | 182800 | 182700 | 182900 | 182400 | 104 |
| 309 | 20241128 | 133400 | 24077731600 | 182300 | 182400 | 182700 | 182300 | 137 |
| 310 | 20241128 | 133300 | 24052738200 | 182400 | 182900 | 182900 | 182400 | 178 |
| 311 | 20241128 | 133200 | 24020219100 | 182900 | 182800 | 182900 | 182700 | 197 |
| 312 | 20241128 | 133100 | 23984204400 | 182800 | 182800 | 182900 | 182800 | 63 |
| 313 | 20241128 | 133000 | 23972686200 | 182900 | 182900 | 183000 | 182700 | 263 |
| 314 | 20241128 | 132900 | 23924594200 | 182900 | 182800 | 182900 | 182800 | 258 |
| 315 | 20241128 | 132800 | 23877420000 | 182800 | 182800 | 182900 | 182700 | 400 |
| 316 | 20241128 | 132700 | 23804299900 | 182700 | 182500 | 182700 | 182500 | 367 |
| 317 | 20241128 | 132600 | 23737281800 | 182400 | 182400 | 182500 | 182400 | 49 |
| 318 | 20241128 | 132500 | 23728342900 | 182500 | 182500 | 182700 | 182400 | 175 |
| 319 | 20241128 | 132400 | 23696398300 | 182400 | 182700 | 182700 | 182400 | 134 |
| 320 | 20241128 | 132300 | 23671948900 | 182500 | 182600 | 182700 | 182500 | 110 |
| 321 | 20241128 | 132200 | 23651867100 | 182600 | 182600 | 182700 | 182600 | 69 |
| 322 | 20241128 | 132100 | 23639266600 | 182500 | 182600 | 182600 | 182500 | 149 |
| 323 | 20241128 | 132000 | 23612062900 | 182600 | 182500 | 182600 | 182500 | 220 |
| 324 | 20241128 | 131900 | 23571908700 | 182500 | 182400 | 182600 | 182300 | 178 |
| 325 | 20241128 | 131800 | 23539435700 | 182300 | 182400 | 182400 | 182300 | 18 |
| 326 | 20241128 | 131700 | 23536153700 | 182300 | 182200 | 182300 | 182200 | 86 |
| 327 | 20241128 | 131600 | 23520479000 | 182300 | 182400 | 182500 | 182300 | 176 |
| 328 | 20241128 | 131500 | 23488381800 | 182400 | 182100 | 182400 | 182100 | 249 |
| 329 | 20241128 | 131400 | 23443008700 | 182200 | 182300 | 182400 | 182200 | 317 |
| 330 | 20241128 | 131300 | 23385246300 | 182300 | 182500 | 182500 | 182200 | 147 |
| 331 | 20241128 | 131200 | 23358446800 | 182300 | 182500 | 182500 | 182300 | 208 |
| 332 | 20241128 | 131100 | 23320518000 | 182500 | 182600 | 182600 | 182400 | 105 |
| 333 | 20241128 | 131000 | 23301348400 | 182500 | 182700 | 182700 | 182300 | 826 |
| 334 | 20241128 | 130900 | 23150615300 | 182700 | 182700 | 182800 | 182700 | 100 |
| 335 | 20241128 | 130800 | 23132344400 | 182800 | 182900 | 182900 | 182700 | 124 |
| 336 | 20241128 | 130700 | 23109676200 | 182800 | 182900 | 182900 | 182800 | 84 |
| 337 | 20241128 | 130600 | 23094316800 | 182900 | 182800 | 182900 | 182800 | 44 |
| 338 | 20241128 | 130500 | 23086269800 | 182700 | 182900 | 182900 | 182700 | 136 |
| 339 | 20241128 | 130400 | 23061409300 | 182800 | 182800 | 182800 | 182700 | 261 |
| 340 | 20241128 | 130300 | 23013719200 | 182700 | 182800 | 182800 | 182700 | 21 |
| 341 | 20241128 | 130200 | 23009881400 | 182700 | 182900 | 182900 | 182700 | 30 |
| 342 | 20241128 | 130100 | 23004399000 | 182900 | 182900 | 182900 | 182700 | 396 |
| 343 | 20241128 | 130000 | 22932010200 | 182800 | 183000 | 183000 | 182800 | 91 |
| 344 | 20241128 | 125900 | 22915366400 | 182900 | 182900 | 183000 | 182900 | 130 |
| 345 | 20241128 | 125800 | 22891589000 | 182800 | 182700 | 182900 | 182700 | 128 |
| 346 | 20241128 | 125700 | 22868192500 | 182800 | 182700 | 182800 | 182700 | 47 |
| 347 | 20241128 | 125600 | 22859604400 | 182700 | 182600 | 182800 | 182600 | 19 |
| 348 | 20241128 | 125500 | 22856133600 | 182700 | 182500 | 182700 | 182500 | 36 |
| 349 | 20241128 | 125400 | 22849559600 | 182500 | 182700 | 182700 | 182500 | 279 |
| 350 | 20241128 | 125300 | 22798620400 | 182700 | 182800 | 182900 | 182700 | 189 |
| 351 | 20241128 | 125200 | 22764070400 | 182900 | 182800 | 182900 | 182700 | 38 |
| 352 | 20241128 | 125100 | 22757123900 | 182800 | 182800 | 182900 | 182800 | 206 |
| 353 | 20241128 | 125000 | 22719461500 | 182900 | 182900 | 182900 | 182800 | 192 |
| 354 | 20241128 | 124900 | 22684345600 | 182900 | 182700 | 182900 | 182700 | 69 |
| 355 | 20241128 | 124800 | 22671733500 | 182800 | 182800 | 183000 | 182800 | 94 |
| 356 | 20241128 | 124700 | 22654549300 | 182700 | 182500 | 183000 | 182500 | 134 |
| 357 | 20241128 | 124600 | 22630071300 | 182600 | 182600 | 182600 | 182600 | 52 |
| 358 | 20241128 | 124500 | 22620576100 | 182600 | 182500 | 182600 | 182500 | 74 |
| 359 | 20241128 | 124400 | 22607066300 | 182500 | 182600 | 182600 | 182500 | 21 |
| 360 | 20241128 | 124300 | 22603232500 | 182500 | 182900 | 182900 | 182500 | 261 |
| 361 | 20241128 | 124200 | 22555549000 | 183000 | 183200 | 183200 | 182900 | 340 |
| 362 | 20241128 | 124100 | 22493313200 | 183300 | 183300 | 183400 | 183200 | 60 |
| 363 | 20241128 | 124000 | 22482315900 | 183400 | 183400 | 183500 | 183400 | 90 |
| 364 | 20241128 | 123900 | 22465809800 | 183400 | 183000 | 183400 | 183000 | 95 |
| 365 | 20241128 | 123800 | 22448405500 | 183000 | 183100 | 183200 | 183000 | 395 |
| 366 | 20241128 | 123700 | 22376072300 | 183000 | 182700 | 183000 | 182700 | 461 |
| 367 | 20241128 | 123600 | 22291792700 | 182700 | 182800 | 182800 | 182700 | 47 |
| 368 | 20241128 | 123500 | 22283201700 | 182800 | 182800 | 182800 | 182700 | 21 |
| 369 | 20241128 | 123400 | 22279363200 | 182700 | 183000 | 183000 | 182700 | 126 |
| 370 | 20241128 | 123300 | 22256321100 | 183000 | 182700 | 183000 | 182700 | 244 |
| 371 | 20241128 | 123200 | 22211713900 | 182700 | 182800 | 182800 | 182700 | 111 |
| 372 | 20241128 | 123100 | 22191425600 | 182800 | 182700 | 182900 | 182700 | 89 |
| 373 | 20241128 | 123000 | 22175157800 | 182800 | 182700 | 182800 | 182700 | 38 |
| 374 | 20241128 | 122900 | 22168211800 | 182700 | 183000 | 183000 | 182700 | 180 |
| 375 | 20241128 | 122800 | 22135292300 | 183100 | 183100 | 183200 | 183000 | 125 |
| 376 | 20241128 | 122700 | 22112406700 | 183100 | 183000 | 183100 | 182900 | 259 |
| 377 | 20241128 | 122600 | 22065010500 | 183000 | 182800 | 183000 | 182700 | 72 |
| 378 | 20241128 | 122500 | 22051848700 | 182900 | 182700 | 182900 | 182700 | 151 |
| 379 | 20241128 | 122400 | 22024232200 | 182700 | 182700 | 182800 | 182600 | 120 |
| 380 | 20241128 | 122300 | 22002309000 | 182800 | 182800 | 182900 | 182700 | 338 |
| 381 | 20241128 | 122200 | 21940520700 | 182800 | 182700 | 182900 | 182600 | 215 |
| 382 | 20241128 | 122100 | 21901234900 | 182700 | 182700 | 182700 | 182600 | 140 |
| 383 | 20241128 | 122000 | 21875670000 | 182600 | 182500 | 182700 | 182400 | 53 |
| 384 | 20241128 | 121900 | 21865995100 | 182500 | 182900 | 183000 | 182500 | 82 |
| 385 | 20241128 | 121800 | 21850999400 | 182900 | 182500 | 183200 | 182500 | 175 |
| 386 | 20241128 | 121700 | 21819022200 | 182500 | 182800 | 182800 | 182500 | 394 |
| 387 | 20241128 | 121600 | 21747045800 | 182800 | 183100 | 183200 | 182700 | 697 |
| 388 | 20241128 | 121500 | 21619479700 | 183200 | 183300 | 183300 | 183100 | 489 |
| 389 | 20241128 | 121400 | 21529923900 | 183200 | 183200 | 183300 | 183200 | 221 |
| 390 | 20241128 | 121300 | 21489427400 | 183200 | 183100 | 183200 | 183100 | 176 |
| 391 | 20241128 | 121200 | 21457194500 | 183200 | 183200 | 183200 | 183100 | 61 |
| 392 | 20241128 | 121100 | 21446019900 | 183200 | 183100 | 183300 | 183100 | 70 |
| 393 | 20241128 | 121000 | 21433199300 | 183100 | 183000 | 183200 | 183000 | 158 |
| 394 | 20241128 | 120900 | 21404275500 | 183000 | 183100 | 183100 | 182900 | 286 |
| 395 | 20241128 | 120800 | 21351924800 | 183100 | 183300 | 183400 | 183000 | 328 |
| 396 | 20241128 | 120700 | 21291839400 | 183300 | 183300 | 183600 | 183100 | 1074 |
| 397 | 20241128 | 120600 | 21094872700 | 183300 | 183500 | 183600 | 183200 | 597 |
| 398 | 20241128 | 120500 | 20985361300 | 183500 | 183900 | 184000 | 183500 | 692 |
| 399 | 20241128 | 120400 | 20858167300 | 183900 | 183700 | 184000 | 183200 | 653 |
| 400 | 20241128 | 120300 | 20738238900 | 183600 | 184400 | 184400 | 183300 | 1612 |
| 401 | 20241128 | 120200 | 20441666500 | 184400 | 183500 | 184400 | 183400 | 2924 |
| 402 | 20241128 | 120100 | 19903824000 | 183600 | 183000 | 183600 | 183000 | 953 |
| 403 | 20241128 | 120000 | 19729086800 | 183000 | 182300 | 183000 | 182200 | 1698 |
| 404 | 20241128 | 115900 | 19418738800 | 182300 | 182200 | 182300 | 182200 | 366 |
| 405 | 20241128 | 115800 | 19352021200 | 182200 | 182100 | 182200 | 182100 | 196 |
| 406 | 20241128 | 115700 | 19316310400 | 182100 | 182000 | 182100 | 182000 | 139 |
| 407 | 20241128 | 115600 | 19290999200 | 182000 | 181900 | 182000 | 181900 | 220 |
| 408 | 20241128 | 115500 | 19250959700 | 182000 | 182000 | 182000 | 181900 | 361 |
| 409 | 20241128 | 115400 | 19185259900 | 182000 | 181900 | 182000 | 181800 | 131 |
| 410 | 20241128 | 115300 | 19161431400 | 181900 | 181600 | 181900 | 181600 | 291 |
| 411 | 20241128 | 115200 | 19108541500 | 181600 | 181600 | 181700 | 181600 | 25 |
| 412 | 20241128 | 115100 | 19104000300 | 181600 | 181600 | 181700 | 181500 | 87 |
| 413 | 20241128 | 115000 | 19088200400 | 181600 | 181500 | 181600 | 181500 | 28 |
| 414 | 20241128 | 114900 | 19083117100 | 181500 | 181400 | 181500 | 181400 | 72 |
| 415 | 20241128 | 114800 | 19070052400 | 181400 | 181300 | 181400 | 181200 | 278 |
| 416 | 20241128 | 114700 | 19019651700 | 181300 | 181400 | 181400 | 181300 | 177 |
| 417 | 20241128 | 114600 | 18987560700 | 181400 | 181500 | 181500 | 181300 | 154 |
| 418 | 20241128 | 114500 | 18959627600 | 181500 | 181500 | 181600 | 181500 | 128 |
| 419 | 20241128 | 114400 | 18936394900 | 181500 | 181700 | 181700 | 181500 | 106 |
| 420 | 20241128 | 114300 | 18917144600 | 181600 | 181700 | 181700 | 181600 | 48 |
| 421 | 20241128 | 114200 | 18908425100 | 181700 | 181700 | 181800 | 181700 | 112 |
| 422 | 20241128 | 114100 | 18888073600 | 181700 | 181700 | 181800 | 181700 | 68 |
| 423 | 20241128 | 114000 | 18875716000 | 181700 | 181700 | 181700 | 181700 | 65 |
| 424 | 20241128 | 113900 | 18863905500 | 181700 | 181700 | 181700 | 181600 | 41 |
| 425 | 20241128 | 113800 | 18856456900 | 181700 | 181700 | 181700 | 181600 | 130 |
| 426 | 20241128 | 113700 | 18832844300 | 181700 | 181800 | 181800 | 181600 | 90 |
| 427 | 20241128 | 113600 | 18816492800 | 181700 | 181800 | 181900 | 181700 | 178 |
| 428 | 20241128 | 113500 | 18784133500 | 181900 | 181900 | 182000 | 181800 | 629 |
| 429 | 20241128 | 113400 | 18669717800 | 182000 | 181900 | 182000 | 181900 | 161 |
| 430 | 20241128 | 113300 | 18640424800 | 182000 | 181900 | 182000 | 181900 | 69 |
| 431 | 20241128 | 113200 | 18627871400 | 181900 | 181800 | 182000 | 181800 | 371 |
| 432 | 20241128 | 113100 | 18560377500 | 181900 | 181800 | 181900 | 181800 | 20 |
| 433 | 20241128 | 113000 | 18556740700 | 181800 | 181800 | 181900 | 181700 | 63 |
| 434 | 20241128 | 112900 | 18545284800 | 181800 | 181800 | 181900 | 181800 | 194 |
| 435 | 20241128 | 112800 | 18510004800 | 181800 | 181400 | 181800 | 181400 | 1040 |
| 436 | 20241128 | 112700 | 18321249900 | 181300 | 181300 | 181300 | 181200 | 224 |
| 437 | 20241128 | 112600 | 18280649300 | 181300 | 181100 | 181300 | 181100 | 89 |
| 438 | 20241128 | 112500 | 18264521900 | 181200 | 181200 | 181300 | 181100 | 266 |
| 439 | 20241128 | 112400 | 18216322100 | 181300 | 181300 | 181400 | 181300 | 118 |
| 440 | 20241128 | 112300 | 18194928400 | 181400 | 181300 | 181400 | 181300 | 48 |
| 441 | 20241128 | 112200 | 18186225000 | 181300 | 181300 | 181400 | 181200 | 158 |
| 442 | 20241128 | 112100 | 18157580200 | 181300 | 181400 | 181400 | 181300 | 158 |
| 443 | 20241128 | 112000 | 18128933600 | 181400 | 181300 | 181400 | 181300 | 158 |
| 444 | 20241128 | 111900 | 18100286900 | 181300 | 181400 | 181500 | 181300 | 156 |
| 445 | 20241128 | 111800 | 18071988500 | 181400 | 181400 | 181500 | 181400 | 161 |
| 446 | 20241128 | 111700 | 18042782900 | 181400 | 181500 | 181500 | 181400 | 20 |
| 447 | 20241128 | 111600 | 18039154000 | 181400 | 181500 | 181500 | 181400 | 183 |
| 448 | 20241128 | 111500 | 18005947500 | 181400 | 181500 | 181500 | 181400 | 93 |
| 449 | 20241128 | 111400 | 17989073300 | 181500 | 181700 | 181700 | 181500 | 190 |
| 450 | 20241128 | 111300 | 17954569600 | 181700 | 181600 | 181700 | 181500 | 41 |
| 451 | 20241128 | 111200 | 17947123700 | 181600 | 181500 | 181600 | 181400 | 215 |
| 452 | 20241128 | 111100 | 17908111100 | 181600 | 181800 | 181900 | 181600 | 111 |
| 453 | 20241128 | 111000 | 17887939200 | 181800 | 181800 | 181800 | 181700 | 326 |
| 454 | 20241128 | 110900 | 17828678900 | 181800 | 181600 | 181900 | 181600 | 106 |
| 455 | 20241128 | 110800 | 17809414400 | 181600 | 181700 | 181800 | 181600 | 228 |
| 456 | 20241128 | 110700 | 17767979300 | 181700 | 181600 | 181700 | 181500 | 141 |
| 457 | 20241128 | 110600 | 17742366700 | 181600 | 181400 | 181600 | 181300 | 359 |
| 458 | 20241128 | 110500 | 17677244600 | 181400 | 181700 | 181800 | 181400 | 567 |
| 459 | 20241128 | 110400 | 17574244100 | 181600 | 181700 | 181900 | 181600 | 528 |
| 460 | 20241128 | 110300 | 17478321600 | 181700 | 181600 | 181800 | 181600 | 191 |
| 461 | 20241128 | 110200 | 17443619900 | 181500 | 181400 | 181600 | 181300 | 291 |
| 462 | 20241128 | 110100 | 17390820600 | 181400 | 181600 | 181600 | 181400 | 209 |
| 463 | 20241128 | 110000 | 17352884500 | 181600 | 181500 | 181600 | 181500 | 125 |
| 464 | 20241128 | 105900 | 17330191800 | 181500 | 181200 | 181600 | 181100 | 289 |
| 465 | 20241128 | 105800 | 17277800800 | 181200 | 181200 | 181200 | 181100 | 422 |
| 466 | 20241128 | 105700 | 17201340000 | 181200 | 181400 | 181400 | 181200 | 236 |
| 467 | 20241128 | 105600 | 17158565100 | 181300 | 181400 | 181500 | 181300 | 306 |
| 468 | 20241128 | 105500 | 17103069500 | 181400 | 181300 | 181500 | 181300 | 65 |
| 469 | 20241128 | 105400 | 17091280600 | 181400 | 181400 | 181500 | 181300 | 224 |
| 470 | 20241128 | 105300 | 17050647700 | 181500 | 182400 | 182400 | 181400 | 1273 |
| 471 | 20241128 | 105200 | 16819094500 | 182500 | 182800 | 183000 | 182300 | 853 |
| 472 | 20241128 | 105100 | 16663166000 | 182800 | 182600 | 182800 | 182500 | 645 |
| 473 | 20241128 | 105000 | 16545303400 | 182600 | 182200 | 182700 | 182000 | 977 |
| 474 | 20241128 | 104900 | 16367162300 | 182100 | 182100 | 182100 | 182000 | 151 |
| 475 | 20241128 | 104800 | 16339666000 | 182100 | 181900 | 182200 | 181900 | 587 |
| 476 | 20241128 | 104700 | 16232771700 | 182000 | 181600 | 182000 | 181600 | 421 |
| 477 | 20241128 | 104600 | 16156218100 | 181700 | 181700 | 181800 | 181600 | 253 |
| 478 | 20241128 | 104500 | 16110248200 | 181600 | 181500 | 181800 | 181500 | 368 |
| 479 | 20241128 | 104400 | 16043407300 | 181500 | 181600 | 181600 | 181400 | 167 |
| 480 | 20241128 | 104300 | 16013099000 | 181500 | 181500 | 181600 | 181400 | 118 |
| 481 | 20241128 | 104200 | 15991682000 | 181500 | 181500 | 181600 | 181300 | 275 |
| 482 | 20241128 | 104100 | 15941788100 | 181500 | 181000 | 181500 | 181000 | 232 |
| 483 | 20241128 | 104000 | 15899733300 | 181000 | 180900 | 181000 | 180800 | 258 |
| 484 | 20241128 | 103900 | 15853071300 | 180900 | 180800 | 180900 | 180700 | 107 |
| 485 | 20241128 | 103800 | 15833725700 | 180700 | 180800 | 180900 | 180700 | 78 |
| 486 | 20241128 | 103700 | 15819626500 | 180800 | 180800 | 180900 | 180800 | 290 |
| 487 | 20241128 | 103600 | 15767191800 | 180800 | 180900 | 180900 | 180700 | 656 |
| 488 | 20241128 | 103500 | 15648560200 | 180900 | 181200 | 181200 | 180900 | 429 |
| 489 | 20241128 | 103400 | 15570898600 | 181400 | 181400 | 181400 | 181300 | 44 |
| 490 | 20241128 | 103300 | 15562919200 | 181400 | 181300 | 181400 | 181200 | 143 |
| 491 | 20241128 | 103200 | 15536992300 | 181300 | 181300 | 181400 | 181000 | 45 |
| 492 | 20241128 | 103100 | 15528834000 | 181200 | 181400 | 181600 | 180900 | 1453 |
| 493 | 20241128 | 103000 | 15265575500 | 181400 | 181400 | 181500 | 181400 | 346 |
| 494 | 20241128 | 102900 | 15202807000 | 181400 | 181300 | 181500 | 181300 | 156 |
| 495 | 20241128 | 102800 | 15174509200 | 181400 | 181200 | 181400 | 181200 | 639 |
| 496 | 20241128 | 102700 | 15058643300 | 181200 | 181400 | 181500 | 181200 | 290 |
| 497 | 20241128 | 102600 | 15006045800 | 181400 | 181500 | 181500 | 181400 | 612 |
| 498 | 20241128 | 102500 | 14895026300 | 181500 | 181700 | 181900 | 181500 | 878 |
| 499 | 20241128 | 102400 | 14735486200 | 181600 | 181100 | 181600 | 181100 | 1012 |
| 500 | 20241128 | 102300 | 14551949200 | 181100 | 181300 | 181300 | 181100 | 539 |
| 501 | 20241128 | 102200 | 14454294500 | 181300 | 181200 | 181300 | 181100 | 524 |
| 502 | 20241128 | 102100 | 14359334300 | 181200 | 181000 | 181200 | 181000 | 176 |
| 503 | 20241128 | 102000 | 14327443800 | 181100 | 181000 | 181100 | 181000 | 53 |
| 504 | 20241128 | 101900 | 14317847900 | 181000 | 181100 | 181200 | 181000 | 28 |
| 505 | 20241128 | 101800 | 14312777500 | 181100 | 181200 | 181200 | 181000 | 259 |
| 506 | 20241128 | 101700 | 14265867800 | 181200 | 181300 | 181300 | 181100 | 297 |
| 507 | 20241128 | 101600 | 14212040000 | 181300 | 181300 | 181400 | 181200 | 225 |
| 508 | 20241128 | 101500 | 14171247400 | 181300 | 181200 | 181300 | 181200 | 73 |
| 509 | 20241128 | 101400 | 14158014300 | 181200 | 181000 | 181200 | 180800 | 212 |
| 510 | 20241128 | 101300 | 14119657600 | 180800 | 181100 | 181200 | 180800 | 235 |
| 511 | 20241128 | 101200 | 14077113800 | 181100 | 181300 | 181300 | 181000 | 295 |
| 512 | 20241128 | 101100 | 14023690600 | 181300 | 181300 | 181300 | 181100 | 409 |
| 513 | 20241128 | 101000 | 13949592200 | 181300 | 181400 | 181400 | 181300 | 176 |
| 514 | 20241128 | 100900 | 13917678300 | 181300 | 181400 | 181500 | 181200 | 205 |
| 515 | 20241128 | 100800 | 13880504200 | 181300 | 181200 | 181500 | 181200 | 204 |
| 516 | 20241128 | 100700 | 13843501600 | 181200 | 180700 | 181200 | 180700 | 198 |
| 517 | 20241128 | 100600 | 13807685300 | 180700 | 180700 | 180700 | 180600 | 109 |
| 518 | 20241128 | 100500 | 13787991300 | 180700 | 180800 | 180800 | 180700 | 256 |
| 519 | 20241128 | 100400 | 13741722700 | 180900 | 180700 | 180900 | 180600 | 140 |
| 520 | 20241128 | 100300 | 13716423500 | 180800 | 181200 | 181200 | 180800 | 390 |
| 521 | 20241128 | 100200 | 13645848700 | 181100 | 181100 | 181500 | 181100 | 368 |
| 522 | 20241128 | 100100 | 13579100100 | 180600 | 180400 | 181200 | 180400 | 302 |
| 523 | 20241128 | 100000 | 13524492500 | 180300 | 180500 | 180500 | 180300 | 803 |
| 524 | 20241128 | 095900 | 13379628500 | 180400 | 180400 | 180500 | 180400 | 165 |
| 525 | 20241128 | 095800 | 13349862100 | 180500 | 180400 | 180600 | 180300 | 389 |
| 526 | 20241128 | 095700 | 13279690900 | 180400 | 180500 | 180800 | 180400 | 351 |
| 527 | 20241128 | 095600 | 13216335400 | 180500 | 181100 | 181100 | 180500 | 294 |
| 528 | 20241128 | 095500 | 13163181100 | 181100 | 180900 | 181200 | 180900 | 481 |
| 529 | 20241128 | 095400 | 13076102900 | 181000 | 180500 | 181000 | 180500 | 1333 |
| 530 | 20241128 | 095300 | 12835394400 | 180500 | 180900 | 181000 | 180400 | 1138 |
| 531 | 20241128 | 095200 | 12629871500 | 180900 | 180700 | 180900 | 180700 | 216 |
| 532 | 20241128 | 095100 | 12590822300 | 180700 | 180500 | 180800 | 180500 | 539 |
| 533 | 20241128 | 095000 | 12493410200 | 180500 | 180300 | 180500 | 180200 | 693 |
| 534 | 20241128 | 094900 | 12368505300 | 180300 | 180300 | 180400 | 180200 | 403 |
| 535 | 20241128 | 094800 | 12295843000 | 180300 | 180200 | 180400 | 180200 | 507 |
| 536 | 20241128 | 094700 | 12204430100 | 180300 | 180400 | 180500 | 180200 | 736 |
| 537 | 20241128 | 094600 | 12071710200 | 180400 | 180600 | 180600 | 180300 | 567 |
| 538 | 20241128 | 094500 | 11969397600 | 180500 | 180300 | 180600 | 180200 | 421 |
| 539 | 20241128 | 094400 | 11893453600 | 180200 | 180400 | 180400 | 180200 | 962 |
| 540 | 20241128 | 094300 | 11720017200 | 180400 | 181100 | 181100 | 180400 | 1811 |
| 541 | 20241128 | 094200 | 11392919800 | 181200 | 181200 | 181300 | 181000 | 761 |
| 542 | 20241128 | 094100 | 11255075400 | 181200 | 181700 | 181700 | 181000 | 1090 |
| 543 | 20241128 | 094000 | 11057402400 | 181700 | 181800 | 181800 | 181400 | 307 |
| 544 | 20241128 | 093900 | 11001596100 | 181800 | 181400 | 181800 | 181300 | 540 |
| 545 | 20241128 | 093800 | 10903569000 | 181500 | 181300 | 181500 | 181300 | 539 |
| 546 | 20241128 | 093700 | 10805759900 | 181300 | 181300 | 181500 | 181300 | 564 |
| 547 | 20241128 | 093600 | 10703444600 | 181300 | 181600 | 181700 | 181100 | 467 |
| 548 | 20241128 | 093500 | 10618747400 | 181500 | 180800 | 181500 | 180700 | 913 |
| 549 | 20241128 | 093400 | 10453463400 | 180800 | 180700 | 180800 | 180600 | 753 |
| 550 | 20241128 | 093300 | 10317416300 | 180600 | 180900 | 180900 | 180600 | 751 |
| 551 | 20241128 | 093200 | 10181674900 | 180900 | 180800 | 181100 | 180700 | 1439 |
| 552 | 20241128 | 093100 | 9921331000 | 180600 | 181900 | 182000 | 180600 | 2021 |
| 553 | 20241128 | 093000 | 9554900200 | 182000 | 182300 | 182300 | 181900 | 1027 |
| 554 | 20241128 | 092900 | 9367957300 | 182100 | 182400 | 182400 | 182100 | 999 |
| 555 | 20241128 | 092800 | 9185942500 | 182300 | 182400 | 182600 | 182300 | 358 |
| 556 | 20241128 | 092700 | 9120614400 | 182400 | 182200 | 182500 | 181900 | 2115 |
| 557 | 20241128 | 092600 | 8735575000 | 182200 | 182800 | 182900 | 182000 | 1801 |
| 558 | 20241128 | 092500 | 8407056300 | 182800 | 182700 | 182800 | 182600 | 316 |
| 559 | 20241128 | 092400 | 8349314600 | 182700 | 183100 | 183100 | 182700 | 180 |
| 560 | 20241128 | 092300 | 8316412300 | 183200 | 183500 | 183500 | 182700 | 497 |
| 561 | 20241128 | 092200 | 8225380800 | 183500 | 183700 | 183800 | 183400 | 250 |
| 562 | 20241128 | 092100 | 8179477400 | 183800 | 183200 | 183800 | 183200 | 333 |
| 563 | 20241128 | 092000 | 8118320200 | 183500 | 182700 | 183600 | 182400 | 1436 |
| 564 | 20241128 | 091900 | 7855833400 | 182700 | 182500 | 182800 | 182500 | 458 |
| 565 | 20241128 | 091800 | 7772144800 | 182600 | 182600 | 182900 | 182600 | 699 |
| 566 | 20241128 | 091700 | 7644430100 | 182600 | 182600 | 182800 | 182500 | 609 |
| 567 | 20241128 | 091600 | 7533224600 | 182600 | 183500 | 183600 | 182500 | 3009 |
| 568 | 20241128 | 091500 | 6982447500 | 183500 | 183900 | 184000 | 183500 | 1181 |
| 569 | 20241128 | 091400 | 6765453800 | 184000 | 183700 | 184000 | 183700 | 663 |
| 570 | 20241128 | 091300 | 6643592300 | 183700 | 184000 | 184000 | 183600 | 918 |
| 571 | 20241128 | 091200 | 6474904100 | 184000 | 183900 | 184000 | 183500 | 1284 |
| 572 | 20241128 | 091100 | 6239047600 | 183800 | 184100 | 184300 | 183800 | 1689 |
| 573 | 20241128 | 091000 | 5928102400 | 184100 | 184100 | 184400 | 184000 | 768 |
| 574 | 20241128 | 090900 | 5786654100 | 184100 | 183900 | 184200 | 183600 | 1281 |
| 575 | 20241128 | 090800 | 5550933500 | 183900 | 183800 | 184000 | 183400 | 1993 |
| 576 | 20241128 | 090700 | 5184792200 | 183800 | 183600 | 185000 | 183500 | 906 |
| 577 | 20241128 | 090600 | 5017990000 | 183600 | 185600 | 185700 | 183500 | 2746 |
| 578 | 20241128 | 090500 | 4510714200 | 185500 | 184100 | 185900 | 184000 | 5966 |
| 579 | 20241128 | 090400 | 3408391400 | 184100 | 184000 | 184400 | 183900 | 3077 |
| 580 | 20241128 | 090300 | 2841735700 | 183900 | 183800 | 184200 | 183700 | 3037 |
| 581 | 20241128 | 090200 | 2283092800 | 183800 | 182400 | 183800 | 182300 | 4531 |
| 582 | 20241128 | 090100 | 1452680800 | 182300 | 182700 | 183000 | 181900 | 2435 |
| 583 | 20241128 | 090000 | 1008383200 | 182500 | 182300 | 183400 | 182200 | 5521 |