34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 35947 |
| 3 | 20241128 | 182900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 4 | 20241128 | 182800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 5 | 20241128 | 182700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 6 | 20241128 | 182600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 7 | 20241128 | 182500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 8 | 20241128 | 182400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 9 | 20241128 | 182300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 10 | 20241128 | 182200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 11 | 20241128 | 182100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 12 | 20241128 | 182000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 13 | 20241128 | 181900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 14 | 20241128 | 181800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 15 | 20241128 | 181700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 16 | 20241128 | 181600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 17 | 20241128 | 181500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 18 | 20241128 | 181400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 19 | 20241128 | 181300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 20 | 20241128 | 181200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 21 | 20241128 | 181100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 22 | 20241128 | 181000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 23 | 20241128 | 180900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 24 | 20241128 | 180800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 25 | 20241128 | 180700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 26 | 20241128 | 180600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 27 | 20241128 | 180500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 28 | 20241128 | 180400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 29 | 20241128 | 180300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 30 | 20241128 | 180200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 31 | 20241128 | 180100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 32 | 20241128 | 180000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 35947 |
| 33 | 20241128 | 175900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 34 | 20241128 | 175800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 35 | 20241128 | 175700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 36 | 20241128 | 175600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 37 | 20241128 | 175500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 38 | 20241128 | 175400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 39 | 20241128 | 175300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 40 | 20241128 | 175200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 41 | 20241128 | 175100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 42 | 20241128 | 175000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 43 | 20241128 | 174900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 44 | 20241128 | 174800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 45 | 20241128 | 174700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 46 | 20241128 | 174600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 47 | 20241128 | 174500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 48 | 20241128 | 174400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 49 | 20241128 | 174300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 50 | 20241128 | 174200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 51 | 20241128 | 174100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 52 | 20241128 | 174000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 53 | 20241128 | 173900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 54 | 20241128 | 173800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 55 | 20241128 | 173700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 56 | 20241128 | 173600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 57 | 20241128 | 173500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 58 | 20241128 | 173400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 59 | 20241128 | 173300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 60 | 20241128 | 173200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 61 | 20241128 | 173100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 62 | 20241128 | 173000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 35947 |
| 63 | 20241128 | 172900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 64 | 20241128 | 172800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 65 | 20241128 | 172700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 66 | 20241128 | 172600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 67 | 20241128 | 172500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 68 | 20241128 | 172400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 69 | 20241128 | 172300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 70 | 20241128 | 172200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 71 | 20241128 | 172100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 72 | 20241128 | 172000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 73 | 20241128 | 171900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 74 | 20241128 | 171800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 75 | 20241128 | 171700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 76 | 20241128 | 171600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 77 | 20241128 | 171500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 78 | 20241128 | 171400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 79 | 20241128 | 171300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 80 | 20241128 | 171200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 81 | 20241128 | 171100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 82 | 20241128 | 171000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 83 | 20241128 | 170900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 84 | 20241128 | 170800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 85 | 20241128 | 170700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 86 | 20241128 | 170600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 87 | 20241128 | 170500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 88 | 20241128 | 170400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 89 | 20241128 | 170300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 90 | 20241128 | 170200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 91 | 20241128 | 170100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 92 | 20241128 | 170000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 35947 |
| 93 | 20241128 | 165900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 94 | 20241128 | 165800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 95 | 20241128 | 165700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 96 | 20241128 | 165600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 97 | 20241128 | 165500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 98 | 20241128 | 165400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 99 | 20241128 | 165300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 100 | 20241128 | 165200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 101 | 20241128 | 165100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 102 | 20241128 | 165000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 103 | 20241128 | 164900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 104 | 20241128 | 164800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 105 | 20241128 | 164700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 106 | 20241128 | 164600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 107 | 20241128 | 164500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 108 | 20241128 | 164400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 109 | 20241128 | 164300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 110 | 20241128 | 164200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 111 | 20241128 | 164100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 112 | 20241128 | 164000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 113 | 20241128 | 163900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 114 | 20241128 | 163800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 115 | 20241128 | 163700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 116 | 20241128 | 163600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 117 | 20241128 | 163500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 118 | 20241128 | 163400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 119 | 20241128 | 163300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 120 | 20241128 | 163200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 121 | 20241128 | 163100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 122 | 20241128 | 163000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 35947 |
| 123 | 20241128 | 162900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 124 | 20241128 | 162800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 125 | 20241128 | 162700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 126 | 20241128 | 162600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 127 | 20241128 | 162500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 128 | 20241128 | 162400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 129 | 20241128 | 162300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 130 | 20241128 | 162200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 131 | 20241128 | 162100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 132 | 20241128 | 162000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 133 | 20241128 | 161900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 134 | 20241128 | 161800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 135 | 20241128 | 161700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 136 | 20241128 | 161600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 137 | 20241128 | 161500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 138 | 20241128 | 161400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 139 | 20241128 | 161300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 140 | 20241128 | 161200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 141 | 20241128 | 161100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 142 | 20241128 | 161000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 143 | 20241128 | 160900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 144 | 20241128 | 160800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 145 | 20241128 | 160700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 146 | 20241128 | 160600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 147 | 20241128 | 160500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 148 | 20241128 | 160400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 149 | 20241128 | 160300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 150 | 20241128 | 160200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 151 | 20241128 | 160100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 152 | 20241128 | 160000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 35947 |
| 153 | 20241128 | 155900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 154 | 20241128 | 155800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 155 | 20241128 | 155700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 156 | 20241128 | 155600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 157 | 20241128 | 155500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 158 | 20241128 | 155400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 159 | 20241128 | 155300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 160 | 20241128 | 155200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 161 | 20241128 | 155100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 162 | 20241128 | 155000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 163 | 20241128 | 154900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 164 | 20241128 | 154800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 165 | 20241128 | 154700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 166 | 20241128 | 154600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 167 | 20241128 | 154500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 168 | 20241128 | 154400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 169 | 20241128 | 154300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 170 | 20241128 | 154200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 171 | 20241128 | 154100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 172 | 20241128 | 154000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 173 | 20241128 | 153900 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 174 | 20241128 | 153800 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 175 | 20241128 | 153700 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 176 | 20241128 | 153600 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 177 | 20241128 | 153500 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 178 | 20241128 | 153400 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 179 | 20241128 | 153300 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 180 | 20241128 | 153200 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 181 | 20241128 | 153100 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 0 |
| 182 | 20241128 | 153000 | 198470776800 | 118700 | 118700 | 118700 | 118700 | 71894 |
| 183 | 20241128 | 152900 | 194203867900 | 118900 | 118900 | 118900 | 118900 | 0 |
| 184 | 20241128 | 152800 | 194203867900 | 118900 | 118900 | 118900 | 118900 | 0 |
| 185 | 20241128 | 152700 | 194203867900 | 118900 | 118900 | 118900 | 118900 | 0 |
| 186 | 20241128 | 152600 | 194203867900 | 118900 | 118900 | 118900 | 118900 | 0 |
| 187 | 20241128 | 152500 | 194203867900 | 118900 | 118900 | 118900 | 118900 | 0 |
| 188 | 20241128 | 152400 | 194203867900 | 118900 | 118900 | 118900 | 118900 | 0 |
| 189 | 20241128 | 152300 | 194203867900 | 118900 | 118900 | 118900 | 118900 | 0 |
| 190 | 20241128 | 152200 | 194203867900 | 118900 | 118900 | 118900 | 118900 | 0 |
| 191 | 20241128 | 152100 | 194203867900 | 118900 | 118900 | 118900 | 118900 | 0 |
| 192 | 20241128 | 152000 | 194203867900 | 118900 | 118900 | 118900 | 118900 | 0 |
| 193 | 20241128 | 151900 | 194203867900 | 118900 | 118800 | 118900 | 118800 | 7334 |
| 194 | 20241128 | 151800 | 193332348600 | 118800 | 118700 | 118800 | 118700 | 2605 |
| 195 | 20241128 | 151700 | 193022898300 | 118700 | 118800 | 118800 | 118700 | 2821 |
| 196 | 20241128 | 151600 | 192687941800 | 118700 | 118600 | 118800 | 118600 | 3046 |
| 197 | 20241128 | 151500 | 192326322100 | 118700 | 118700 | 118700 | 118600 | 1694 |
| 198 | 20241128 | 151400 | 192125298500 | 118700 | 118600 | 118700 | 118600 | 2531 |
| 199 | 20241128 | 151300 | 191824934400 | 118700 | 118600 | 118700 | 118600 | 2074 |
| 200 | 20241128 | 151200 | 191578931100 | 118600 | 118600 | 118600 | 118500 | 1741 |
| 201 | 20241128 | 151100 | 191372498600 | 118500 | 118400 | 118600 | 118400 | 4094 |
| 202 | 20241128 | 151000 | 190887405300 | 118400 | 118400 | 118700 | 118300 | 3003 |
| 203 | 20241128 | 150900 | 190531591000 | 118400 | 118700 | 118700 | 118300 | 5627 |
| 204 | 20241128 | 150800 | 189864719400 | 118700 | 118400 | 118700 | 118400 | 5755 |
| 205 | 20241128 | 150700 | 189182414300 | 118400 | 118500 | 118600 | 118300 | 10282 |
| 206 | 20241128 | 150600 | 187964810900 | 118600 | 118600 | 118700 | 118500 | 3215 |
| 207 | 20241128 | 150500 | 187583539900 | 118600 | 118700 | 118700 | 118600 | 900 |
| 208 | 20241128 | 150400 | 187476772300 | 118700 | 118700 | 118800 | 118600 | 2994 |
| 209 | 20241128 | 150300 | 187121441500 | 118700 | 118800 | 118800 | 118600 | 4507 |
| 210 | 20241128 | 150200 | 186586610700 | 118700 | 118800 | 118800 | 118700 | 1238 |
| 211 | 20241128 | 150100 | 186439597200 | 118800 | 118800 | 118900 | 118700 | 2981 |
| 212 | 20241128 | 150000 | 186085488600 | 118800 | 118800 | 118900 | 118800 | 2097 |
| 213 | 20241128 | 145900 | 185836362900 | 118900 | 118900 | 118900 | 118800 | 684 |
| 214 | 20241128 | 145800 | 185755069500 | 118900 | 118900 | 119000 | 118800 | 1042 |
| 215 | 20241128 | 145700 | 185631161500 | 118900 | 118900 | 119000 | 118800 | 1803 |
| 216 | 20241128 | 145600 | 185416759000 | 118900 | 118900 | 119000 | 118900 | 1903 |
| 217 | 20241128 | 145500 | 185190465200 | 119000 | 119000 | 119100 | 118800 | 3891 |
| 218 | 20241128 | 145400 | 184727654300 | 119100 | 119100 | 119100 | 119000 | 1043 |
| 219 | 20241128 | 145300 | 184603511200 | 119100 | 119100 | 119200 | 119000 | 1323 |
| 220 | 20241128 | 145200 | 184445965500 | 119100 | 119300 | 119300 | 119100 | 1619 |
| 221 | 20241128 | 145100 | 184253065600 | 119200 | 119200 | 119200 | 119100 | 1356 |
| 222 | 20241128 | 145000 | 184091435800 | 119100 | 119200 | 119300 | 119100 | 1649 |
| 223 | 20241128 | 144900 | 183894970900 | 119200 | 119500 | 119500 | 119200 | 3147 |
| 224 | 20241128 | 144800 | 183519517400 | 119500 | 119500 | 119600 | 119400 | 2596 |
| 225 | 20241128 | 144700 | 183209267000 | 119500 | 119500 | 119600 | 119500 | 667 |
| 226 | 20241128 | 144600 | 183129521100 | 119600 | 119500 | 119600 | 119500 | 606 |
| 227 | 20241128 | 144500 | 183057074100 | 119500 | 119600 | 119600 | 119400 | 1382 |
| 228 | 20241128 | 144400 | 182891823700 | 119500 | 119500 | 119600 | 119400 | 2530 |
| 229 | 20241128 | 144300 | 182589496200 | 119500 | 119500 | 119600 | 119400 | 2669 |
| 230 | 20241128 | 144200 | 182270519600 | 119500 | 119500 | 119600 | 119500 | 1865 |
| 231 | 20241128 | 144100 | 182047590200 | 119600 | 119700 | 119700 | 119500 | 6453 |
| 232 | 20241128 | 144000 | 181275391900 | 119600 | 119600 | 119700 | 119600 | 1284 |
| 233 | 20241128 | 143900 | 181121765100 | 119700 | 119600 | 119700 | 119500 | 4515 |
| 234 | 20241128 | 143800 | 180581783000 | 119600 | 119500 | 119700 | 119500 | 6230 |
| 235 | 20241128 | 143700 | 179836684600 | 119500 | 119500 | 119600 | 119400 | 2735 |
| 236 | 20241128 | 143600 | 179509822800 | 119500 | 119400 | 119600 | 119400 | 6630 |
| 237 | 20241128 | 143500 | 178717636900 | 119500 | 119400 | 119500 | 119300 | 3192 |
| 238 | 20241128 | 143400 | 178336500000 | 119400 | 119600 | 119600 | 119400 | 6573 |
| 239 | 20241128 | 143300 | 177551036400 | 119600 | 119500 | 119600 | 119400 | 3673 |
| 240 | 20241128 | 143200 | 177112073100 | 119500 | 119400 | 119500 | 119400 | 3502 |
| 241 | 20241128 | 143100 | 176693722900 | 119300 | 119300 | 119400 | 119300 | 1003 |
| 242 | 20241128 | 143000 | 176574007200 | 119300 | 119200 | 119400 | 119200 | 1294 |
| 243 | 20241128 | 142900 | 176419671600 | 119200 | 119300 | 119400 | 119200 | 5861 |
| 244 | 20241128 | 142800 | 175720972300 | 119300 | 119300 | 119500 | 119200 | 14756 |
| 245 | 20241128 | 142700 | 173960369900 | 119300 | 118900 | 119400 | 118900 | 9410 |
| 246 | 20241128 | 142600 | 172839081200 | 118900 | 119000 | 119000 | 118900 | 1116 |
| 247 | 20241128 | 142500 | 172706373000 | 118900 | 118900 | 119000 | 118800 | 1543 |
| 248 | 20241128 | 142400 | 172522856000 | 118900 | 118900 | 119000 | 118800 | 2052 |
| 249 | 20241128 | 142300 | 172278901900 | 118800 | 119000 | 119000 | 118800 | 1186 |
| 250 | 20241128 | 142200 | 172137914100 | 118900 | 119000 | 119000 | 118800 | 1127 |
| 251 | 20241128 | 142100 | 172003895000 | 118900 | 118900 | 119000 | 118800 | 1235 |
| 252 | 20241128 | 142000 | 171857049300 | 118900 | 119000 | 119000 | 118900 | 2945 |
| 253 | 20241128 | 141900 | 171506709000 | 119000 | 119100 | 119100 | 119000 | 627 |
| 254 | 20241128 | 141800 | 171432067900 | 119000 | 119100 | 119100 | 119000 | 949 |
| 255 | 20241128 | 141700 | 171319077600 | 119000 | 119100 | 119100 | 119000 | 2012 |
| 256 | 20241128 | 141600 | 171079614800 | 119100 | 119000 | 119100 | 118900 | 741 |
| 257 | 20241128 | 141500 | 170991420000 | 119100 | 119000 | 119100 | 119000 | 1208 |
| 258 | 20241128 | 141400 | 170847656400 | 119100 | 119000 | 119100 | 118800 | 2632 |
| 259 | 20241128 | 141300 | 170534524900 | 118900 | 119000 | 119000 | 118900 | 2226 |
| 260 | 20241128 | 141200 | 170269797400 | 119000 | 119000 | 119000 | 118800 | 711 |
| 261 | 20241128 | 141100 | 170185244700 | 118900 | 119000 | 119000 | 118800 | 1664 |
| 262 | 20241128 | 141000 | 169987397800 | 119000 | 119100 | 119100 | 119000 | 1290 |
| 263 | 20241128 | 140900 | 169833868000 | 119000 | 119100 | 119100 | 119000 | 1227 |
| 264 | 20241128 | 140800 | 169687830800 | 119000 | 119100 | 119100 | 119000 | 599 |
| 265 | 20241128 | 140700 | 169616512100 | 119000 | 119000 | 119100 | 119000 | 344 |
| 266 | 20241128 | 140600 | 169575553200 | 119100 | 119000 | 119100 | 119000 | 453 |
| 267 | 20241128 | 140500 | 169521606900 | 119100 | 119100 | 119100 | 119000 | 1190 |
| 268 | 20241128 | 140400 | 169379968400 | 119100 | 119100 | 119100 | 119000 | 758 |
| 269 | 20241128 | 140300 | 169289721000 | 119000 | 119100 | 119100 | 119000 | 1211 |
| 270 | 20241128 | 140200 | 169145587200 | 119100 | 119100 | 119100 | 118900 | 2567 |
| 271 | 20241128 | 140100 | 168840077500 | 119100 | 119200 | 119200 | 119000 | 2332 |
| 272 | 20241128 | 140000 | 168562440100 | 119100 | 119200 | 119200 | 119100 | 576 |
| 273 | 20241128 | 135900 | 168493790000 | 119200 | 119200 | 119200 | 119100 | 1128 |
| 274 | 20241128 | 135800 | 168359405300 | 119200 | 119100 | 119200 | 119000 | 1405 |
| 275 | 20241128 | 135700 | 168192052100 | 119100 | 119100 | 119200 | 119100 | 1157 |
| 276 | 20241128 | 135600 | 168054229200 | 119200 | 119200 | 119200 | 119100 | 740 |
| 277 | 20241128 | 135500 | 167966076000 | 119100 | 119100 | 119300 | 119100 | 2383 |
| 278 | 20241128 | 135400 | 167682117800 | 119200 | 119100 | 119200 | 119100 | 1115 |
| 279 | 20241128 | 135300 | 167549236000 | 119000 | 119200 | 119200 | 119000 | 1672 |
| 280 | 20241128 | 135200 | 167350070600 | 119200 | 119200 | 119200 | 119100 | 1554 |
| 281 | 20241128 | 135100 | 167164842200 | 119100 | 119100 | 119200 | 119100 | 1946 |
| 282 | 20241128 | 135000 | 166933032800 | 119100 | 119000 | 119100 | 118900 | 2305 |
| 283 | 20241128 | 134900 | 166658776000 | 118900 | 118900 | 119000 | 118800 | 1320 |
| 284 | 20241128 | 134800 | 166501821600 | 118900 | 118900 | 118900 | 118800 | 943 |
| 285 | 20241128 | 134700 | 166389703000 | 118900 | 118800 | 118900 | 118700 | 1561 |
| 286 | 20241128 | 134600 | 166204233000 | 118700 | 118700 | 118800 | 118700 | 463 |
| 287 | 20241128 | 134500 | 166149239200 | 118800 | 118800 | 118800 | 118700 | 613 |
| 288 | 20241128 | 134400 | 166076425600 | 118700 | 118800 | 118800 | 118700 | 1193 |
| 289 | 20241128 | 134300 | 165934766200 | 118700 | 118800 | 118800 | 118700 | 461 |
| 290 | 20241128 | 134200 | 165880020200 | 118800 | 118800 | 118800 | 118700 | 619 |
| 291 | 20241128 | 134100 | 165806485800 | 118800 | 118700 | 118800 | 118700 | 689 |
| 292 | 20241128 | 134000 | 165724635000 | 118800 | 118700 | 118800 | 118600 | 2048 |
| 293 | 20241128 | 133900 | 165481486800 | 118600 | 118700 | 118700 | 118600 | 869 |
| 294 | 20241128 | 133800 | 165378356900 | 118600 | 118700 | 118700 | 118600 | 1447 |
| 295 | 20241128 | 133700 | 165206725400 | 118700 | 118600 | 118700 | 118500 | 1596 |
| 296 | 20241128 | 133600 | 165017452400 | 118500 | 118500 | 118600 | 118400 | 1719 |
| 297 | 20241128 | 133500 | 164813759900 | 118500 | 118400 | 118600 | 118400 | 2165 |
| 298 | 20241128 | 133400 | 164557319500 | 118400 | 118600 | 118600 | 118400 | 2606 |
| 299 | 20241128 | 133300 | 164248554600 | 118500 | 118700 | 118700 | 118400 | 4909 |
| 300 | 20241128 | 133200 | 163666302400 | 118800 | 119000 | 119000 | 118700 | 2524 |
| 301 | 20241128 | 133100 | 163366339200 | 119000 | 119000 | 119200 | 118900 | 722 |
| 302 | 20241128 | 133000 | 163280407200 | 118900 | 119100 | 119200 | 118900 | 5824 |
| 303 | 20241128 | 132900 | 162587357000 | 119100 | 119100 | 119200 | 119100 | 421 |
| 304 | 20241128 | 132800 | 162537206300 | 119100 | 119200 | 119300 | 119100 | 978 |
| 305 | 20241128 | 132700 | 162420629200 | 119200 | 119000 | 119200 | 119000 | 1240 |
| 306 | 20241128 | 132600 | 162272933700 | 119100 | 118900 | 119100 | 118900 | 1092 |
| 307 | 20241128 | 132500 | 162142957900 | 118900 | 118900 | 119000 | 118900 | 1129 |
| 308 | 20241128 | 132400 | 162008620400 | 118900 | 119000 | 119000 | 118900 | 451 |
| 309 | 20241128 | 132300 | 161954982800 | 118900 | 118800 | 118900 | 118800 | 1142 |
| 310 | 20241128 | 132200 | 161819220200 | 118900 | 118800 | 118900 | 118700 | 966 |
| 311 | 20241128 | 132100 | 161704471200 | 118800 | 118800 | 118900 | 118700 | 1477 |
| 312 | 20241128 | 132000 | 161528988900 | 118800 | 118900 | 118900 | 118800 | 414 |
| 313 | 20241128 | 131900 | 161479790600 | 118900 | 118900 | 119000 | 118800 | 687 |
| 314 | 20241128 | 131800 | 161398104600 | 118900 | 118800 | 119000 | 118800 | 802 |
| 315 | 20241128 | 131700 | 161302764400 | 118900 | 118800 | 118900 | 118800 | 536 |
| 316 | 20241128 | 131600 | 161239072600 | 118800 | 118900 | 119000 | 118700 | 2854 |
| 317 | 20241128 | 131500 | 160899867100 | 118900 | 118900 | 119000 | 118900 | 294 |
| 318 | 20241128 | 131400 | 160864905000 | 118900 | 119000 | 119000 | 118900 | 1051 |
| 319 | 20241128 | 131300 | 160739914700 | 119000 | 119000 | 119000 | 118900 | 1023 |
| 320 | 20241128 | 131200 | 160618192100 | 119000 | 119100 | 119100 | 119000 | 367 |
| 321 | 20241128 | 131100 | 160574513900 | 119100 | 119000 | 119100 | 118900 | 773 |
| 322 | 20241128 | 131000 | 160482537200 | 118900 | 119000 | 119000 | 118900 | 656 |
| 323 | 20241128 | 130900 | 160404537200 | 118900 | 118900 | 119000 | 118800 | 1790 |
| 324 | 20241128 | 130800 | 160191659300 | 118900 | 119100 | 119100 | 118900 | 1163 |
| 325 | 20241128 | 130700 | 160053328800 | 119100 | 119100 | 119100 | 119000 | 1095 |
| 326 | 20241128 | 130600 | 159923011100 | 119000 | 119000 | 119100 | 118900 | 1486 |
| 327 | 20241128 | 130500 | 159746147700 | 119000 | 119000 | 119100 | 119000 | 437 |
| 328 | 20241128 | 130400 | 159694137300 | 119000 | 119100 | 119100 | 119000 | 449 |
| 329 | 20241128 | 130300 | 159640700800 | 119000 | 119000 | 119200 | 119000 | 1321 |
| 330 | 20241128 | 130200 | 159483499600 | 119000 | 119200 | 119300 | 119000 | 2946 |
| 331 | 20241128 | 130100 | 159132621000 | 119200 | 119200 | 119300 | 119200 | 479 |
| 332 | 20241128 | 130000 | 159075520900 | 119200 | 119600 | 119700 | 119200 | 7516 |
| 333 | 20241128 | 125900 | 158177336000 | 119700 | 119700 | 119700 | 119600 | 683 |
| 334 | 20241128 | 125800 | 158095620100 | 119600 | 119600 | 119700 | 119500 | 1902 |
| 335 | 20241128 | 125700 | 157868142800 | 119600 | 119500 | 119600 | 119500 | 2146 |
| 336 | 20241128 | 125600 | 157611493000 | 119500 | 119400 | 119600 | 119400 | 2264 |
| 337 | 20241128 | 125500 | 157340930900 | 119400 | 119400 | 119400 | 119300 | 928 |
| 338 | 20241128 | 125400 | 157230137100 | 119400 | 119400 | 119400 | 119300 | 1647 |
| 339 | 20241128 | 125300 | 157033558800 | 119400 | 119400 | 119400 | 119300 | 293 |
| 340 | 20241128 | 125200 | 156998588500 | 119400 | 119500 | 119500 | 119300 | 616 |
| 341 | 20241128 | 125100 | 156925045100 | 119400 | 119300 | 119500 | 119300 | 3224 |
| 342 | 20241128 | 125000 | 156540179100 | 119400 | 119300 | 119400 | 119300 | 783 |
| 343 | 20241128 | 124900 | 156446758600 | 119300 | 119400 | 119400 | 119300 | 1035 |
| 344 | 20241128 | 124800 | 156323279400 | 119400 | 119500 | 119500 | 119300 | 1441 |
| 345 | 20241128 | 124700 | 156151224400 | 119400 | 119300 | 119500 | 119300 | 1268 |
| 346 | 20241128 | 124600 | 155999834200 | 119300 | 119400 | 119500 | 119300 | 1176 |
| 347 | 20241128 | 124500 | 155859468100 | 119500 | 119600 | 119600 | 119400 | 1365 |
| 348 | 20241128 | 124400 | 155696334600 | 119500 | 119500 | 119600 | 119500 | 1369 |
| 349 | 20241128 | 124300 | 155532708100 | 119500 | 119600 | 119600 | 119500 | 398 |
| 350 | 20241128 | 124200 | 155485115500 | 119600 | 119300 | 119700 | 119300 | 6653 |
| 351 | 20241128 | 124100 | 154690144800 | 119400 | 119400 | 119500 | 119300 | 1022 |
| 352 | 20241128 | 124000 | 154568174000 | 119500 | 119500 | 119500 | 119400 | 5399 |
| 353 | 20241128 | 123900 | 153923519400 | 119400 | 119500 | 119600 | 119400 | 5810 |
| 354 | 20241128 | 123800 | 153229260400 | 119500 | 119300 | 119500 | 119200 | 6008 |
| 355 | 20241128 | 123700 | 152512123900 | 119300 | 119200 | 119300 | 119100 | 2952 |
| 356 | 20241128 | 123600 | 152160221700 | 119200 | 119000 | 119200 | 118900 | 3169 |
| 357 | 20241128 | 123500 | 151782930400 | 118900 | 118900 | 119000 | 118900 | 425 |
| 358 | 20241128 | 123400 | 151732363900 | 119000 | 118900 | 119000 | 118900 | 140 |
| 359 | 20241128 | 123300 | 151715711200 | 118900 | 118800 | 119000 | 118800 | 2376 |
| 360 | 20241128 | 123200 | 151433208500 | 118900 | 118900 | 118900 | 118800 | 228 |
| 361 | 20241128 | 123100 | 151406105800 | 118900 | 118800 | 118900 | 118700 | 2725 |
| 362 | 20241128 | 123000 | 151082343900 | 118900 | 118800 | 118900 | 118800 | 672 |
| 363 | 20241128 | 122900 | 151002504100 | 118900 | 118800 | 118900 | 118800 | 791 |
| 364 | 20241128 | 122800 | 150908509700 | 118900 | 118800 | 118900 | 118700 | 874 |
| 365 | 20241128 | 122700 | 150804656300 | 118800 | 118700 | 118800 | 118700 | 1485 |
| 366 | 20241128 | 122600 | 150628339500 | 118700 | 118600 | 118700 | 118600 | 296 |
| 367 | 20241128 | 122500 | 150593205700 | 118600 | 118800 | 118800 | 118600 | 352 |
| 368 | 20241128 | 122400 | 150551432800 | 118800 | 118700 | 118800 | 118600 | 459 |
| 369 | 20241128 | 122300 | 150496964700 | 118700 | 118500 | 118700 | 118500 | 1524 |
| 370 | 20241128 | 122200 | 150316207100 | 118500 | 118500 | 118600 | 118500 | 476 |
| 371 | 20241128 | 122100 | 150259762400 | 118500 | 118500 | 118600 | 118400 | 955 |
| 372 | 20241128 | 122000 | 150146606500 | 118500 | 118400 | 118500 | 118300 | 315 |
| 373 | 20241128 | 121900 | 150109294600 | 118400 | 118400 | 118400 | 118300 | 657 |
| 374 | 20241128 | 121800 | 150031517700 | 118400 | 118200 | 118400 | 118100 | 1595 |
| 375 | 20241128 | 121700 | 149842912500 | 118200 | 118400 | 118500 | 118100 | 5043 |
| 376 | 20241128 | 121600 | 149246633700 | 118400 | 118500 | 118500 | 118300 | 2209 |
| 377 | 20241128 | 121500 | 148985058900 | 118500 | 118400 | 118500 | 118400 | 839 |
| 378 | 20241128 | 121400 | 148885711300 | 118500 | 118400 | 118500 | 118400 | 249 |
| 379 | 20241128 | 121300 | 148856215700 | 118400 | 118400 | 118500 | 118300 | 1213 |
| 380 | 20241128 | 121200 | 148712584400 | 118400 | 118400 | 118500 | 118300 | 338 |
| 381 | 20241128 | 121100 | 148672564300 | 118400 | 118500 | 118600 | 118400 | 2878 |
| 382 | 20241128 | 121000 | 148331563400 | 118600 | 118600 | 118700 | 118500 | 613 |
| 383 | 20241128 | 120900 | 148258867400 | 118600 | 118600 | 118700 | 118600 | 1737 |
| 384 | 20241128 | 120800 | 148052852600 | 118600 | 118600 | 118700 | 118600 | 208 |
| 385 | 20241128 | 120700 | 148028166500 | 118700 | 118600 | 118700 | 118500 | 620 |
| 386 | 20241128 | 120600 | 147954624500 | 118600 | 118600 | 118600 | 118500 | 272 |
| 387 | 20241128 | 120500 | 147922370000 | 118600 | 118500 | 118600 | 118500 | 288 |
| 388 | 20241128 | 120400 | 147888233500 | 118600 | 118500 | 118600 | 118500 | 209 |
| 389 | 20241128 | 120300 | 147863456800 | 118500 | 118600 | 118700 | 118500 | 1877 |
| 390 | 20241128 | 120200 | 147640836000 | 118600 | 118600 | 118600 | 118500 | 287 |
| 391 | 20241128 | 120100 | 147606811600 | 118500 | 118700 | 118800 | 118500 | 1326 |
| 392 | 20241128 | 120000 | 147449475900 | 118700 | 119000 | 119000 | 118700 | 2733 |
| 393 | 20241128 | 115900 | 147124552100 | 119000 | 118900 | 119100 | 118800 | 1389 |
| 394 | 20241128 | 115800 | 146959278300 | 119000 | 118800 | 119000 | 118700 | 913 |
| 395 | 20241128 | 115700 | 146850772300 | 118800 | 118800 | 118800 | 118700 | 545 |
| 396 | 20241128 | 115600 | 146786032600 | 118800 | 118900 | 118900 | 118700 | 4264 |
| 397 | 20241128 | 115500 | 146279404800 | 118800 | 118900 | 118900 | 118800 | 1165 |
| 398 | 20241128 | 115400 | 146140890900 | 118800 | 118900 | 119000 | 118800 | 2175 |
| 399 | 20241128 | 115300 | 145882269800 | 118900 | 118900 | 118900 | 118800 | 1790 |
| 400 | 20241128 | 115200 | 145669525400 | 118900 | 118800 | 118900 | 118800 | 5375 |
| 401 | 20241128 | 115100 | 145030736100 | 118800 | 118600 | 118800 | 118600 | 1399 |
| 402 | 20241128 | 115000 | 144864597600 | 118700 | 118700 | 118700 | 118500 | 1310 |
| 403 | 20241128 | 114900 | 144709160200 | 118700 | 118500 | 118700 | 118400 | 1930 |
| 404 | 20241128 | 114800 | 144480380200 | 118500 | 118400 | 118500 | 118400 | 943 |
| 405 | 20241128 | 114700 | 144368649100 | 118500 | 118500 | 118500 | 118400 | 1230 |
| 406 | 20241128 | 114600 | 144222985500 | 118500 | 118400 | 118500 | 118400 | 467 |
| 407 | 20241128 | 114500 | 144167663200 | 118500 | 118500 | 118500 | 118300 | 1298 |
| 408 | 20241128 | 114400 | 144013960500 | 118500 | 118500 | 118500 | 118400 | 286 |
| 409 | 20241128 | 114300 | 143980071300 | 118500 | 118400 | 118700 | 118400 | 1830 |
| 410 | 20241128 | 114200 | 143763100800 | 118400 | 118500 | 118500 | 118300 | 1214 |
| 411 | 20241128 | 114100 | 143619354500 | 118300 | 118300 | 118400 | 118200 | 1233 |
| 412 | 20241128 | 114000 | 143473481800 | 118400 | 118400 | 118500 | 118300 | 832 |
| 413 | 20241128 | 113900 | 143375017900 | 118400 | 118400 | 118500 | 118300 | 1923 |
| 414 | 20241128 | 113800 | 143147286200 | 118400 | 118400 | 118500 | 118300 | 1015 |
| 415 | 20241128 | 113700 | 143027066500 | 118400 | 118300 | 118400 | 118200 | 727 |
| 416 | 20241128 | 113600 | 142941036600 | 118300 | 118100 | 118300 | 118100 | 1173 |
| 417 | 20241128 | 113500 | 142802357500 | 118100 | 118000 | 118200 | 118000 | 1235 |
| 418 | 20241128 | 113400 | 142656520800 | 118100 | 118100 | 118100 | 118000 | 734 |
| 419 | 20241128 | 113300 | 142569842600 | 118100 | 118000 | 118100 | 118000 | 1321 |
| 420 | 20241128 | 113200 | 142413913300 | 118100 | 118200 | 118300 | 118000 | 3649 |
| 421 | 20241128 | 113100 | 141982962200 | 118200 | 118400 | 118500 | 118200 | 4009 |
| 422 | 20241128 | 113000 | 141508639900 | 118400 | 118300 | 118400 | 118200 | 1355 |
| 423 | 20241128 | 112900 | 141348316000 | 118300 | 118200 | 118300 | 118200 | 361 |
| 424 | 20241128 | 112800 | 141305614700 | 118200 | 118400 | 118500 | 118100 | 3014 |
| 425 | 20241128 | 112700 | 140949000900 | 118400 | 118400 | 118400 | 118300 | 2257 |
| 426 | 20241128 | 112600 | 140681878100 | 118400 | 118100 | 118500 | 118100 | 4668 |
| 427 | 20241128 | 112500 | 140129678500 | 118100 | 118100 | 118200 | 118000 | 1703 |
| 428 | 20241128 | 112400 | 139928540700 | 118200 | 118000 | 118200 | 117900 | 2623 |
| 429 | 20241128 | 112300 | 139618901100 | 118000 | 118100 | 118300 | 117900 | 7314 |
| 430 | 20241128 | 112200 | 138755535100 | 118100 | 118200 | 118200 | 118000 | 6019 |
| 431 | 20241128 | 112100 | 138044745900 | 118100 | 118300 | 118400 | 118100 | 5907 |
| 432 | 20241128 | 112000 | 137346083900 | 118400 | 118600 | 118600 | 118300 | 9832 |
| 433 | 20241128 | 111900 | 136181826700 | 118600 | 118800 | 118900 | 118600 | 3226 |
| 434 | 20241128 | 111800 | 135798840700 | 118800 | 118900 | 119000 | 118800 | 2010 |
| 435 | 20241128 | 111700 | 135559799300 | 118900 | 118700 | 118900 | 118700 | 1728 |
| 436 | 20241128 | 111600 | 135354442200 | 118800 | 118800 | 118900 | 118700 | 1712 |
| 437 | 20241128 | 111500 | 135151046300 | 118800 | 118700 | 118900 | 118500 | 8851 |
| 438 | 20241128 | 111400 | 134100682100 | 118700 | 119200 | 119200 | 118700 | 10297 |
| 439 | 20241128 | 111300 | 132875478600 | 119200 | 119300 | 119400 | 119100 | 1896 |
| 440 | 20241128 | 111200 | 132649478800 | 119300 | 119400 | 119500 | 119300 | 3105 |
| 441 | 20241128 | 111100 | 132278795300 | 119300 | 119200 | 119400 | 119000 | 2375 |
| 442 | 20241128 | 111000 | 131995678700 | 119200 | 119200 | 119200 | 119000 | 6296 |
| 443 | 20241128 | 110900 | 131245774300 | 119100 | 119300 | 119300 | 119100 | 2077 |
| 444 | 20241128 | 110800 | 130998205400 | 119300 | 119200 | 119300 | 119100 | 3896 |
| 445 | 20241128 | 110700 | 130533892000 | 119300 | 119200 | 119400 | 119200 | 2419 |
| 446 | 20241128 | 110600 | 130245409500 | 119200 | 119200 | 119300 | 119200 | 1444 |
| 447 | 20241128 | 110500 | 130073256200 | 119200 | 119100 | 119300 | 119100 | 5021 |
| 448 | 20241128 | 110400 | 129475045600 | 119100 | 119400 | 119400 | 119100 | 6185 |
| 449 | 20241128 | 110300 | 128737783600 | 119400 | 119600 | 119600 | 119300 | 2855 |
| 450 | 20241128 | 110200 | 128396862200 | 119600 | 119700 | 119700 | 119300 | 5641 |
| 451 | 20241128 | 110100 | 127722843100 | 119700 | 119600 | 119700 | 119600 | 1392 |
| 452 | 20241128 | 110000 | 127556251500 | 119700 | 119800 | 119800 | 119600 | 1620 |
| 453 | 20241128 | 105900 | 127362277500 | 119700 | 119500 | 119800 | 119500 | 4559 |
| 454 | 20241128 | 105800 | 126816685100 | 119600 | 119600 | 119700 | 119500 | 2744 |
| 455 | 20241128 | 105700 | 126488464700 | 119600 | 119500 | 119600 | 119500 | 2190 |
| 456 | 20241128 | 105600 | 126226695300 | 119500 | 119600 | 119700 | 119500 | 3264 |
| 457 | 20241128 | 105500 | 125836513200 | 119700 | 119800 | 119800 | 119600 | 3440 |
| 458 | 20241128 | 105400 | 125424878400 | 119700 | 119900 | 119900 | 119700 | 5856 |
| 459 | 20241128 | 105300 | 124723353500 | 119800 | 119800 | 120000 | 119800 | 5636 |
| 460 | 20241128 | 105200 | 124047777200 | 119800 | 119900 | 119900 | 119700 | 2155 |
| 461 | 20241128 | 105100 | 123789512500 | 119900 | 120000 | 120100 | 119700 | 5020 |
| 462 | 20241128 | 105000 | 123187542700 | 120000 | 120400 | 120400 | 119900 | 5274 |
| 463 | 20241128 | 104900 | 122553579500 | 120400 | 119900 | 120400 | 119900 | 20701 |
| 464 | 20241128 | 104800 | 120065705200 | 119900 | 120000 | 120000 | 119800 | 3757 |
| 465 | 20241128 | 104700 | 119615267200 | 119900 | 120000 | 120000 | 119800 | 1668 |
| 466 | 20241128 | 104600 | 119415255500 | 120000 | 120000 | 120000 | 119800 | 1830 |
| 467 | 20241128 | 104500 | 119195792300 | 120000 | 120000 | 120100 | 119900 | 7056 |
| 468 | 20241128 | 104400 | 118349139700 | 120000 | 119800 | 120000 | 119600 | 8480 |
| 469 | 20241128 | 104300 | 117332725400 | 119800 | 119600 | 119800 | 119500 | 3756 |
| 470 | 20241128 | 104200 | 116883161800 | 119600 | 119600 | 119700 | 119500 | 2358 |
| 471 | 20241128 | 104100 | 116601147000 | 119700 | 119700 | 119800 | 119500 | 2927 |
| 472 | 20241128 | 104000 | 116250992300 | 119800 | 119600 | 119800 | 119500 | 3354 |
| 473 | 20241128 | 103900 | 115849754200 | 119500 | 119100 | 119600 | 119000 | 4070 |
| 474 | 20241128 | 103800 | 115364296500 | 119100 | 119300 | 119300 | 119100 | 1295 |
| 475 | 20241128 | 103700 | 115210006900 | 119300 | 119300 | 119400 | 119200 | 2798 |
| 476 | 20241128 | 103600 | 114876316400 | 119300 | 119300 | 119400 | 119200 | 1941 |
| 477 | 20241128 | 103500 | 114644723300 | 119400 | 119400 | 119400 | 119300 | 914 |
| 478 | 20241128 | 103400 | 114535607300 | 119400 | 119000 | 119400 | 119000 | 1911 |
| 479 | 20241128 | 103300 | 114307694600 | 119100 | 119200 | 119300 | 119000 | 3675 |
| 480 | 20241128 | 103200 | 113869759000 | 119100 | 119400 | 119600 | 119100 | 6652 |
| 481 | 20241128 | 103100 | 113076170300 | 119400 | 119700 | 119700 | 119400 | 4807 |
| 482 | 20241128 | 103000 | 112501679700 | 119600 | 120000 | 120000 | 119500 | 9535 |
| 483 | 20241128 | 102900 | 111360517500 | 120000 | 120100 | 120100 | 119700 | 8941 |
| 484 | 20241128 | 102800 | 110287520600 | 120100 | 119800 | 120100 | 119700 | 16379 |
| 485 | 20241128 | 102700 | 108322852800 | 119700 | 119500 | 119800 | 119500 | 5919 |
| 486 | 20241128 | 102600 | 107614630300 | 119600 | 119500 | 119600 | 119400 | 2785 |
| 487 | 20241128 | 102500 | 107281772800 | 119400 | 119600 | 119700 | 119400 | 7179 |
| 488 | 20241128 | 102400 | 106423418400 | 119600 | 119800 | 119900 | 119600 | 7561 |
| 489 | 20241128 | 102300 | 105517965900 | 119800 | 119900 | 120000 | 119700 | 8170 |
| 490 | 20241128 | 102200 | 104538670400 | 119900 | 119700 | 120000 | 119600 | 15381 |
| 491 | 20241128 | 102100 | 102695616500 | 119700 | 119600 | 119700 | 119400 | 9098 |
| 492 | 20241128 | 102000 | 101607371000 | 119500 | 119200 | 119600 | 119100 | 14113 |
| 493 | 20241128 | 101900 | 99922585500 | 119200 | 119200 | 119300 | 119100 | 6432 |
| 494 | 20241128 | 101800 | 99155855800 | 119100 | 118800 | 119200 | 118800 | 8488 |
| 495 | 20241128 | 101700 | 98145410000 | 118800 | 118900 | 118900 | 118700 | 2583 |
| 496 | 20241128 | 101600 | 97838463000 | 118900 | 118700 | 119000 | 118700 | 7886 |
| 497 | 20241128 | 101500 | 96901255300 | 118600 | 118700 | 118700 | 118600 | 3768 |
| 498 | 20241128 | 101400 | 96454259900 | 118700 | 118500 | 118700 | 118400 | 3197 |
| 499 | 20241128 | 101300 | 96075091100 | 118400 | 118300 | 118500 | 118300 | 1611 |
| 500 | 20241128 | 101200 | 95884333100 | 118300 | 118100 | 118300 | 118100 | 1964 |
| 501 | 20241128 | 101100 | 95652074200 | 118100 | 118300 | 118300 | 118100 | 1383 |
| 502 | 20241128 | 101000 | 95488587600 | 118300 | 117900 | 118300 | 117900 | 1978 |
| 503 | 20241128 | 100900 | 95254841300 | 117900 | 117900 | 118000 | 117800 | 1222 |
| 504 | 20241128 | 100800 | 95110784000 | 117900 | 118000 | 118000 | 117900 | 3441 |
| 505 | 20241128 | 100700 | 94704972100 | 118000 | 117900 | 118100 | 117900 | 5059 |
| 506 | 20241128 | 100600 | 94108125000 | 117800 | 118000 | 118100 | 117700 | 7355 |
| 507 | 20241128 | 100500 | 93241284100 | 118000 | 118100 | 118300 | 118000 | 3054 |
| 508 | 20241128 | 100400 | 92880419500 | 118100 | 118000 | 118100 | 118000 | 1531 |
| 509 | 20241128 | 100300 | 92699720400 | 118100 | 118100 | 118200 | 118000 | 1655 |
| 510 | 20241128 | 100200 | 92504319700 | 118000 | 118300 | 118400 | 118000 | 4116 |
| 511 | 20241128 | 100100 | 92017819700 | 118200 | 118400 | 118400 | 118200 | 3339 |
| 512 | 20241128 | 100000 | 91622916800 | 118400 | 118500 | 118500 | 118300 | 1962 |
| 513 | 20241128 | 095900 | 91390599400 | 118500 | 118400 | 118600 | 118400 | 4552 |
| 514 | 20241128 | 095800 | 90851253500 | 118400 | 118500 | 118600 | 118400 | 4977 |
| 515 | 20241128 | 095700 | 90261633000 | 118500 | 118700 | 118700 | 118500 | 5036 |
| 516 | 20241128 | 095600 | 89664740700 | 118600 | 118600 | 118700 | 118500 | 4368 |
| 517 | 20241128 | 095500 | 89146521300 | 118700 | 118500 | 118700 | 118500 | 6690 |
| 518 | 20241128 | 095400 | 88353239300 | 118500 | 118400 | 118600 | 118200 | 4893 |
| 519 | 20241128 | 095300 | 87773860000 | 118400 | 118200 | 118500 | 118200 | 5854 |
| 520 | 20241128 | 095200 | 87081110600 | 118200 | 118000 | 118200 | 117900 | 2480 |
| 521 | 20241128 | 095100 | 86788205000 | 117900 | 117800 | 118000 | 117700 | 3375 |
| 522 | 20241128 | 095000 | 86390625000 | 117700 | 117800 | 118000 | 117500 | 7068 |
| 523 | 20241128 | 094900 | 85558220200 | 117900 | 117900 | 117900 | 117800 | 1238 |
| 524 | 20241128 | 094800 | 85412298300 | 117900 | 117700 | 118000 | 117600 | 3233 |
| 525 | 20241128 | 094700 | 85031602000 | 117700 | 117700 | 117800 | 117600 | 3984 |
| 526 | 20241128 | 094600 | 84562784500 | 117800 | 118000 | 118100 | 117700 | 5038 |
| 527 | 20241128 | 094500 | 83968874000 | 118000 | 117700 | 118000 | 117700 | 2014 |
| 528 | 20241128 | 094400 | 83731520200 | 117800 | 117600 | 118000 | 117600 | 2743 |
| 529 | 20241128 | 094300 | 83408589500 | 117600 | 117600 | 117700 | 117500 | 5378 |
| 530 | 20241128 | 094200 | 82776006000 | 117600 | 117600 | 117700 | 117400 | 11888 |
| 531 | 20241128 | 094100 | 81378689700 | 117600 | 117800 | 118000 | 117600 | 9705 |
| 532 | 20241128 | 094000 | 80235686200 | 117800 | 118400 | 118400 | 117800 | 18950 |
| 533 | 20241128 | 093900 | 77998796300 | 118400 | 118400 | 118500 | 118300 | 3401 |
| 534 | 20241128 | 093800 | 77596165200 | 118400 | 118300 | 118500 | 118300 | 4042 |
| 535 | 20241128 | 093700 | 77117687000 | 118200 | 118200 | 118400 | 118100 | 3813 |
| 536 | 20241128 | 093600 | 76666733900 | 118200 | 118100 | 118400 | 118000 | 5870 |
| 537 | 20241128 | 093500 | 75972745200 | 118100 | 118200 | 118300 | 117800 | 15380 |
| 538 | 20241128 | 093400 | 74157971000 | 118200 | 118700 | 118700 | 118100 | 10845 |
| 539 | 20241128 | 093300 | 72874349700 | 118600 | 118500 | 118700 | 118300 | 4872 |
| 540 | 20241128 | 093200 | 72297030800 | 118400 | 118500 | 118700 | 118100 | 22531 |
| 541 | 20241128 | 093100 | 69629716600 | 118500 | 119200 | 119200 | 118500 | 20630 |
| 542 | 20241128 | 093000 | 67180648800 | 119100 | 118900 | 119200 | 118800 | 5978 |
| 543 | 20241128 | 092900 | 66469526100 | 118800 | 119200 | 119300 | 118800 | 14694 |
| 544 | 20241128 | 092800 | 64720410900 | 119200 | 119700 | 119900 | 118900 | 25800 |
| 545 | 20241128 | 092700 | 61644093600 | 119500 | 120100 | 120300 | 119500 | 30875 |
| 546 | 20241128 | 092600 | 57936274200 | 120200 | 120100 | 120200 | 119700 | 20775 |
| 547 | 20241128 | 092500 | 55444206000 | 120000 | 119300 | 120200 | 119200 | 72321 |
| 548 | 20241128 | 092400 | 46786629400 | 119400 | 119300 | 119400 | 119200 | 6295 |
| 549 | 20241128 | 092300 | 46035612300 | 119300 | 119100 | 119400 | 119000 | 13311 |
| 550 | 20241128 | 092200 | 44449140700 | 119100 | 119300 | 119300 | 118900 | 13217 |
| 551 | 20241128 | 092100 | 42874530400 | 119300 | 118900 | 119400 | 118800 | 28151 |
| 552 | 20241128 | 092000 | 39519932100 | 118900 | 118900 | 119000 | 118800 | 10042 |
| 553 | 20241128 | 091900 | 38325985600 | 118900 | 118600 | 119100 | 118500 | 14579 |
| 554 | 20241128 | 091800 | 36592764700 | 118600 | 118200 | 118700 | 118200 | 11556 |
| 555 | 20241128 | 091700 | 35223105800 | 118200 | 118000 | 118300 | 118000 | 4765 |
| 556 | 20241128 | 091600 | 34659850500 | 118000 | 118100 | 118200 | 118000 | 3182 |
| 557 | 20241128 | 091500 | 34284063500 | 118200 | 118000 | 118400 | 117900 | 4732 |
| 558 | 20241128 | 091400 | 33724817300 | 118000 | 118100 | 118300 | 117900 | 7566 |
| 559 | 20241128 | 091300 | 32831635400 | 118100 | 118200 | 118500 | 117800 | 11582 |
| 560 | 20241128 | 091200 | 31461986100 | 118100 | 117600 | 118200 | 117500 | 11576 |
| 561 | 20241128 | 091100 | 30098219800 | 117600 | 118100 | 118200 | 117600 | 16205 |
| 562 | 20241128 | 091000 | 28187432400 | 118000 | 118200 | 118300 | 118000 | 10702 |
| 563 | 20241128 | 090900 | 26923632700 | 118200 | 118400 | 118600 | 117700 | 17681 |
| 564 | 20241128 | 090800 | 24836306000 | 118300 | 119200 | 119300 | 118100 | 35818 |
| 565 | 20241128 | 090700 | 20581394300 | 119200 | 118800 | 119300 | 118500 | 17276 |
| 566 | 20241128 | 090600 | 18525147000 | 118800 | 118400 | 119200 | 118300 | 33125 |
| 567 | 20241128 | 090500 | 14589452700 | 118400 | 118200 | 118500 | 118100 | 18028 |
| 568 | 20241128 | 090400 | 12455873100 | 118200 | 117800 | 118200 | 117700 | 20090 |
| 569 | 20241128 | 090300 | 10086303100 | 117700 | 117600 | 117800 | 117200 | 20089 |
| 570 | 20241128 | 090200 | 7725580100 | 117500 | 117100 | 117600 | 117000 | 19815 |
| 571 | 20241128 | 090100 | 5400716300 | 117100 | 117500 | 117600 | 117000 | 14759 |
| 572 | 20241128 | 090000 | 3670897900 | 117600 | 116700 | 117700 | 116700 | 30700 |