35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 5561 |
| 3 | 20241127 | 190600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 4 | 20241127 | 190500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 5 | 20241127 | 190400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 6 | 20241127 | 190300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 7 | 20241127 | 190200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 8 | 20241127 | 190100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 9 | 20241127 | 190000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 10 | 20241127 | 185900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 11 | 20241127 | 185800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 12 | 20241127 | 185700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 13 | 20241127 | 185600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 14 | 20241127 | 185500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 15 | 20241127 | 185400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 16 | 20241127 | 185300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 17 | 20241127 | 185200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 18 | 20241127 | 185100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 19 | 20241127 | 185000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 20 | 20241127 | 184900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 21 | 20241127 | 184800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 22 | 20241127 | 184700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 23 | 20241127 | 184600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 24 | 20241127 | 184500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 25 | 20241127 | 184400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 26 | 20241127 | 184300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 27 | 20241127 | 184200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 28 | 20241127 | 184100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 29 | 20241127 | 184000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 30 | 20241127 | 183900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 31 | 20241127 | 183800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 32 | 20241127 | 183700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 5561 |
| 33 | 20241127 | 183600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 34 | 20241127 | 183500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 35 | 20241127 | 183400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 36 | 20241127 | 183300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 37 | 20241127 | 183200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 38 | 20241127 | 183100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 39 | 20241127 | 183000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 40 | 20241127 | 182900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 41 | 20241127 | 182800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 42 | 20241127 | 182700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 43 | 20241127 | 182600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 44 | 20241127 | 182500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 45 | 20241127 | 182400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 46 | 20241127 | 182300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 47 | 20241127 | 182200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 48 | 20241127 | 182100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 49 | 20241127 | 182000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 50 | 20241127 | 181900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 51 | 20241127 | 181800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 52 | 20241127 | 181700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 53 | 20241127 | 181600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 54 | 20241127 | 181500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 55 | 20241127 | 181400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 56 | 20241127 | 181300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 57 | 20241127 | 181200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 58 | 20241127 | 181100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 59 | 20241127 | 181000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 60 | 20241127 | 180900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 61 | 20241127 | 180800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 62 | 20241127 | 180700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 5561 |
| 63 | 20241127 | 180600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 64 | 20241127 | 180500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 65 | 20241127 | 180400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 66 | 20241127 | 180300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 67 | 20241127 | 180200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 68 | 20241127 | 180100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 69 | 20241127 | 180000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 70 | 20241127 | 175900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 71 | 20241127 | 175800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 72 | 20241127 | 175700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 73 | 20241127 | 175600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 74 | 20241127 | 175500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 75 | 20241127 | 175400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 76 | 20241127 | 175300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 77 | 20241127 | 175200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 78 | 20241127 | 175100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 79 | 20241127 | 175000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 80 | 20241127 | 174900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 81 | 20241127 | 174800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 82 | 20241127 | 174700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 83 | 20241127 | 174600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 84 | 20241127 | 174500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 85 | 20241127 | 174400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 86 | 20241127 | 174300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 87 | 20241127 | 174200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 88 | 20241127 | 174100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 89 | 20241127 | 174000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 90 | 20241127 | 173900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 91 | 20241127 | 173800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 92 | 20241127 | 173700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 5561 |
| 93 | 20241127 | 173600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 94 | 20241127 | 173500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 95 | 20241127 | 173400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 96 | 20241127 | 173300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 97 | 20241127 | 173200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 98 | 20241127 | 173100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 99 | 20241127 | 173000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 100 | 20241127 | 172900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 101 | 20241127 | 172800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 102 | 20241127 | 172700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 103 | 20241127 | 172600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 104 | 20241127 | 172500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 105 | 20241127 | 172400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 106 | 20241127 | 172300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 107 | 20241127 | 172200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 108 | 20241127 | 172100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 109 | 20241127 | 172000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 110 | 20241127 | 171900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 111 | 20241127 | 171800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 112 | 20241127 | 171700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 113 | 20241127 | 171600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 114 | 20241127 | 171500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 115 | 20241127 | 171400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 116 | 20241127 | 171300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 117 | 20241127 | 171200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 118 | 20241127 | 171100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 119 | 20241127 | 171000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 120 | 20241127 | 170900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 121 | 20241127 | 170800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 122 | 20241127 | 170700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 5561 |
| 123 | 20241127 | 170600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 124 | 20241127 | 170500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 125 | 20241127 | 170400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 126 | 20241127 | 170300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 127 | 20241127 | 170200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 128 | 20241127 | 170100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 129 | 20241127 | 170000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 130 | 20241127 | 165900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 131 | 20241127 | 165800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 132 | 20241127 | 165700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 133 | 20241127 | 165600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 134 | 20241127 | 165500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 135 | 20241127 | 165400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 136 | 20241127 | 165300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 137 | 20241127 | 165200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 138 | 20241127 | 165100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 139 | 20241127 | 165000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 140 | 20241127 | 164900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 141 | 20241127 | 164800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 142 | 20241127 | 164700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 143 | 20241127 | 164600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 144 | 20241127 | 164500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 145 | 20241127 | 164400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 146 | 20241127 | 164300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 147 | 20241127 | 164200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 148 | 20241127 | 164100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 149 | 20241127 | 164000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 150 | 20241127 | 163900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 151 | 20241127 | 163800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 152 | 20241127 | 163700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 5561 |
| 153 | 20241127 | 163600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 154 | 20241127 | 163500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 155 | 20241127 | 163400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 156 | 20241127 | 163300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 157 | 20241127 | 163200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 158 | 20241127 | 163100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 159 | 20241127 | 163000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 160 | 20241127 | 162900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 161 | 20241127 | 162800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 162 | 20241127 | 162700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 163 | 20241127 | 162600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 164 | 20241127 | 162500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 165 | 20241127 | 162400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 166 | 20241127 | 162300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 167 | 20241127 | 162200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 168 | 20241127 | 162100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 169 | 20241127 | 162000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 170 | 20241127 | 161900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 171 | 20241127 | 161800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 172 | 20241127 | 161700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 173 | 20241127 | 161600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 174 | 20241127 | 161500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 175 | 20241127 | 161400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 176 | 20241127 | 161300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 177 | 20241127 | 161200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 178 | 20241127 | 161100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 179 | 20241127 | 161000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 180 | 20241127 | 160900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 181 | 20241127 | 160800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 182 | 20241127 | 160700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 5561 |
| 183 | 20241127 | 160600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 184 | 20241127 | 160500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 185 | 20241127 | 160400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 186 | 20241127 | 160300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 187 | 20241127 | 160200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 188 | 20241127 | 160100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 189 | 20241127 | 160000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 190 | 20241127 | 155900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 191 | 20241127 | 155800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 192 | 20241127 | 155700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 193 | 20241127 | 155600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 194 | 20241127 | 155500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 195 | 20241127 | 155400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 196 | 20241127 | 155300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 197 | 20241127 | 155200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 198 | 20241127 | 155100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 199 | 20241127 | 155000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 200 | 20241127 | 154900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 201 | 20241127 | 154800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 202 | 20241127 | 154700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 203 | 20241127 | 154600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 204 | 20241127 | 154500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 205 | 20241127 | 154400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 206 | 20241127 | 154300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 207 | 20241127 | 154200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 208 | 20241127 | 154100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 209 | 20241127 | 154000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 210 | 20241127 | 153900 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 211 | 20241127 | 153800 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 212 | 20241127 | 153700 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 5561 |
| 213 | 20241127 | 153600 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 214 | 20241127 | 153500 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 215 | 20241127 | 153400 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 216 | 20241127 | 153300 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 217 | 20241127 | 153200 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 218 | 20241127 | 153100 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 0 |
| 219 | 20241127 | 153000 | 21898895100 | 149600 | 149600 | 149600 | 149600 | 5561 |
| 220 | 20241127 | 152900 | 21066969500 | 149400 | 149400 | 149400 | 149400 | 0 |
| 221 | 20241127 | 152800 | 21066969500 | 149400 | 149400 | 149400 | 149400 | 0 |
| 222 | 20241127 | 152700 | 21066969500 | 149400 | 149400 | 149400 | 149400 | 0 |
| 223 | 20241127 | 152600 | 21066969500 | 149400 | 149400 | 149400 | 149400 | 0 |
| 224 | 20241127 | 152500 | 21066969500 | 149400 | 149400 | 149400 | 149400 | 0 |
| 225 | 20241127 | 152400 | 21066969500 | 149400 | 149400 | 149400 | 149400 | 0 |
| 226 | 20241127 | 152300 | 21066969500 | 149400 | 149400 | 149400 | 149400 | 0 |
| 227 | 20241127 | 152200 | 21066969500 | 149400 | 149400 | 149400 | 149400 | 0 |
| 228 | 20241127 | 152100 | 21066969500 | 149400 | 149400 | 149400 | 149400 | 0 |
| 229 | 20241127 | 152000 | 21066969500 | 149400 | 149400 | 149400 | 149400 | 0 |
| 230 | 20241127 | 151900 | 21066969500 | 149400 | 149500 | 149600 | 149400 | 128 |
| 231 | 20241127 | 151800 | 21047829900 | 149600 | 149500 | 149600 | 149400 | 205 |
| 232 | 20241127 | 151700 | 21017179800 | 149400 | 149700 | 149700 | 149400 | 1024 |
| 233 | 20241127 | 151600 | 20864132400 | 149700 | 149600 | 149700 | 149500 | 289 |
| 234 | 20241127 | 151500 | 20820906500 | 149500 | 149400 | 149700 | 149400 | 1003 |
| 235 | 20241127 | 151400 | 20670924700 | 149500 | 149400 | 149500 | 149400 | 177 |
| 236 | 20241127 | 151300 | 20644466300 | 149500 | 149600 | 149600 | 149400 | 487 |
| 237 | 20241127 | 151200 | 20571651900 | 149600 | 149600 | 149700 | 149400 | 637 |
| 238 | 20241127 | 151100 | 20476387500 | 149700 | 149500 | 149700 | 149400 | 832 |
| 239 | 20241127 | 151000 | 20351969700 | 149500 | 149500 | 149600 | 149400 | 245 |
| 240 | 20241127 | 150900 | 20315334100 | 149500 | 149400 | 149600 | 149400 | 237 |
| 241 | 20241127 | 150800 | 20279890500 | 149400 | 149600 | 149600 | 149400 | 239 |
| 242 | 20241127 | 150700 | 20244153400 | 149600 | 149500 | 149600 | 149400 | 210 |
| 243 | 20241127 | 150600 | 20212768500 | 149500 | 149400 | 149600 | 149400 | 431 |
| 244 | 20241127 | 150500 | 20148344900 | 149300 | 149400 | 149500 | 149300 | 465 |
| 245 | 20241127 | 150400 | 20078886200 | 149500 | 149400 | 149500 | 149400 | 178 |
| 246 | 20241127 | 150300 | 20052287300 | 149400 | 149600 | 149600 | 149400 | 282 |
| 247 | 20241127 | 150200 | 20010137300 | 149500 | 149600 | 149800 | 149500 | 269 |
| 248 | 20241127 | 150100 | 19969908500 | 149600 | 149600 | 149600 | 149400 | 206 |
| 249 | 20241127 | 150000 | 19939111400 | 149600 | 149700 | 149700 | 149400 | 273 |
| 250 | 20241127 | 145900 | 19898282200 | 149700 | 149600 | 149800 | 149400 | 493 |
| 251 | 20241127 | 145800 | 19824525900 | 149600 | 149900 | 150000 | 149200 | 371 |
| 252 | 20241127 | 145700 | 19768986900 | 150000 | 149900 | 150100 | 149500 | 568 |
| 253 | 20241127 | 145600 | 19683857900 | 149900 | 149900 | 150100 | 149700 | 352 |
| 254 | 20241127 | 145500 | 19631086500 | 149900 | 149800 | 150100 | 149700 | 513 |
| 255 | 20241127 | 145400 | 19554167800 | 149900 | 149800 | 150100 | 149800 | 401 |
| 256 | 20241127 | 145300 | 19494028800 | 149900 | 150000 | 150100 | 149800 | 463 |
| 257 | 20241127 | 145200 | 19424579700 | 150000 | 150000 | 150000 | 149800 | 401 |
| 258 | 20241127 | 145100 | 19364477100 | 150100 | 149900 | 150100 | 149800 | 462 |
| 259 | 20241127 | 145000 | 19295146500 | 149900 | 150000 | 150100 | 149800 | 541 |
| 260 | 20241127 | 144900 | 19214022500 | 150000 | 150000 | 150100 | 149900 | 667 |
| 261 | 20241127 | 144800 | 19113982100 | 149900 | 150300 | 150300 | 149900 | 379 |
| 262 | 20241127 | 144700 | 19057122700 | 150300 | 150100 | 150300 | 149900 | 514 |
| 263 | 20241127 | 144600 | 18979938500 | 150100 | 150200 | 150300 | 150000 | 303 |
| 264 | 20241127 | 144500 | 18934449000 | 150200 | 150300 | 150400 | 149900 | 476 |
| 265 | 20241127 | 144400 | 18862961600 | 150300 | 150200 | 150300 | 150100 | 286 |
| 266 | 20241127 | 144300 | 18819996100 | 150100 | 150000 | 150300 | 150000 | 669 |
| 267 | 20241127 | 144200 | 18719533600 | 150100 | 150100 | 150300 | 150000 | 533 |
| 268 | 20241127 | 144100 | 18639536000 | 150100 | 150000 | 150300 | 150000 | 513 |
| 269 | 20241127 | 144000 | 18562518900 | 150000 | 150000 | 150300 | 149900 | 351 |
| 270 | 20241127 | 143900 | 18509838900 | 150100 | 150100 | 150300 | 149900 | 531 |
| 271 | 20241127 | 143800 | 18430151600 | 150000 | 150000 | 150100 | 149900 | 364 |
| 272 | 20241127 | 143700 | 18375542900 | 150000 | 150000 | 150100 | 149900 | 530 |
| 273 | 20241127 | 143600 | 18296046400 | 150000 | 150200 | 150300 | 149900 | 1422 |
| 274 | 20241127 | 143500 | 18082710300 | 150100 | 150400 | 150400 | 150100 | 576 |
| 275 | 20241127 | 143400 | 17996173000 | 150400 | 150300 | 150400 | 150100 | 352 |
| 276 | 20241127 | 143300 | 17943281500 | 150300 | 150300 | 150400 | 150000 | 480 |
| 277 | 20241127 | 143200 | 17871149300 | 150300 | 150200 | 150300 | 150000 | 415 |
| 278 | 20241127 | 143100 | 17808817500 | 150100 | 150200 | 150300 | 150100 | 450 |
| 279 | 20241127 | 143000 | 17741222300 | 150200 | 150200 | 150300 | 150000 | 395 |
| 280 | 20241127 | 142900 | 17681887400 | 150200 | 150300 | 150300 | 150000 | 455 |
| 281 | 20241127 | 142800 | 17613557500 | 150300 | 150000 | 150300 | 149900 | 301 |
| 282 | 20241127 | 142700 | 17568358400 | 150000 | 149900 | 150300 | 149800 | 575 |
| 283 | 20241127 | 142600 | 17482076100 | 149900 | 150000 | 150200 | 149900 | 263 |
| 284 | 20241127 | 142500 | 17442605300 | 150000 | 149900 | 150100 | 149800 | 488 |
| 285 | 20241127 | 142400 | 17369402200 | 149900 | 150100 | 150100 | 149800 | 374 |
| 286 | 20241127 | 142300 | 17313314000 | 150100 | 149800 | 150100 | 149700 | 468 |
| 287 | 20241127 | 142200 | 17243156200 | 149900 | 150100 | 150100 | 149700 | 274 |
| 288 | 20241127 | 142100 | 17202096000 | 150100 | 149900 | 150100 | 149700 | 442 |
| 289 | 20241127 | 142000 | 17135827000 | 149900 | 150100 | 150100 | 149700 | 375 |
| 290 | 20241127 | 141900 | 17079619900 | 150100 | 149800 | 150100 | 149600 | 488 |
| 291 | 20241127 | 141800 | 17006470600 | 149800 | 149700 | 150000 | 149600 | 368 |
| 292 | 20241127 | 141700 | 16951348600 | 149800 | 149700 | 150000 | 149600 | 482 |
| 293 | 20241127 | 141600 | 16879135100 | 149700 | 149800 | 150000 | 149700 | 751 |
| 294 | 20241127 | 141500 | 16766653600 | 149800 | 149900 | 150100 | 149700 | 582 |
| 295 | 20241127 | 141400 | 16679421200 | 149800 | 150000 | 150000 | 149800 | 649 |
| 296 | 20241127 | 141300 | 16582126800 | 150000 | 149900 | 150000 | 149700 | 622 |
| 297 | 20241127 | 141200 | 16488883500 | 149900 | 149900 | 150000 | 149800 | 295 |
| 298 | 20241127 | 141100 | 16444659700 | 149900 | 149800 | 149900 | 149600 | 538 |
| 299 | 20241127 | 141000 | 16364065600 | 149800 | 149800 | 149900 | 149400 | 540 |
| 300 | 20241127 | 140900 | 16283186400 | 149900 | 149200 | 149900 | 149200 | 1637 |
| 301 | 20241127 | 140800 | 16038407200 | 149300 | 149200 | 149400 | 149200 | 510 |
| 302 | 20241127 | 140700 | 15962267400 | 149200 | 149200 | 149300 | 149000 | 446 |
| 303 | 20241127 | 140600 | 15895726100 | 149200 | 149200 | 149300 | 149000 | 989 |
| 304 | 20241127 | 140500 | 15748215600 | 149300 | 149200 | 149300 | 149100 | 242 |
| 305 | 20241127 | 140400 | 15712103100 | 149200 | 149200 | 149300 | 149200 | 113 |
| 306 | 20241127 | 140300 | 15695240800 | 149200 | 149300 | 149400 | 149200 | 409 |
| 307 | 20241127 | 140200 | 15634191300 | 149300 | 149200 | 149400 | 149100 | 226 |
| 308 | 20241127 | 140100 | 15600474900 | 149100 | 149000 | 149200 | 149000 | 274 |
| 309 | 20241127 | 140000 | 15559632900 | 149100 | 149100 | 149100 | 149000 | 236 |
| 310 | 20241127 | 135900 | 15524456500 | 149100 | 149100 | 149200 | 149000 | 271 |
| 311 | 20241127 | 135800 | 15484055000 | 149100 | 149100 | 149100 | 149000 | 221 |
| 312 | 20241127 | 135700 | 15451117500 | 149100 | 149100 | 149100 | 149000 | 209 |
| 313 | 20241127 | 135600 | 15419970800 | 149000 | 149200 | 149200 | 149000 | 207 |
| 314 | 20241127 | 135500 | 15389113500 | 149200 | 149200 | 149200 | 149100 | 105 |
| 315 | 20241127 | 135400 | 15373450500 | 149200 | 149400 | 149400 | 149200 | 238 |
| 316 | 20241127 | 135300 | 15337921600 | 149300 | 149300 | 149400 | 149100 | 279 |
| 317 | 20241127 | 135200 | 15296275900 | 149300 | 149400 | 149400 | 149200 | 164 |
| 318 | 20241127 | 135100 | 15271795300 | 149200 | 149400 | 149600 | 149200 | 164 |
| 319 | 20241127 | 135000 | 15247290700 | 149400 | 149400 | 149400 | 149300 | 193 |
| 320 | 20241127 | 134900 | 15218468900 | 149400 | 149500 | 149500 | 149200 | 213 |
| 321 | 20241127 | 134800 | 15186661100 | 149400 | 149500 | 149600 | 149200 | 184 |
| 322 | 20241127 | 134700 | 15159162100 | 149500 | 149400 | 149600 | 149200 | 352 |
| 323 | 20241127 | 134600 | 15106552800 | 149400 | 149500 | 149500 | 149100 | 231 |
| 324 | 20241127 | 134500 | 15072066500 | 149400 | 149500 | 149500 | 149400 | 176 |
| 325 | 20241127 | 134400 | 15045764500 | 149500 | 149600 | 149600 | 149400 | 183 |
| 326 | 20241127 | 134300 | 15018412900 | 149500 | 149600 | 149900 | 149500 | 207 |
| 327 | 20241127 | 134200 | 14987456500 | 149600 | 149900 | 149900 | 149500 | 280 |
| 328 | 20241127 | 134100 | 14945535800 | 149900 | 149800 | 150000 | 149700 | 501 |
| 329 | 20241127 | 134000 | 14870437300 | 149800 | 149900 | 149900 | 149700 | 264 |
| 330 | 20241127 | 133900 | 14830898400 | 149800 | 149900 | 149900 | 149800 | 197 |
| 331 | 20241127 | 133800 | 14801379100 | 149900 | 149900 | 149900 | 149800 | 231 |
| 332 | 20241127 | 133700 | 14766766400 | 149900 | 150100 | 150100 | 149800 | 698 |
| 333 | 20241127 | 133600 | 14662143600 | 150000 | 150000 | 150200 | 149900 | 894 |
| 334 | 20241127 | 133500 | 14527994400 | 150000 | 149900 | 150000 | 149900 | 66 |
| 335 | 20241127 | 133400 | 14518096200 | 150000 | 149800 | 150000 | 149800 | 346 |
| 336 | 20241127 | 133300 | 14466214300 | 149800 | 150000 | 150000 | 149800 | 216 |
| 337 | 20241127 | 133200 | 14433846300 | 149800 | 149900 | 150100 | 149800 | 851 |
| 338 | 20241127 | 133100 | 14306215800 | 149900 | 149900 | 149900 | 149800 | 192 |
| 339 | 20241127 | 133000 | 14277447000 | 149900 | 149900 | 150000 | 149800 | 217 |
| 340 | 20241127 | 132900 | 14244925900 | 149900 | 150000 | 150000 | 149800 | 121 |
| 341 | 20241127 | 132800 | 14226789500 | 150000 | 149800 | 150000 | 149700 | 230 |
| 342 | 20241127 | 132700 | 14192335900 | 149900 | 149800 | 149900 | 149700 | 157 |
| 343 | 20241127 | 132600 | 14168820300 | 149800 | 150000 | 150100 | 149700 | 208 |
| 344 | 20241127 | 132500 | 14137639200 | 150000 | 150100 | 150200 | 150000 | 167 |
| 345 | 20241127 | 132400 | 14112582400 | 150100 | 149800 | 150200 | 149400 | 359 |
| 346 | 20241127 | 132300 | 14058763300 | 149800 | 149900 | 150000 | 149800 | 83 |
| 347 | 20241127 | 132200 | 14046323100 | 149900 | 150300 | 150300 | 149900 | 246 |
| 348 | 20241127 | 132100 | 14009424200 | 150300 | 150300 | 150400 | 149900 | 301 |
| 349 | 20241127 | 132000 | 13964218200 | 150300 | 149900 | 150500 | 149900 | 528 |
| 350 | 20241127 | 131900 | 13884878500 | 149900 | 150300 | 150300 | 149900 | 171 |
| 351 | 20241127 | 131800 | 13859216400 | 150300 | 149200 | 150300 | 149200 | 5406 |
| 352 | 20241127 | 131700 | 13048334100 | 149100 | 149000 | 149200 | 148900 | 852 |
| 353 | 20241127 | 131600 | 12921364800 | 149000 | 149000 | 149000 | 148900 | 164 |
| 354 | 20241127 | 131500 | 12896940200 | 149000 | 149000 | 149000 | 148900 | 54 |
| 355 | 20241127 | 131400 | 12888895000 | 149000 | 149100 | 149100 | 148900 | 403 |
| 356 | 20241127 | 131300 | 12828852900 | 149100 | 148900 | 149100 | 148900 | 571 |
| 357 | 20241127 | 131200 | 12743771300 | 148900 | 149000 | 149000 | 148900 | 187 |
| 358 | 20241127 | 131100 | 12715925400 | 149000 | 148900 | 149000 | 148900 | 355 |
| 359 | 20241127 | 131000 | 12663060500 | 148900 | 148900 | 148900 | 148800 | 171 |
| 360 | 20241127 | 130900 | 12637611700 | 148900 | 148900 | 148900 | 148800 | 211 |
| 361 | 20241127 | 130800 | 12606209100 | 148800 | 149000 | 149000 | 148800 | 163 |
| 362 | 20241127 | 130700 | 12581946200 | 149000 | 148900 | 149100 | 148900 | 1929 |
| 363 | 20241127 | 130600 | 12294609700 | 148800 | 148900 | 148900 | 148700 | 246 |
| 364 | 20241127 | 130500 | 12258005900 | 148800 | 148900 | 148900 | 148800 | 372 |
| 365 | 20241127 | 130400 | 12202631600 | 148800 | 148900 | 148900 | 148800 | 98 |
| 366 | 20241127 | 130300 | 12188045600 | 148800 | 148600 | 148900 | 148600 | 457 |
| 367 | 20241127 | 130200 | 12120073000 | 148700 | 148700 | 148700 | 148600 | 239 |
| 368 | 20241127 | 130100 | 12084548500 | 148600 | 148600 | 148700 | 148600 | 115 |
| 369 | 20241127 | 130000 | 12067457300 | 148700 | 148700 | 148700 | 148600 | 179 |
| 370 | 20241127 | 125900 | 12040851400 | 148700 | 148700 | 148700 | 148600 | 247 |
| 371 | 20241127 | 125800 | 12004144000 | 148600 | 148800 | 148900 | 148600 | 733 |
| 372 | 20241127 | 125700 | 11895133700 | 148900 | 148900 | 148900 | 148800 | 162 |
| 373 | 20241127 | 125600 | 11871024300 | 148900 | 149000 | 149000 | 148800 | 321 |
| 374 | 20241127 | 125500 | 11823226800 | 149000 | 149000 | 149300 | 148900 | 1589 |
| 375 | 20241127 | 125400 | 11586392800 | 148900 | 148900 | 149000 | 148900 | 199 |
| 376 | 20241127 | 125300 | 11556757000 | 148900 | 149000 | 149000 | 148900 | 75 |
| 377 | 20241127 | 125200 | 11545584300 | 148900 | 149000 | 149000 | 148900 | 159 |
| 378 | 20241127 | 125100 | 11521903600 | 148900 | 149000 | 149000 | 148900 | 202 |
| 379 | 20241127 | 125000 | 11491819300 | 149000 | 149100 | 149100 | 148900 | 298 |
| 380 | 20241127 | 124900 | 11447426400 | 149100 | 149100 | 149100 | 149000 | 132 |
| 381 | 20241127 | 124800 | 11427754800 | 149100 | 149100 | 149100 | 148900 | 202 |
| 382 | 20241127 | 124700 | 11397652700 | 149100 | 149000 | 149100 | 149000 | 176 |
| 383 | 20241127 | 124600 | 11371422000 | 148800 | 149100 | 149100 | 148800 | 110 |
| 384 | 20241127 | 124500 | 11355036900 | 149100 | 149000 | 149100 | 148900 | 306 |
| 385 | 20241127 | 124400 | 11309453900 | 149000 | 148900 | 149100 | 148800 | 236 |
| 386 | 20241127 | 124300 | 11274317100 | 148900 | 148900 | 149000 | 148700 | 186 |
| 387 | 20241127 | 124200 | 11246624900 | 149000 | 148900 | 149000 | 148700 | 110 |
| 388 | 20241127 | 124100 | 11230247300 | 149000 | 148800 | 149000 | 148700 | 637 |
| 389 | 20241127 | 124000 | 11135438300 | 148700 | 148700 | 148800 | 148600 | 279 |
| 390 | 20241127 | 123900 | 11093952500 | 148700 | 148800 | 148800 | 148600 | 138 |
| 391 | 20241127 | 123800 | 11073431100 | 148800 | 148700 | 148800 | 148600 | 385 |
| 392 | 20241127 | 123700 | 11016179100 | 148700 | 148500 | 148700 | 148400 | 525 |
| 393 | 20241127 | 123600 | 10938172400 | 148500 | 148400 | 148600 | 148400 | 166 |
| 394 | 20241127 | 123500 | 10913527800 | 148500 | 148400 | 148600 | 148400 | 136 |
| 395 | 20241127 | 123400 | 10893339500 | 148500 | 148500 | 148600 | 148400 | 147 |
| 396 | 20241127 | 123300 | 10871516900 | 148500 | 148400 | 148500 | 148300 | 247 |
| 397 | 20241127 | 123200 | 10834871100 | 148400 | 148400 | 148500 | 148300 | 132 |
| 398 | 20241127 | 123100 | 10815289400 | 148400 | 148400 | 148500 | 148300 | 161 |
| 399 | 20241127 | 123000 | 10791400600 | 148400 | 148500 | 148500 | 148300 | 187 |
| 400 | 20241127 | 122900 | 10763655400 | 148500 | 148500 | 148600 | 148400 | 304 |
| 401 | 20241127 | 122800 | 10718517900 | 148600 | 148500 | 148600 | 148500 | 190 |
| 402 | 20241127 | 122700 | 10690297600 | 148600 | 148400 | 148600 | 148400 | 260 |
| 403 | 20241127 | 122600 | 10651692600 | 148500 | 148500 | 148600 | 148300 | 122 |
| 404 | 20241127 | 122500 | 10633581400 | 148600 | 148100 | 148600 | 148000 | 741 |
| 405 | 20241127 | 122400 | 10523722900 | 148100 | 148100 | 148100 | 148000 | 470 |
| 406 | 20241127 | 122300 | 10454127800 | 148100 | 148300 | 148500 | 148100 | 182 |
| 407 | 20241127 | 122200 | 10427157200 | 148300 | 148400 | 148500 | 148200 | 134 |
| 408 | 20241127 | 122100 | 10407289100 | 148600 | 148200 | 148600 | 148100 | 213 |
| 409 | 20241127 | 122000 | 10375714200 | 148200 | 148200 | 148400 | 148200 | 115 |
| 410 | 20241127 | 121900 | 10358656000 | 148100 | 148200 | 148200 | 148100 | 310 |
| 411 | 20241127 | 121800 | 10312731500 | 148100 | 148200 | 148300 | 148100 | 126 |
| 412 | 20241127 | 121700 | 10294063100 | 148200 | 148200 | 148300 | 148100 | 121 |
| 413 | 20241127 | 121600 | 10276130600 | 148100 | 148200 | 148200 | 148100 | 157 |
| 414 | 20241127 | 121500 | 10252873800 | 148200 | 148200 | 148300 | 148200 | 181 |
| 415 | 20241127 | 121400 | 10226048000 | 148100 | 148500 | 148500 | 148100 | 125 |
| 416 | 20241127 | 121300 | 10207504900 | 148500 | 148300 | 148500 | 148100 | 191 |
| 417 | 20241127 | 121200 | 10179194700 | 148400 | 148500 | 148500 | 148200 | 157 |
| 418 | 20241127 | 121100 | 10155900800 | 148500 | 148700 | 148700 | 148400 | 162 |
| 419 | 20241127 | 121000 | 10131844100 | 148600 | 148300 | 148700 | 148200 | 406 |
| 420 | 20241127 | 120900 | 10071591500 | 148300 | 148200 | 148300 | 148200 | 143 |
| 421 | 20241127 | 120800 | 10050396700 | 148200 | 148300 | 148300 | 148200 | 86 |
| 422 | 20241127 | 120700 | 10037646300 | 148100 | 148100 | 148300 | 148100 | 262 |
| 423 | 20241127 | 120600 | 9998839800 | 148100 | 148100 | 148300 | 148100 | 141 |
| 424 | 20241127 | 120500 | 9977947300 | 148100 | 148100 | 148300 | 148000 | 255 |
| 425 | 20241127 | 120400 | 9940200100 | 148000 | 148100 | 148200 | 148000 | 301 |
| 426 | 20241127 | 120300 | 9895640900 | 148200 | 148200 | 148200 | 148100 | 107 |
| 427 | 20241127 | 120200 | 9879792100 | 148200 | 148200 | 148200 | 148000 | 184 |
| 428 | 20241127 | 120100 | 9852538000 | 148100 | 148200 | 148200 | 148000 | 177 |
| 429 | 20241127 | 120000 | 9826323700 | 148200 | 148200 | 148200 | 148100 | 131 |
| 430 | 20241127 | 115900 | 9806917800 | 148200 | 148300 | 148400 | 148000 | 254 |
| 431 | 20241127 | 115800 | 9769287300 | 148200 | 148200 | 148300 | 148100 | 89 |
| 432 | 20241127 | 115700 | 9756097600 | 148100 | 148300 | 148300 | 148100 | 225 |
| 433 | 20241127 | 115600 | 9722764500 | 148300 | 148200 | 148400 | 148100 | 76 |
| 434 | 20241127 | 115500 | 9711499000 | 148300 | 148200 | 148500 | 148100 | 239 |
| 435 | 20241127 | 115400 | 9676073700 | 148200 | 148200 | 148500 | 148200 | 207 |
| 436 | 20241127 | 115300 | 9645387200 | 148200 | 148500 | 148500 | 148200 | 182 |
| 437 | 20241127 | 115200 | 9618397800 | 148400 | 148400 | 148400 | 148300 | 126 |
| 438 | 20241127 | 115100 | 9599706600 | 148400 | 148500 | 148500 | 148300 | 194 |
| 439 | 20241127 | 115000 | 9570917300 | 148500 | 148600 | 148600 | 148400 | 147 |
| 440 | 20241127 | 114900 | 9549091800 | 148500 | 148400 | 148600 | 148400 | 149 |
| 441 | 20241127 | 114800 | 9526971600 | 148400 | 148500 | 148500 | 148300 | 204 |
| 442 | 20241127 | 114700 | 9496704800 | 148500 | 148400 | 148500 | 148400 | 171 |
| 443 | 20241127 | 114600 | 9471322300 | 148500 | 148500 | 148600 | 148400 | 119 |
| 444 | 20241127 | 114500 | 9453653800 | 148600 | 148500 | 148700 | 148500 | 161 |
| 445 | 20241127 | 114400 | 9429726900 | 148600 | 148500 | 148600 | 148500 | 188 |
| 446 | 20241127 | 114300 | 9401802400 | 148600 | 148500 | 148600 | 148400 | 179 |
| 447 | 20241127 | 114200 | 9375228000 | 148500 | 148400 | 148500 | 148400 | 190 |
| 448 | 20241127 | 114100 | 9347024000 | 148500 | 148600 | 148600 | 148400 | 171 |
| 449 | 20241127 | 114000 | 9321641700 | 148500 | 148500 | 148500 | 148400 | 183 |
| 450 | 20241127 | 113900 | 9294476400 | 148400 | 148600 | 148600 | 148300 | 147 |
| 451 | 20241127 | 113800 | 9272653300 | 148600 | 148600 | 148600 | 148300 | 148 |
| 452 | 20241127 | 113700 | 9250688200 | 148600 | 148600 | 148600 | 148000 | 1118 |
| 453 | 20241127 | 113600 | 9085049300 | 148400 | 148500 | 148600 | 148200 | 293 |
| 454 | 20241127 | 113500 | 9041577100 | 148500 | 148300 | 148600 | 148200 | 166 |
| 455 | 20241127 | 113400 | 9016954600 | 148500 | 148200 | 148500 | 148100 | 75 |
| 456 | 20241127 | 113300 | 9005830500 | 148200 | 148300 | 148300 | 148100 | 250 |
| 457 | 20241127 | 113200 | 8968783900 | 148200 | 148200 | 148300 | 148100 | 340 |
| 458 | 20241127 | 113100 | 8918394400 | 148200 | 148200 | 148300 | 148200 | 318 |
| 459 | 20241127 | 113000 | 8871264500 | 148200 | 148400 | 148500 | 148200 | 426 |
| 460 | 20241127 | 112900 | 8808097100 | 148400 | 148500 | 148500 | 148200 | 2721 |
| 461 | 20241127 | 112800 | 8404125400 | 148600 | 148700 | 148800 | 148500 | 1744 |
| 462 | 20241127 | 112700 | 8144888100 | 148800 | 149000 | 149100 | 148800 | 912 |
| 463 | 20241127 | 112600 | 8009099200 | 149100 | 149000 | 149100 | 149000 | 149 |
| 464 | 20241127 | 112500 | 7986893100 | 149000 | 149000 | 149100 | 149000 | 126 |
| 465 | 20241127 | 112400 | 7968109800 | 149100 | 149000 | 149100 | 149000 | 158 |
| 466 | 20241127 | 112300 | 7944563200 | 149100 | 149100 | 149100 | 149000 | 184 |
| 467 | 20241127 | 112200 | 7917143500 | 149100 | 149300 | 149300 | 149100 | 205 |
| 468 | 20241127 | 112100 | 7886569800 | 149300 | 149100 | 149300 | 149100 | 266 |
| 469 | 20241127 | 112000 | 7846904700 | 149100 | 149300 | 149300 | 148900 | 174 |
| 470 | 20241127 | 111900 | 7820973400 | 149300 | 149200 | 149300 | 149000 | 106 |
| 471 | 20241127 | 111800 | 7805171300 | 149200 | 149400 | 149400 | 148900 | 133 |
| 472 | 20241127 | 111700 | 7785342100 | 149400 | 149200 | 149400 | 148900 | 275 |
| 473 | 20241127 | 111600 | 7744331200 | 149200 | 148900 | 149200 | 148800 | 418 |
| 474 | 20241127 | 111500 | 7682068200 | 148900 | 148900 | 148900 | 148800 | 183 |
| 475 | 20241127 | 111400 | 7654831900 | 148900 | 148800 | 148900 | 148700 | 134 |
| 476 | 20241127 | 111300 | 7634893800 | 148800 | 148800 | 148900 | 148700 | 143 |
| 477 | 20241127 | 111200 | 7613620700 | 148800 | 148800 | 148900 | 148800 | 140 |
| 478 | 20241127 | 111100 | 7592787800 | 148800 | 148700 | 148800 | 148700 | 130 |
| 479 | 20241127 | 111000 | 7573452900 | 148800 | 148800 | 148900 | 148700 | 217 |
| 480 | 20241127 | 110900 | 7541169100 | 148900 | 148700 | 149000 | 148700 | 183 |
| 481 | 20241127 | 110800 | 7513948700 | 148700 | 148700 | 149000 | 148600 | 240 |
| 482 | 20241127 | 110700 | 7478249100 | 148700 | 148700 | 148800 | 148600 | 172 |
| 483 | 20241127 | 110600 | 7452676200 | 148800 | 148700 | 148800 | 148600 | 457 |
| 484 | 20241127 | 110500 | 7384725100 | 148700 | 148700 | 148700 | 148600 | 697 |
| 485 | 20241127 | 110400 | 7281147400 | 148700 | 148700 | 148800 | 148600 | 295 |
| 486 | 20241127 | 110300 | 7237281700 | 148800 | 148700 | 148800 | 148700 | 740 |
| 487 | 20241127 | 110200 | 7127177200 | 148700 | 149400 | 149400 | 148700 | 2825 |
| 488 | 20241127 | 110100 | 6706224800 | 149400 | 149300 | 149500 | 149300 | 344 |
| 489 | 20241127 | 110000 | 6654843300 | 149300 | 149500 | 149500 | 149300 | 232 |
| 490 | 20241127 | 105900 | 6620180500 | 149500 | 149400 | 149500 | 149300 | 557 |
| 491 | 20241127 | 105800 | 6536950400 | 149200 | 149400 | 149500 | 149200 | 157 |
| 492 | 20241127 | 105700 | 6513507900 | 149400 | 149300 | 149400 | 149200 | 253 |
| 493 | 20241127 | 105600 | 6475754200 | 149300 | 149400 | 149400 | 149200 | 146 |
| 494 | 20241127 | 105500 | 6453956700 | 149400 | 149300 | 149400 | 149200 | 86 |
| 495 | 20241127 | 105400 | 6441111000 | 149400 | 149500 | 149500 | 149400 | 78 |
| 496 | 20241127 | 105300 | 6429455900 | 149500 | 149200 | 149500 | 149100 | 986 |
| 497 | 20241127 | 105200 | 6282251700 | 149200 | 149300 | 149300 | 149100 | 188 |
| 498 | 20241127 | 105100 | 6254200300 | 149300 | 149200 | 149300 | 149100 | 127 |
| 499 | 20241127 | 105000 | 6235250600 | 149200 | 149200 | 149300 | 149200 | 356 |
| 500 | 20241127 | 104900 | 6182133700 | 149300 | 149200 | 149300 | 149200 | 276 |
| 501 | 20241127 | 104800 | 6140953000 | 149100 | 149100 | 149200 | 149100 | 135 |
| 502 | 20241127 | 104700 | 6120818300 | 149200 | 149200 | 149200 | 149100 | 271 |
| 503 | 20241127 | 104600 | 6080388300 | 149200 | 149500 | 149500 | 149100 | 521 |
| 504 | 20241127 | 104500 | 6002625300 | 149500 | 149400 | 149500 | 149400 | 91 |
| 505 | 20241127 | 104400 | 5989024500 | 149500 | 149400 | 149500 | 149400 | 200 |
| 506 | 20241127 | 104300 | 5959133600 | 149300 | 149300 | 149400 | 149300 | 84 |
| 507 | 20241127 | 104200 | 5946591300 | 149400 | 149300 | 149400 | 149200 | 470 |
| 508 | 20241127 | 104100 | 5876414200 | 149300 | 149200 | 149300 | 149100 | 152 |
| 509 | 20241127 | 104000 | 5853740300 | 149100 | 149400 | 149400 | 149100 | 208 |
| 510 | 20241127 | 103900 | 5822693400 | 149500 | 149500 | 149500 | 149300 | 123 |
| 511 | 20241127 | 103800 | 5804316100 | 149500 | 149400 | 149500 | 149400 | 56 |
| 512 | 20241127 | 103700 | 5795945000 | 149500 | 149400 | 149500 | 149400 | 97 |
| 513 | 20241127 | 103600 | 5781450200 | 149400 | 149400 | 149400 | 149300 | 74 |
| 514 | 20241127 | 103500 | 5770395600 | 149400 | 149200 | 149400 | 149200 | 230 |
| 515 | 20241127 | 103400 | 5736058600 | 149300 | 149200 | 149300 | 149200 | 101 |
| 516 | 20241127 | 103300 | 5720984400 | 149200 | 149000 | 149200 | 149000 | 563 |
| 517 | 20241127 | 103200 | 5637051800 | 149000 | 149200 | 149200 | 149000 | 416 |
| 518 | 20241127 | 103100 | 5575049200 | 149300 | 149200 | 149300 | 149100 | 378 |
| 519 | 20241127 | 103000 | 5518654500 | 149100 | 149100 | 149200 | 149000 | 116 |
| 520 | 20241127 | 102900 | 5501358900 | 149100 | 149100 | 149200 | 149000 | 163 |
| 521 | 20241127 | 102800 | 5477053000 | 149200 | 149200 | 149200 | 148900 | 673 |
| 522 | 20241127 | 102700 | 5376764700 | 149100 | 149500 | 149500 | 149100 | 588 |
| 523 | 20241127 | 102600 | 5289036900 | 149500 | 149500 | 149500 | 149400 | 43 |
| 524 | 20241127 | 102500 | 5282610300 | 149400 | 149300 | 149400 | 149300 | 157 |
| 525 | 20241127 | 102400 | 5259156900 | 149400 | 149500 | 149500 | 149300 | 696 |
| 526 | 20241127 | 102300 | 5155154000 | 149600 | 150300 | 150300 | 149600 | 1010 |
| 527 | 20241127 | 102200 | 5003741600 | 150300 | 150400 | 150400 | 150200 | 189 |
| 528 | 20241127 | 102100 | 4975336700 | 150400 | 150500 | 150500 | 150300 | 139 |
| 529 | 20241127 | 102000 | 4954430000 | 150500 | 150500 | 150500 | 150400 | 72 |
| 530 | 20241127 | 101900 | 4943598100 | 150500 | 150700 | 150700 | 150400 | 663 |
| 531 | 20241127 | 101800 | 4843794800 | 150700 | 150700 | 150800 | 150700 | 103 |
| 532 | 20241127 | 101700 | 4828272200 | 150700 | 150800 | 150800 | 150700 | 74 |
| 533 | 20241127 | 101600 | 4817116900 | 150800 | 150800 | 150800 | 150700 | 39 |
| 534 | 20241127 | 101500 | 4811237000 | 150700 | 150700 | 150800 | 150700 | 54 |
| 535 | 20241127 | 101400 | 4803097800 | 150700 | 150800 | 150800 | 150700 | 21 |
| 536 | 20241127 | 101300 | 4799931400 | 150700 | 150900 | 150900 | 150600 | 105 |
| 537 | 20241127 | 101200 | 4784110200 | 150900 | 150700 | 150900 | 150600 | 592 |
| 538 | 20241127 | 101100 | 4694924900 | 150700 | 150600 | 150700 | 150600 | 30 |
| 539 | 20241127 | 101000 | 4690405500 | 150700 | 150600 | 150700 | 150600 | 51 |
| 540 | 20241127 | 100900 | 4682721400 | 150700 | 150900 | 150900 | 150600 | 53 |
| 541 | 20241127 | 100800 | 4674732800 | 150900 | 150900 | 151000 | 150700 | 363 |
| 542 | 20241127 | 100700 | 4619993600 | 150800 | 150900 | 151000 | 150800 | 94 |
| 543 | 20241127 | 100600 | 4605813300 | 150900 | 150900 | 151100 | 150900 | 234 |
| 544 | 20241127 | 100500 | 4570493800 | 150900 | 151000 | 151000 | 150800 | 401 |
| 545 | 20241127 | 100400 | 4510007300 | 150900 | 151200 | 151200 | 150900 | 156 |
| 546 | 20241127 | 100300 | 4486437400 | 151100 | 150900 | 151100 | 150800 | 476 |
| 547 | 20241127 | 100200 | 4414577000 | 150900 | 150900 | 150900 | 150800 | 73 |
| 548 | 20241127 | 100100 | 4403561900 | 150900 | 150900 | 150900 | 150800 | 52 |
| 549 | 20241127 | 100000 | 4395715600 | 151000 | 150800 | 151000 | 150800 | 84 |
| 550 | 20241127 | 095900 | 4383040100 | 150900 | 150800 | 151000 | 150700 | 154 |
| 551 | 20241127 | 095800 | 4359815300 | 150700 | 150600 | 150800 | 150500 | 558 |
| 552 | 20241127 | 095700 | 4275720600 | 150600 | 150600 | 150600 | 150500 | 105 |
| 553 | 20241127 | 095600 | 4259908000 | 150600 | 150400 | 150600 | 150400 | 169 |
| 554 | 20241127 | 095500 | 4234477700 | 150400 | 150300 | 150400 | 150300 | 69 |
| 555 | 20241127 | 095400 | 4224105300 | 150300 | 150400 | 150600 | 150300 | 226 |
| 556 | 20241127 | 095300 | 4190111700 | 150400 | 150500 | 150500 | 150400 | 194 |
| 557 | 20241127 | 095200 | 4160929500 | 150500 | 150500 | 150600 | 150500 | 156 |
| 558 | 20241127 | 095100 | 4137450300 | 150500 | 150400 | 150600 | 150300 | 208 |
| 559 | 20241127 | 095000 | 4106161300 | 150400 | 150400 | 150400 | 150300 | 62 |
| 560 | 20241127 | 094900 | 4096838700 | 150300 | 150400 | 150400 | 150300 | 77 |
| 561 | 20241127 | 094800 | 4085261800 | 150400 | 150200 | 150400 | 150200 | 186 |
| 562 | 20241127 | 094700 | 4057319200 | 150100 | 150100 | 150300 | 150100 | 947 |
| 563 | 20241127 | 094600 | 3915079700 | 150000 | 150100 | 150100 | 149900 | 179 |
| 564 | 20241127 | 094500 | 3888222300 | 150000 | 150000 | 150000 | 149800 | 89 |
| 565 | 20241127 | 094400 | 3874880700 | 150100 | 149600 | 150100 | 149500 | 159 |
| 566 | 20241127 | 094300 | 3851076000 | 149600 | 149500 | 149700 | 149500 | 364 |
| 567 | 20241127 | 094200 | 3796637100 | 149500 | 149400 | 149500 | 149400 | 110 |
| 568 | 20241127 | 094100 | 3780198900 | 149500 | 149300 | 149600 | 149100 | 450 |
| 569 | 20241127 | 094000 | 3712962600 | 149100 | 149900 | 150000 | 149000 | 5547 |
| 570 | 20241127 | 093900 | 2885405700 | 149900 | 149700 | 149900 | 149600 | 486 |
| 571 | 20241127 | 093800 | 2812645400 | 149700 | 150100 | 150100 | 149700 | 444 |
| 572 | 20241127 | 093700 | 2746138700 | 150100 | 150200 | 150300 | 150000 | 316 |
| 573 | 20241127 | 093600 | 2698684600 | 150300 | 150500 | 150600 | 150300 | 578 |
| 574 | 20241127 | 093500 | 2611778000 | 150400 | 150200 | 150400 | 150200 | 132 |
| 575 | 20241127 | 093400 | 2591940200 | 150000 | 150000 | 150100 | 149600 | 966 |
| 576 | 20241127 | 093300 | 2447152900 | 149800 | 150000 | 150400 | 149800 | 1554 |
| 577 | 20241127 | 093200 | 2214006600 | 150400 | 150600 | 150600 | 150100 | 1390 |
| 578 | 20241127 | 093100 | 2005050400 | 150500 | 150300 | 150600 | 150100 | 1509 |
| 579 | 20241127 | 093000 | 1778236000 | 150300 | 150300 | 150400 | 150200 | 521 |
| 580 | 20241127 | 092900 | 1699918400 | 150300 | 150400 | 150400 | 150300 | 36 |
| 581 | 20241127 | 092800 | 1694505500 | 150400 | 150400 | 150400 | 150300 | 176 |
| 582 | 20241127 | 092700 | 1668050700 | 150400 | 150600 | 150600 | 150300 | 392 |
| 583 | 20241127 | 092600 | 1609086300 | 150700 | 150800 | 150800 | 150600 | 336 |
| 584 | 20241127 | 092500 | 1558457300 | 150800 | 150900 | 150900 | 150700 | 213 |
| 585 | 20241127 | 092400 | 1526329000 | 150800 | 150800 | 151000 | 150700 | 89 |
| 586 | 20241127 | 092300 | 1512907000 | 150800 | 151100 | 151200 | 150800 | 178 |
| 587 | 20241127 | 092200 | 1486038400 | 151100 | 151200 | 151200 | 151000 | 365 |
| 588 | 20241127 | 092100 | 1430879600 | 151200 | 151200 | 151200 | 151200 | 66 |
| 589 | 20241127 | 092000 | 1420900400 | 151100 | 151300 | 151300 | 151100 | 112 |
| 590 | 20241127 | 091900 | 1403966600 | 151300 | 151300 | 151300 | 151200 | 37 |
| 591 | 20241127 | 091800 | 1398370700 | 151300 | 151300 | 151500 | 151200 | 346 |
| 592 | 20241127 | 091700 | 1346031200 | 151300 | 151100 | 151400 | 151100 | 1174 |
| 593 | 20241127 | 091600 | 1168508800 | 151200 | 151100 | 151200 | 151100 | 95 |
| 594 | 20241127 | 091500 | 1154145500 | 151100 | 151500 | 151500 | 151100 | 159 |
| 595 | 20241127 | 091400 | 1130102700 | 151200 | 151200 | 151500 | 151200 | 179 |
| 596 | 20241127 | 091300 | 1103014800 | 151200 | 151500 | 151500 | 151100 | 670 |
| 597 | 20241127 | 091200 | 1001669100 | 151500 | 151600 | 151600 | 151400 | 75 |
| 598 | 20241127 | 091100 | 990311600 | 151400 | 151400 | 151600 | 151300 | 198 |
| 599 | 20241127 | 091000 | 960310500 | 151300 | 151600 | 151600 | 151300 | 171 |
| 600 | 20241127 | 090900 | 934403200 | 151600 | 151600 | 151700 | 151400 | 102 |
| 601 | 20241127 | 090800 | 918946700 | 151600 | 151500 | 151700 | 151300 | 286 |
| 602 | 20241127 | 090700 | 875613900 | 151500 | 151100 | 151500 | 150800 | 495 |
| 603 | 20241127 | 090600 | 800804600 | 151200 | 151100 | 151200 | 151100 | 48 |
| 604 | 20241127 | 090500 | 793549000 | 151100 | 151400 | 152000 | 151000 | 292 |
| 605 | 20241127 | 090400 | 749413700 | 152100 | 152200 | 152200 | 151200 | 435 |
| 606 | 20241127 | 090300 | 683467700 | 151800 | 152100 | 152300 | 151500 | 268 |
| 607 | 20241127 | 090200 | 642771600 | 152200 | 152400 | 152400 | 151600 | 217 |
| 608 | 20241127 | 090100 | 609769200 | 152200 | 151600 | 152500 | 151600 | 421 |
| 609 | 20241127 | 090000 | 545749000 | 152400 | 150600 | 152500 | 150600 | 3599 |