35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 185400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 9439 |
| 3 | 20241126 | 185300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 4 | 20241126 | 185200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 5 | 20241126 | 185100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 6 | 20241126 | 185000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 7 | 20241126 | 184900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 8 | 20241126 | 184800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 9 | 20241126 | 184700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 10 | 20241126 | 184600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 11 | 20241126 | 184500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 12 | 20241126 | 184400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 13 | 20241126 | 184300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 14 | 20241126 | 184200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 15 | 20241126 | 184100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 16 | 20241126 | 184000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 17 | 20241126 | 183900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 18 | 20241126 | 183800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 19 | 20241126 | 183700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 20 | 20241126 | 183600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 21 | 20241126 | 183500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 22 | 20241126 | 183400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 23 | 20241126 | 183300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 24 | 20241126 | 183200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 25 | 20241126 | 183100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 26 | 20241126 | 183000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 27 | 20241126 | 182900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 28 | 20241126 | 182800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 29 | 20241126 | 182700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 30 | 20241126 | 182600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 31 | 20241126 | 182500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 32 | 20241126 | 182400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 9439 |
| 33 | 20241126 | 182300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 34 | 20241126 | 182200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 35 | 20241126 | 182100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 36 | 20241126 | 182000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 37 | 20241126 | 181900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 38 | 20241126 | 181800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 39 | 20241126 | 181700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 40 | 20241126 | 181600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 41 | 20241126 | 181500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 42 | 20241126 | 181400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 43 | 20241126 | 181300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 44 | 20241126 | 181200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 45 | 20241126 | 181100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 46 | 20241126 | 181000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 47 | 20241126 | 180900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 48 | 20241126 | 180800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 49 | 20241126 | 180700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 50 | 20241126 | 180600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 51 | 20241126 | 180500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 52 | 20241126 | 180400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 53 | 20241126 | 180300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 54 | 20241126 | 180200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 55 | 20241126 | 180100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 56 | 20241126 | 180000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 57 | 20241126 | 175900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 58 | 20241126 | 175800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 59 | 20241126 | 175700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 60 | 20241126 | 175600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 61 | 20241126 | 175500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 62 | 20241126 | 175400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 9439 |
| 63 | 20241126 | 175300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 64 | 20241126 | 175200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 65 | 20241126 | 175100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 66 | 20241126 | 175000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 67 | 20241126 | 174900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 68 | 20241126 | 174800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 69 | 20241126 | 174700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 70 | 20241126 | 174600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 71 | 20241126 | 174500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 72 | 20241126 | 174400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 73 | 20241126 | 174300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 74 | 20241126 | 174200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 75 | 20241126 | 174100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 76 | 20241126 | 174000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 77 | 20241126 | 173900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 78 | 20241126 | 173800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 79 | 20241126 | 173700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 80 | 20241126 | 173600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 81 | 20241126 | 173500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 82 | 20241126 | 173400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 83 | 20241126 | 173300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 84 | 20241126 | 173200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 85 | 20241126 | 173100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 86 | 20241126 | 173000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 87 | 20241126 | 172900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 88 | 20241126 | 172800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 89 | 20241126 | 172700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 90 | 20241126 | 172600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 91 | 20241126 | 172500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 92 | 20241126 | 172400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 9439 |
| 93 | 20241126 | 172300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 94 | 20241126 | 172200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 95 | 20241126 | 172100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 96 | 20241126 | 172000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 97 | 20241126 | 171900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 98 | 20241126 | 171800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 99 | 20241126 | 171700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 100 | 20241126 | 171600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 101 | 20241126 | 171500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 102 | 20241126 | 171400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 103 | 20241126 | 171300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 104 | 20241126 | 171200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 105 | 20241126 | 171100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 106 | 20241126 | 171000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 107 | 20241126 | 170900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 108 | 20241126 | 170800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 109 | 20241126 | 170700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 110 | 20241126 | 170600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 111 | 20241126 | 170500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 112 | 20241126 | 170400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 113 | 20241126 | 170300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 114 | 20241126 | 170200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 115 | 20241126 | 170100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 116 | 20241126 | 170000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 117 | 20241126 | 165900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 118 | 20241126 | 165800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 119 | 20241126 | 165700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 120 | 20241126 | 165600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 121 | 20241126 | 165500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 122 | 20241126 | 165400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 9439 |
| 123 | 20241126 | 165300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 124 | 20241126 | 165200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 125 | 20241126 | 165100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 126 | 20241126 | 165000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 127 | 20241126 | 164900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 128 | 20241126 | 164800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 129 | 20241126 | 164700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 130 | 20241126 | 164600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 131 | 20241126 | 164500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 132 | 20241126 | 164400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 133 | 20241126 | 164300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 134 | 20241126 | 164200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 135 | 20241126 | 164100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 136 | 20241126 | 164000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 137 | 20241126 | 163900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 138 | 20241126 | 163800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 139 | 20241126 | 163700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 140 | 20241126 | 163600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 141 | 20241126 | 163500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 142 | 20241126 | 163400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 143 | 20241126 | 163300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 144 | 20241126 | 163200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 145 | 20241126 | 163100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 146 | 20241126 | 163000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 147 | 20241126 | 162900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 148 | 20241126 | 162800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 149 | 20241126 | 162700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 150 | 20241126 | 162600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 151 | 20241126 | 162500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 152 | 20241126 | 162400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 9439 |
| 153 | 20241126 | 162300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 154 | 20241126 | 162200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 155 | 20241126 | 162100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 156 | 20241126 | 162000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 157 | 20241126 | 161900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 158 | 20241126 | 161800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 159 | 20241126 | 161700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 160 | 20241126 | 161600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 161 | 20241126 | 161500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 162 | 20241126 | 161400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 163 | 20241126 | 161300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 164 | 20241126 | 161200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 165 | 20241126 | 161100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 166 | 20241126 | 161000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 167 | 20241126 | 160900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 168 | 20241126 | 160800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 169 | 20241126 | 160700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 170 | 20241126 | 160600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 171 | 20241126 | 160500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 172 | 20241126 | 160400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 173 | 20241126 | 160300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 174 | 20241126 | 160200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 175 | 20241126 | 160100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 176 | 20241126 | 160000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 177 | 20241126 | 155900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 178 | 20241126 | 155800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 179 | 20241126 | 155700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 180 | 20241126 | 155600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 181 | 20241126 | 155500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 182 | 20241126 | 155400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 9439 |
| 183 | 20241126 | 155300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 184 | 20241126 | 155200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 185 | 20241126 | 155100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 186 | 20241126 | 155000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 187 | 20241126 | 154900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 188 | 20241126 | 154800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 189 | 20241126 | 154700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 190 | 20241126 | 154600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 191 | 20241126 | 154500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 192 | 20241126 | 154400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 193 | 20241126 | 154300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 194 | 20241126 | 154200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 195 | 20241126 | 154100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 196 | 20241126 | 154000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 197 | 20241126 | 153900 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 198 | 20241126 | 153800 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 199 | 20241126 | 153700 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 200 | 20241126 | 153600 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 201 | 20241126 | 153500 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 202 | 20241126 | 153400 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 203 | 20241126 | 153300 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 204 | 20241126 | 153200 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 205 | 20241126 | 153100 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 206 | 20241126 | 153000 | 55603227200 | 145300 | 145300 | 145300 | 145300 | 9439 |
| 207 | 20241126 | 152900 | 54231740500 | 145400 | 145400 | 145400 | 145400 | 0 |
| 208 | 20241126 | 152800 | 54231740500 | 145400 | 145400 | 145400 | 145400 | 0 |
| 209 | 20241126 | 152700 | 54231740500 | 145400 | 145400 | 145400 | 145400 | 0 |
| 210 | 20241126 | 152600 | 54231740500 | 145400 | 145400 | 145400 | 145400 | 0 |
| 211 | 20241126 | 152500 | 54231740500 | 145400 | 145400 | 145400 | 145400 | 0 |
| 212 | 20241126 | 152400 | 54231740500 | 145400 | 145400 | 145400 | 145400 | 0 |
| 213 | 20241126 | 152300 | 54231740500 | 145400 | 145400 | 145400 | 145400 | 0 |
| 214 | 20241126 | 152200 | 54231740500 | 145400 | 145400 | 145400 | 145400 | 0 |
| 215 | 20241126 | 152100 | 54231740500 | 145400 | 145400 | 145400 | 145400 | 0 |
| 216 | 20241126 | 152000 | 54231740500 | 145400 | 145400 | 145400 | 145400 | 0 |
| 217 | 20241126 | 151900 | 54231740500 | 145400 | 145300 | 145500 | 145100 | 1064 |
| 218 | 20241126 | 151800 | 54077165400 | 145300 | 145100 | 145300 | 145000 | 1329 |
| 219 | 20241126 | 151700 | 53884300800 | 145100 | 145300 | 145300 | 145100 | 1240 |
| 220 | 20241126 | 151600 | 53704328700 | 145200 | 145600 | 145600 | 145200 | 1382 |
| 221 | 20241126 | 151500 | 53503320600 | 145500 | 145800 | 145800 | 145500 | 1675 |
| 222 | 20241126 | 151400 | 53259305800 | 145800 | 145900 | 145900 | 145600 | 1465 |
| 223 | 20241126 | 151300 | 53045777800 | 145900 | 145600 | 145900 | 145500 | 1382 |
| 224 | 20241126 | 151200 | 52844411500 | 145600 | 145500 | 145600 | 145400 | 1264 |
| 225 | 20241126 | 151100 | 52660519500 | 145400 | 145500 | 145500 | 145300 | 665 |
| 226 | 20241126 | 151000 | 52563810800 | 145500 | 145500 | 145500 | 145200 | 1160 |
| 227 | 20241126 | 150900 | 52395151500 | 145500 | 145700 | 145800 | 145300 | 1117 |
| 228 | 20241126 | 150800 | 52232547900 | 145800 | 145200 | 145900 | 145200 | 1945 |
| 229 | 20241126 | 150700 | 51949584800 | 145300 | 145200 | 145300 | 145100 | 565 |
| 230 | 20241126 | 150600 | 51867546800 | 145200 | 145400 | 145400 | 145100 | 764 |
| 231 | 20241126 | 150500 | 51756614600 | 145400 | 145400 | 145400 | 145300 | 1133 |
| 232 | 20241126 | 150400 | 51591960200 | 145400 | 145200 | 145400 | 145200 | 567 |
| 233 | 20241126 | 150300 | 51509546400 | 145200 | 145000 | 145200 | 145000 | 716 |
| 234 | 20241126 | 150200 | 51405641500 | 145100 | 145100 | 145100 | 145000 | 624 |
| 235 | 20241126 | 150100 | 51315129400 | 145000 | 145100 | 145100 | 145000 | 463 |
| 236 | 20241126 | 150000 | 51247969800 | 145100 | 145000 | 145100 | 145000 | 687 |
| 237 | 20241126 | 145900 | 51148333600 | 145100 | 145100 | 145100 | 145000 | 571 |
| 238 | 20241126 | 145800 | 51065514400 | 145100 | 145100 | 145200 | 145000 | 561 |
| 239 | 20241126 | 145700 | 50984132400 | 145200 | 144900 | 145200 | 144900 | 693 |
| 240 | 20241126 | 145600 | 50883677000 | 144900 | 145500 | 145600 | 144900 | 2064 |
| 241 | 20241126 | 145500 | 50583919500 | 145500 | 145400 | 145500 | 145300 | 563 |
| 242 | 20241126 | 145400 | 50502064900 | 145300 | 145200 | 145400 | 145100 | 941 |
| 243 | 20241126 | 145300 | 50365356300 | 145100 | 144900 | 145200 | 144700 | 1517 |
| 244 | 20241126 | 145200 | 50145475600 | 145000 | 144900 | 145000 | 144900 | 463 |
| 245 | 20241126 | 145100 | 50078350900 | 145000 | 144800 | 145000 | 144800 | 651 |
| 246 | 20241126 | 145000 | 49984023800 | 144800 | 144800 | 144900 | 144700 | 657 |
| 247 | 20241126 | 144900 | 49888881000 | 144700 | 144500 | 144800 | 144400 | 1085 |
| 248 | 20241126 | 144800 | 49731969900 | 144500 | 144600 | 144700 | 144400 | 696 |
| 249 | 20241126 | 144700 | 49631352400 | 144600 | 144800 | 144800 | 144600 | 496 |
| 250 | 20241126 | 144600 | 49559585200 | 144700 | 144900 | 145000 | 144700 | 648 |
| 251 | 20241126 | 144500 | 49465740500 | 144800 | 144600 | 144900 | 144600 | 404 |
| 252 | 20241126 | 144400 | 49407262600 | 144600 | 144300 | 144800 | 144200 | 768 |
| 253 | 20241126 | 144300 | 49296401300 | 144300 | 144400 | 144500 | 144300 | 551 |
| 254 | 20241126 | 144200 | 49216861800 | 144500 | 144400 | 144500 | 144300 | 446 |
| 255 | 20241126 | 144100 | 49152466100 | 144400 | 144600 | 144600 | 144300 | 487 |
| 256 | 20241126 | 144000 | 49082112600 | 144600 | 144600 | 144700 | 144500 | 973 |
| 257 | 20241126 | 143900 | 48941446500 | 144700 | 144800 | 144900 | 144600 | 461 |
| 258 | 20241126 | 143800 | 48874736600 | 144800 | 145000 | 145000 | 144700 | 1008 |
| 259 | 20241126 | 143700 | 48728746000 | 144900 | 144900 | 145000 | 144800 | 770 |
| 260 | 20241126 | 143600 | 48617135100 | 144900 | 144900 | 145000 | 144600 | 406 |
| 261 | 20241126 | 143500 | 48558331100 | 144900 | 144600 | 145000 | 144500 | 1116 |
| 262 | 20241126 | 143400 | 48396739300 | 144500 | 144400 | 144500 | 144400 | 613 |
| 263 | 20241126 | 143300 | 48308183400 | 144300 | 144400 | 144500 | 144100 | 1888 |
| 264 | 20241126 | 143200 | 48035682300 | 144400 | 144100 | 144400 | 143900 | 862 |
| 265 | 20241126 | 143100 | 47911413700 | 144000 | 143700 | 144100 | 143700 | 1078 |
| 266 | 20241126 | 143000 | 47756297800 | 143700 | 143600 | 143700 | 143600 | 417 |
| 267 | 20241126 | 142900 | 47696399400 | 143600 | 143300 | 143800 | 143300 | 618 |
| 268 | 20241126 | 142800 | 47607660400 | 143400 | 143300 | 143400 | 143300 | 748 |
| 269 | 20241126 | 142700 | 47500428300 | 143400 | 143500 | 143500 | 143300 | 596 |
| 270 | 20241126 | 142600 | 47414971300 | 143500 | 143300 | 143600 | 143300 | 511 |
| 271 | 20241126 | 142500 | 47341663000 | 143400 | 143500 | 143600 | 143300 | 500 |
| 272 | 20241126 | 142400 | 47269947100 | 143500 | 143500 | 143600 | 143400 | 440 |
| 273 | 20241126 | 142300 | 47206795900 | 143400 | 143400 | 143400 | 143300 | 403 |
| 274 | 20241126 | 142200 | 47149021200 | 143400 | 143500 | 143600 | 143200 | 1042 |
| 275 | 20241126 | 142100 | 46999590300 | 143500 | 143400 | 143600 | 143400 | 400 |
| 276 | 20241126 | 142000 | 46942194700 | 143400 | 143400 | 143400 | 143300 | 358 |
| 277 | 20241126 | 141900 | 46890868100 | 143300 | 143000 | 143400 | 143000 | 548 |
| 278 | 20241126 | 141800 | 46812406300 | 143000 | 142900 | 143100 | 142900 | 428 |
| 279 | 20241126 | 141700 | 46751214800 | 142900 | 142800 | 143000 | 142700 | 1504 |
| 280 | 20241126 | 141600 | 46536552200 | 142800 | 143000 | 143000 | 142700 | 1239 |
| 281 | 20241126 | 141500 | 46359560900 | 143000 | 143100 | 143200 | 142900 | 665 |
| 282 | 20241126 | 141400 | 46264439500 | 143100 | 143400 | 143400 | 143000 | 541 |
| 283 | 20241126 | 141300 | 46186951300 | 143400 | 143200 | 143600 | 143200 | 1017 |
| 284 | 20241126 | 141200 | 46041075500 | 143200 | 142900 | 143200 | 142900 | 424 |
| 285 | 20241126 | 141100 | 45980437400 | 142900 | 143100 | 143200 | 142800 | 594 |
| 286 | 20241126 | 141000 | 45895503200 | 143100 | 142800 | 143100 | 142800 | 737 |
| 287 | 20241126 | 140900 | 45790167500 | 142800 | 142800 | 142900 | 142600 | 845 |
| 288 | 20241126 | 140800 | 45669552400 | 142800 | 143300 | 143300 | 142700 | 1688 |
| 289 | 20241126 | 140700 | 45428279400 | 143200 | 143200 | 143700 | 143200 | 1189 |
| 290 | 20241126 | 140600 | 45257875300 | 143300 | 143200 | 143900 | 142900 | 3913 |
| 291 | 20241126 | 140500 | 44697973500 | 143200 | 143400 | 143800 | 143100 | 4357 |
| 292 | 20241126 | 140400 | 44073681700 | 143400 | 143600 | 143700 | 143400 | 460 |
| 293 | 20241126 | 140300 | 44007648200 | 143800 | 143200 | 143800 | 143200 | 755 |
| 294 | 20241126 | 140200 | 43899365500 | 143300 | 143300 | 143400 | 143200 | 2302 |
| 295 | 20241126 | 140100 | 43569577100 | 143400 | 143600 | 143600 | 143200 | 1999 |
| 296 | 20241126 | 140000 | 43282880400 | 143600 | 143700 | 143800 | 143500 | 1180 |
| 297 | 20241126 | 135900 | 43113418200 | 143600 | 143600 | 143900 | 143500 | 1541 |
| 298 | 20241126 | 135800 | 42892035000 | 143700 | 143800 | 143900 | 143500 | 1522 |
| 299 | 20241126 | 135700 | 42673448900 | 143600 | 143900 | 143900 | 143500 | 3267 |
| 300 | 20241126 | 135600 | 42204315200 | 143900 | 143900 | 144000 | 143700 | 1880 |
| 301 | 20241126 | 135500 | 41933981700 | 143800 | 143900 | 144300 | 143800 | 1255 |
| 302 | 20241126 | 135400 | 41753316400 | 143900 | 144100 | 144200 | 143800 | 1687 |
| 303 | 20241126 | 135300 | 41510505200 | 144100 | 144300 | 144300 | 144000 | 1682 |
| 304 | 20241126 | 135200 | 41268152500 | 144200 | 144000 | 144500 | 144000 | 2434 |
| 305 | 20241126 | 135100 | 40917273900 | 144400 | 144200 | 144400 | 143900 | 2832 |
| 306 | 20241126 | 135000 | 40509345000 | 144100 | 144300 | 144500 | 144100 | 828 |
| 307 | 20241126 | 134900 | 40389874600 | 144300 | 144500 | 144600 | 144000 | 3885 |
| 308 | 20241126 | 134800 | 39829533100 | 144500 | 144800 | 144800 | 144500 | 493 |
| 309 | 20241126 | 134700 | 39758250900 | 144700 | 144700 | 144900 | 144700 | 223 |
| 310 | 20241126 | 134600 | 39725972900 | 144700 | 144900 | 144900 | 144700 | 479 |
| 311 | 20241126 | 134500 | 39656628800 | 144800 | 144700 | 144900 | 144500 | 4058 |
| 312 | 20241126 | 134400 | 39069824700 | 144700 | 144700 | 144800 | 144600 | 773 |
| 313 | 20241126 | 134300 | 38957970600 | 144700 | 144600 | 144700 | 144500 | 1229 |
| 314 | 20241126 | 134200 | 38780245000 | 144700 | 144800 | 144900 | 144700 | 907 |
| 315 | 20241126 | 134100 | 38648970600 | 144900 | 145200 | 145200 | 144800 | 1237 |
| 316 | 20241126 | 134000 | 38469608200 | 145200 | 145300 | 145600 | 145000 | 5084 |
| 317 | 20241126 | 133900 | 37731901700 | 145300 | 145300 | 145400 | 145200 | 788 |
| 318 | 20241126 | 133800 | 37617454900 | 145400 | 145400 | 145500 | 145300 | 403 |
| 319 | 20241126 | 133700 | 37558886800 | 145400 | 145600 | 145700 | 145400 | 414 |
| 320 | 20241126 | 133600 | 37498620500 | 145700 | 145600 | 145700 | 145400 | 297 |
| 321 | 20241126 | 133500 | 37455384200 | 145600 | 145800 | 145800 | 145400 | 401 |
| 322 | 20241126 | 133400 | 37397027400 | 145700 | 145500 | 145900 | 145400 | 504 |
| 323 | 20241126 | 133300 | 37323657100 | 145500 | 145600 | 145800 | 145500 | 401 |
| 324 | 20241126 | 133200 | 37265291400 | 145500 | 145200 | 145900 | 145100 | 1603 |
| 325 | 20241126 | 133100 | 37032241400 | 145200 | 145600 | 145600 | 145200 | 1454 |
| 326 | 20241126 | 133000 | 36820812900 | 145600 | 145700 | 145700 | 145500 | 579 |
| 327 | 20241126 | 132900 | 36736503900 | 145600 | 145700 | 145900 | 145600 | 461 |
| 328 | 20241126 | 132800 | 36669298800 | 145900 | 145600 | 145900 | 145500 | 939 |
| 329 | 20241126 | 132700 | 36532604100 | 145600 | 145800 | 146000 | 145500 | 3291 |
| 330 | 20241126 | 132600 | 36053082100 | 145900 | 146000 | 146000 | 145800 | 571 |
| 331 | 20241126 | 132500 | 35969761500 | 145900 | 145900 | 146000 | 145900 | 471 |
| 332 | 20241126 | 132400 | 35901035600 | 145900 | 146300 | 146300 | 145900 | 822 |
| 333 | 20241126 | 132300 | 35780998500 | 146400 | 146200 | 146400 | 146100 | 1666 |
| 334 | 20241126 | 132200 | 35537581200 | 146200 | 146000 | 146300 | 146000 | 765 |
| 335 | 20241126 | 132100 | 35425818000 | 146000 | 146400 | 146400 | 146000 | 971 |
| 336 | 20241126 | 132000 | 35283880700 | 146300 | 146200 | 146600 | 146000 | 1216 |
| 337 | 20241126 | 131900 | 35106076800 | 146300 | 146600 | 146700 | 146100 | 1767 |
| 338 | 20241126 | 131800 | 34847318000 | 146900 | 146500 | 147100 | 146500 | 404 |
| 339 | 20241126 | 131700 | 34788044900 | 146400 | 146300 | 146800 | 146000 | 6570 |
| 340 | 20241126 | 131600 | 33827575100 | 146300 | 146200 | 146300 | 146200 | 533 |
| 341 | 20241126 | 131500 | 33749614400 | 146300 | 146300 | 146300 | 146200 | 763 |
| 342 | 20241126 | 131400 | 33637997700 | 146300 | 146800 | 146800 | 146200 | 3516 |
| 343 | 20241126 | 131300 | 33122983500 | 146700 | 147000 | 147000 | 146700 | 717 |
| 344 | 20241126 | 131200 | 33017707800 | 147000 | 147200 | 147200 | 147000 | 493 |
| 345 | 20241126 | 131100 | 32945203700 | 147000 | 147000 | 147300 | 147000 | 443 |
| 346 | 20241126 | 131000 | 32880050400 | 147000 | 147100 | 147100 | 147000 | 498 |
| 347 | 20241126 | 130900 | 32806838700 | 147000 | 147100 | 147200 | 147000 | 270 |
| 348 | 20241126 | 130800 | 32767123800 | 147100 | 147200 | 147300 | 147100 | 349 |
| 349 | 20241126 | 130700 | 32715761800 | 147200 | 147300 | 147400 | 147200 | 374 |
| 350 | 20241126 | 130600 | 32660679500 | 147300 | 147500 | 147500 | 147300 | 155 |
| 351 | 20241126 | 130500 | 32637835800 | 147400 | 147500 | 147500 | 147400 | 186 |
| 352 | 20241126 | 130400 | 32610414000 | 147600 | 147600 | 147600 | 147500 | 289 |
| 353 | 20241126 | 130300 | 32567781800 | 147500 | 147700 | 147700 | 147500 | 167 |
| 354 | 20241126 | 130200 | 32543131500 | 147600 | 147800 | 147900 | 147600 | 279 |
| 355 | 20241126 | 130100 | 32501904600 | 147800 | 147900 | 147900 | 147800 | 288 |
| 356 | 20241126 | 130000 | 32459335000 | 147800 | 147800 | 147900 | 147800 | 204 |
| 357 | 20241126 | 125900 | 32429182600 | 147900 | 147800 | 147900 | 147800 | 99 |
| 358 | 20241126 | 125800 | 32414541100 | 147900 | 147900 | 147900 | 147800 | 79 |
| 359 | 20241126 | 125700 | 32402859400 | 147800 | 147900 | 148000 | 147800 | 214 |
| 360 | 20241126 | 125600 | 32371209700 | 147900 | 148000 | 148000 | 147900 | 36 |
| 361 | 20241126 | 125500 | 32365882400 | 147900 | 148000 | 148000 | 147700 | 889 |
| 362 | 20241126 | 125400 | 32234334900 | 148100 | 148000 | 148100 | 148000 | 290 |
| 363 | 20241126 | 125300 | 32191392800 | 148000 | 148000 | 148200 | 148000 | 595 |
| 364 | 20241126 | 125200 | 32103319700 | 148000 | 147800 | 148000 | 147800 | 324 |
| 365 | 20241126 | 125100 | 32055392900 | 147800 | 147800 | 147900 | 147800 | 337 |
| 366 | 20241126 | 125000 | 32005575100 | 147900 | 147800 | 147900 | 147800 | 140 |
| 367 | 20241126 | 124900 | 31984876800 | 147800 | 147900 | 147900 | 147800 | 158 |
| 368 | 20241126 | 124800 | 31961511300 | 147800 | 147600 | 147900 | 147500 | 1407 |
| 369 | 20241126 | 124700 | 31753830300 | 147600 | 147600 | 147700 | 147500 | 146 |
| 370 | 20241126 | 124600 | 31732278600 | 147700 | 147300 | 147700 | 147300 | 662 |
| 371 | 20241126 | 124500 | 31634598300 | 147300 | 147200 | 147600 | 147200 | 86 |
| 372 | 20241126 | 124400 | 31621934200 | 147600 | 147400 | 147800 | 147000 | 689 |
| 373 | 20241126 | 124300 | 31520436500 | 146900 | 146900 | 147400 | 146800 | 1646 |
| 374 | 20241126 | 124200 | 31278464700 | 147000 | 147000 | 147100 | 146900 | 619 |
| 375 | 20241126 | 124100 | 31187471400 | 147000 | 147200 | 147300 | 147000 | 1213 |
| 376 | 20241126 | 124000 | 31009055400 | 147300 | 147300 | 147400 | 147200 | 212 |
| 377 | 20241126 | 123900 | 30977826600 | 147300 | 147400 | 147400 | 147300 | 332 |
| 378 | 20241126 | 123800 | 30928921000 | 147400 | 147300 | 147400 | 147300 | 85 |
| 379 | 20241126 | 123700 | 30916396800 | 147400 | 147500 | 147500 | 147300 | 161 |
| 380 | 20241126 | 123600 | 30892659700 | 147600 | 147600 | 147600 | 147300 | 433 |
| 381 | 20241126 | 123500 | 30828819400 | 147500 | 147500 | 147600 | 147500 | 93 |
| 382 | 20241126 | 123400 | 30815100700 | 147600 | 147500 | 147700 | 147500 | 221 |
| 383 | 20241126 | 123300 | 30782502400 | 147500 | 147800 | 147800 | 147500 | 484 |
| 384 | 20241126 | 123200 | 30711027700 | 147900 | 147900 | 147900 | 147800 | 161 |
| 385 | 20241126 | 123100 | 30687221800 | 147800 | 147900 | 147900 | 147800 | 124 |
| 386 | 20241126 | 123000 | 30668893200 | 147800 | 147800 | 147900 | 147800 | 94 |
| 387 | 20241126 | 122900 | 30654996900 | 147900 | 147800 | 147900 | 147800 | 76 |
| 388 | 20241126 | 122800 | 30643761500 | 147800 | 147800 | 147900 | 147800 | 119 |
| 389 | 20241126 | 122700 | 30626170300 | 147900 | 147800 | 147900 | 147800 | 68 |
| 390 | 20241126 | 122600 | 30616115700 | 147900 | 147800 | 147900 | 147700 | 228 |
| 391 | 20241126 | 122500 | 30582423500 | 147800 | 147800 | 148000 | 147800 | 283 |
| 392 | 20241126 | 122400 | 30540578100 | 148000 | 148000 | 148100 | 147800 | 746 |
| 393 | 20241126 | 122300 | 30430195200 | 147900 | 147800 | 148000 | 147800 | 325 |
| 394 | 20241126 | 122200 | 30382129200 | 147800 | 147600 | 147800 | 147600 | 114 |
| 395 | 20241126 | 122100 | 30365291300 | 147700 | 147600 | 147700 | 147500 | 282 |
| 396 | 20241126 | 122000 | 30323667000 | 147600 | 147500 | 147600 | 147500 | 165 |
| 397 | 20241126 | 121900 | 30299327800 | 147600 | 147400 | 147600 | 147400 | 119 |
| 398 | 20241126 | 121800 | 30281774400 | 147400 | 147400 | 147400 | 147300 | 160 |
| 399 | 20241126 | 121700 | 30258191300 | 147300 | 147300 | 147400 | 147300 | 77 |
| 400 | 20241126 | 121600 | 30246842800 | 147300 | 147300 | 147400 | 147200 | 341 |
| 401 | 20241126 | 121500 | 30196631600 | 147400 | 147300 | 147500 | 147200 | 170 |
| 402 | 20241126 | 121400 | 30171583700 | 147500 | 147400 | 147600 | 147200 | 405 |
| 403 | 20241126 | 121300 | 30111872800 | 147400 | 147500 | 147500 | 147400 | 177 |
| 404 | 20241126 | 121200 | 30085777300 | 147500 | 147400 | 147500 | 147400 | 22 |
| 405 | 20241126 | 121100 | 30082533300 | 147400 | 147400 | 147600 | 147100 | 225 |
| 406 | 20241126 | 121000 | 30049401000 | 147600 | 147600 | 147600 | 147400 | 310 |
| 407 | 20241126 | 120900 | 30003660900 | 147600 | 147600 | 147700 | 147600 | 99 |
| 408 | 20241126 | 120800 | 29989041400 | 147600 | 147600 | 147700 | 147600 | 136 |
| 409 | 20241126 | 120700 | 29968964200 | 147700 | 147500 | 147700 | 147500 | 337 |
| 410 | 20241126 | 120600 | 29919224500 | 147500 | 147300 | 147600 | 147300 | 162 |
| 411 | 20241126 | 120500 | 29895351400 | 147300 | 147200 | 147300 | 147100 | 337 |
| 412 | 20241126 | 120400 | 29845761000 | 147300 | 147300 | 147400 | 147200 | 441 |
| 413 | 20241126 | 120300 | 29780828900 | 147400 | 147400 | 147500 | 147300 | 325 |
| 414 | 20241126 | 120200 | 29732923100 | 147500 | 147600 | 147600 | 147400 | 132 |
| 415 | 20241126 | 120100 | 29713450000 | 147500 | 147600 | 147600 | 147400 | 218 |
| 416 | 20241126 | 120000 | 29681291200 | 147600 | 147500 | 147600 | 147300 | 293 |
| 417 | 20241126 | 115900 | 29638079200 | 147600 | 147500 | 147600 | 147400 | 178 |
| 418 | 20241126 | 115800 | 29611831100 | 147500 | 147300 | 147500 | 147300 | 138 |
| 419 | 20241126 | 115700 | 29591487500 | 147300 | 147300 | 147400 | 147200 | 159 |
| 420 | 20241126 | 115600 | 29568066800 | 147300 | 147200 | 147300 | 147200 | 105 |
| 421 | 20241126 | 115500 | 29552607100 | 147200 | 146900 | 147200 | 146900 | 523 |
| 422 | 20241126 | 115400 | 29475685600 | 147000 | 147000 | 147100 | 147000 | 263 |
| 423 | 20241126 | 115300 | 29437021600 | 147100 | 147100 | 147100 | 147000 | 189 |
| 424 | 20241126 | 115200 | 29409231900 | 147000 | 147000 | 147100 | 147000 | 319 |
| 425 | 20241126 | 115100 | 29362336500 | 147000 | 147300 | 147300 | 147000 | 551 |
| 426 | 20241126 | 115000 | 29281303600 | 147300 | 147200 | 147300 | 147100 | 291 |
| 427 | 20241126 | 114900 | 29238464500 | 147200 | 147300 | 147300 | 147200 | 68 |
| 428 | 20241126 | 114800 | 29228453500 | 147300 | 147200 | 147300 | 147100 | 235 |
| 429 | 20241126 | 114700 | 29193870700 | 147200 | 147200 | 147200 | 147100 | 19 |
| 430 | 20241126 | 114600 | 29191074000 | 147200 | 147300 | 147300 | 147100 | 324 |
| 431 | 20241126 | 114500 | 29143380300 | 147300 | 147200 | 147300 | 147200 | 140 |
| 432 | 20241126 | 114400 | 29122768700 | 147200 | 147300 | 147300 | 147200 | 123 |
| 433 | 20241126 | 114300 | 29104659400 | 147300 | 147300 | 147300 | 147100 | 91 |
| 434 | 20241126 | 114200 | 29091263000 | 147300 | 147100 | 147300 | 147100 | 232 |
| 435 | 20241126 | 114100 | 29057107400 | 147200 | 147100 | 147200 | 147100 | 152 |
| 436 | 20241126 | 114000 | 29034744200 | 147200 | 147000 | 147200 | 147000 | 532 |
| 437 | 20241126 | 113900 | 28956503900 | 147100 | 147100 | 147100 | 147000 | 239 |
| 438 | 20241126 | 113800 | 28921350200 | 147000 | 146900 | 147000 | 146900 | 200 |
| 439 | 20241126 | 113700 | 28891956700 | 147000 | 146900 | 147000 | 146800 | 181 |
| 440 | 20241126 | 113600 | 28865370000 | 146900 | 146800 | 146900 | 146700 | 840 |
| 441 | 20241126 | 113500 | 28742054000 | 146900 | 146900 | 147000 | 146800 | 751 |
| 442 | 20241126 | 113400 | 28631722600 | 146900 | 147000 | 147100 | 146900 | 299 |
| 443 | 20241126 | 113300 | 28587783400 | 146900 | 147200 | 147200 | 146900 | 2536 |
| 444 | 20241126 | 113200 | 28214844600 | 147300 | 147300 | 147300 | 147200 | 84 |
| 445 | 20241126 | 113100 | 28202477200 | 147300 | 147300 | 147300 | 147200 | 237 |
| 446 | 20241126 | 113000 | 28167585300 | 147300 | 147200 | 147300 | 147200 | 279 |
| 447 | 20241126 | 112900 | 28126515300 | 147300 | 147200 | 147300 | 147200 | 220 |
| 448 | 20241126 | 112800 | 28094128100 | 147200 | 147200 | 147300 | 147100 | 500 |
| 449 | 20241126 | 112700 | 28020528500 | 147200 | 147400 | 147400 | 147200 | 672 |
| 450 | 20241126 | 112600 | 27921551500 | 147300 | 147700 | 147800 | 147300 | 2639 |
| 451 | 20241126 | 112500 | 27532162300 | 147700 | 147800 | 147800 | 147700 | 668 |
| 452 | 20241126 | 112400 | 27433494900 | 147800 | 147700 | 147900 | 147700 | 237 |
| 453 | 20241126 | 112300 | 27398470000 | 147700 | 147900 | 148000 | 147700 | 370 |
| 454 | 20241126 | 112200 | 27343751800 | 147900 | 147800 | 147900 | 147700 | 208 |
| 455 | 20241126 | 112100 | 27313011600 | 147800 | 147800 | 147800 | 147700 | 239 |
| 456 | 20241126 | 112000 | 27277690200 | 147800 | 147600 | 147800 | 147600 | 569 |
| 457 | 20241126 | 111900 | 27193657100 | 147700 | 147800 | 147800 | 147600 | 1087 |
| 458 | 20241126 | 111800 | 27033081200 | 147800 | 147900 | 147900 | 147800 | 462 |
| 459 | 20241126 | 111700 | 26964774600 | 147900 | 148100 | 148200 | 147900 | 378 |
| 460 | 20241126 | 111600 | 26908825300 | 148200 | 148200 | 148200 | 148000 | 276 |
| 461 | 20241126 | 111500 | 26867955900 | 148200 | 148300 | 148300 | 148000 | 1427 |
| 462 | 20241126 | 111400 | 26656425300 | 148300 | 148400 | 148500 | 148300 | 422 |
| 463 | 20241126 | 111300 | 26593819800 | 148400 | 148500 | 148600 | 148300 | 523 |
| 464 | 20241126 | 111200 | 26516209200 | 148600 | 148500 | 148800 | 148500 | 49 |
| 465 | 20241126 | 111100 | 26508929000 | 148800 | 148800 | 148800 | 148400 | 63 |
| 466 | 20241126 | 111000 | 26499558200 | 148500 | 148800 | 148900 | 148500 | 450 |
| 467 | 20241126 | 110900 | 26432642600 | 148900 | 148800 | 148900 | 148800 | 70 |
| 468 | 20241126 | 110800 | 26422224400 | 148800 | 148800 | 148900 | 148700 | 306 |
| 469 | 20241126 | 110700 | 26376690400 | 148800 | 148600 | 148800 | 148500 | 93 |
| 470 | 20241126 | 110600 | 26362865100 | 148700 | 148600 | 148700 | 148500 | 178 |
| 471 | 20241126 | 110500 | 26336430100 | 148500 | 148400 | 148600 | 148300 | 220 |
| 472 | 20241126 | 110400 | 26303785500 | 148300 | 148400 | 148500 | 148300 | 79 |
| 473 | 20241126 | 110300 | 26292059100 | 148400 | 148300 | 148400 | 148300 | 1431 |
| 474 | 20241126 | 110200 | 26079825800 | 148400 | 148700 | 148800 | 148300 | 928 |
| 475 | 20241126 | 110100 | 25942020400 | 148700 | 148900 | 148900 | 148700 | 114 |
| 476 | 20241126 | 110000 | 25925063300 | 148900 | 148800 | 149000 | 148700 | 227 |
| 477 | 20241126 | 105900 | 25891294900 | 148800 | 148600 | 148900 | 148600 | 34 |
| 478 | 20241126 | 105800 | 25886237000 | 148600 | 148500 | 148800 | 148500 | 222 |
| 479 | 20241126 | 105700 | 25853235100 | 148600 | 148500 | 148600 | 148400 | 73 |
| 480 | 20241126 | 105600 | 25842390800 | 148600 | 148500 | 148600 | 148500 | 96 |
| 481 | 20241126 | 105500 | 25828132200 | 148500 | 148500 | 148600 | 148500 | 168 |
| 482 | 20241126 | 105400 | 25803183700 | 148500 | 148600 | 148600 | 148400 | 185 |
| 483 | 20241126 | 105300 | 25775704900 | 148600 | 148500 | 148600 | 148500 | 70 |
| 484 | 20241126 | 105200 | 25765304800 | 148500 | 148500 | 148600 | 148500 | 94 |
| 485 | 20241126 | 105100 | 25751342700 | 148300 | 148200 | 148500 | 148200 | 1139 |
| 486 | 20241126 | 105000 | 25582420500 | 148200 | 148200 | 148200 | 148000 | 228 |
| 487 | 20241126 | 104900 | 25548654100 | 148200 | 148000 | 148300 | 148000 | 666 |
| 488 | 20241126 | 104800 | 25450063300 | 148000 | 147900 | 148200 | 147900 | 893 |
| 489 | 20241126 | 104700 | 25317874000 | 147900 | 148000 | 148000 | 147800 | 592 |
| 490 | 20241126 | 104600 | 25230310200 | 148000 | 148100 | 148200 | 147900 | 604 |
| 491 | 20241126 | 104500 | 25140916300 | 148100 | 148200 | 148200 | 148100 | 250 |
| 492 | 20241126 | 104400 | 25103885000 | 148200 | 148100 | 148200 | 148100 | 227 |
| 493 | 20241126 | 104300 | 25070251200 | 148200 | 148200 | 148200 | 148200 | 26 |
| 494 | 20241126 | 104200 | 25066398000 | 148100 | 148100 | 148200 | 148100 | 341 |
| 495 | 20241126 | 104100 | 25015894600 | 148100 | 148400 | 148400 | 148000 | 733 |
| 496 | 20241126 | 104000 | 24907373600 | 148200 | 148700 | 148700 | 148200 | 758 |
| 497 | 20241126 | 103900 | 24794902000 | 148700 | 148900 | 149000 | 148700 | 456 |
| 498 | 20241126 | 103800 | 24727019800 | 148900 | 149100 | 149100 | 148900 | 114 |
| 499 | 20241126 | 103700 | 24710038200 | 148900 | 149100 | 149200 | 148900 | 412 |
| 500 | 20241126 | 103600 | 24648643600 | 149100 | 149200 | 149300 | 148800 | 583 |
| 501 | 20241126 | 103500 | 24561670200 | 149200 | 149000 | 149300 | 149000 | 387 |
| 502 | 20241126 | 103400 | 24503977800 | 149000 | 148600 | 149000 | 148600 | 198 |
| 503 | 20241126 | 103300 | 24474522600 | 148500 | 148400 | 148600 | 148400 | 159 |
| 504 | 20241126 | 103200 | 24450912800 | 148400 | 148300 | 148600 | 148000 | 716 |
| 505 | 20241126 | 103100 | 24344770900 | 148300 | 148100 | 148400 | 148100 | 155 |
| 506 | 20241126 | 103000 | 24321802600 | 148000 | 148300 | 148600 | 148000 | 686 |
| 507 | 20241126 | 102900 | 24220207300 | 148300 | 148400 | 148600 | 148100 | 942 |
| 508 | 20241126 | 102800 | 24080500800 | 148300 | 148300 | 148500 | 148300 | 493 |
| 509 | 20241126 | 102700 | 24007357700 | 148300 | 148500 | 148500 | 148300 | 392 |
| 510 | 20241126 | 102600 | 23949170600 | 148600 | 148800 | 149100 | 148600 | 902 |
| 511 | 20241126 | 102500 | 23815044800 | 148700 | 149200 | 149200 | 148700 | 1405 |
| 512 | 20241126 | 102400 | 23605763900 | 149200 | 149400 | 149400 | 149000 | 509 |
| 513 | 20241126 | 102300 | 23529844900 | 149500 | 149600 | 149600 | 149300 | 716 |
| 514 | 20241126 | 102200 | 23422859700 | 149600 | 149600 | 149700 | 149500 | 191 |
| 515 | 20241126 | 102100 | 23394285600 | 149700 | 149600 | 149700 | 149600 | 450 |
| 516 | 20241126 | 102000 | 23326935000 | 149700 | 149600 | 149700 | 149500 | 400 |
| 517 | 20241126 | 101900 | 23267101100 | 149600 | 149800 | 149900 | 149200 | 2157 |
| 518 | 20241126 | 101800 | 22944362500 | 149800 | 149800 | 149900 | 149500 | 797 |
| 519 | 20241126 | 101700 | 22825026200 | 149800 | 149700 | 150100 | 149700 | 3838 |
| 520 | 20241126 | 101600 | 22249691100 | 149700 | 149700 | 149700 | 149600 | 1413 |
| 521 | 20241126 | 101500 | 22038237600 | 149600 | 149200 | 149600 | 149200 | 2454 |
| 522 | 20241126 | 101400 | 21671301000 | 149300 | 149100 | 149300 | 149100 | 683 |
| 523 | 20241126 | 101300 | 21569403500 | 149300 | 149300 | 149400 | 149000 | 497 |
| 524 | 20241126 | 101200 | 21495241000 | 149300 | 149500 | 149500 | 149000 | 908 |
| 525 | 20241126 | 101100 | 21359736300 | 149500 | 149000 | 149500 | 148700 | 2463 |
| 526 | 20241126 | 101000 | 20992304600 | 149000 | 148700 | 149000 | 148600 | 671 |
| 527 | 20241126 | 100900 | 20892507300 | 148700 | 148800 | 148800 | 148500 | 350 |
| 528 | 20241126 | 100800 | 20840481100 | 148900 | 148900 | 149000 | 148900 | 461 |
| 529 | 20241126 | 100700 | 20771821500 | 148900 | 148900 | 149000 | 148900 | 329 |
| 530 | 20241126 | 100600 | 20722824500 | 148900 | 148800 | 149000 | 148800 | 665 |
| 531 | 20241126 | 100500 | 20623808700 | 148900 | 148800 | 149000 | 148800 | 585 |
| 532 | 20241126 | 100400 | 20536714100 | 148700 | 148600 | 148800 | 148500 | 670 |
| 533 | 20241126 | 100300 | 20437145100 | 148600 | 148600 | 148800 | 148600 | 312 |
| 534 | 20241126 | 100200 | 20390749800 | 148600 | 148700 | 148900 | 148400 | 359 |
| 535 | 20241126 | 100100 | 20337368700 | 148700 | 148500 | 148700 | 148200 | 612 |
| 536 | 20241126 | 100000 | 20246509300 | 148500 | 148300 | 148500 | 148000 | 448 |
| 537 | 20241126 | 095900 | 20180054200 | 148300 | 148000 | 148300 | 148000 | 982 |
| 538 | 20241126 | 095800 | 20034624400 | 148000 | 148300 | 148400 | 148000 | 877 |
| 539 | 20241126 | 095700 | 19904693000 | 148300 | 148600 | 148600 | 148300 | 1059 |
| 540 | 20241126 | 095600 | 19747408900 | 148600 | 148600 | 148800 | 148600 | 184 |
| 541 | 20241126 | 095500 | 19720054900 | 148600 | 148600 | 148700 | 148500 | 344 |
| 542 | 20241126 | 095400 | 19668936600 | 148700 | 148600 | 148700 | 148500 | 448 |
| 543 | 20241126 | 095300 | 19602360600 | 148700 | 148800 | 148800 | 148600 | 964 |
| 544 | 20241126 | 095200 | 19459001400 | 148800 | 148800 | 149100 | 148800 | 313 |
| 545 | 20241126 | 095100 | 19412399700 | 148900 | 149200 | 149400 | 148800 | 1966 |
| 546 | 20241126 | 095000 | 19119336700 | 149300 | 149100 | 149400 | 149100 | 329 |
| 547 | 20241126 | 094900 | 19070250200 | 149100 | 149000 | 149300 | 149000 | 322 |
| 548 | 20241126 | 094800 | 19022252100 | 149000 | 149000 | 149500 | 148800 | 1123 |
| 549 | 20241126 | 094700 | 18854877600 | 148900 | 148800 | 149000 | 148700 | 1135 |
| 550 | 20241126 | 094600 | 18685939600 | 148800 | 149500 | 149500 | 148700 | 3697 |
| 551 | 20241126 | 094500 | 18134619800 | 149500 | 149100 | 149900 | 149100 | 2042 |
| 552 | 20241126 | 094400 | 17829133400 | 149100 | 148600 | 149300 | 148600 | 1791 |
| 553 | 20241126 | 094300 | 17562660300 | 148700 | 148000 | 148700 | 148000 | 1055 |
| 554 | 20241126 | 094200 | 17406025900 | 148000 | 147900 | 148200 | 147800 | 770 |
| 555 | 20241126 | 094100 | 17292067100 | 147900 | 148200 | 148300 | 147700 | 407 |
| 556 | 20241126 | 094000 | 17231874600 | 148300 | 147800 | 148300 | 147700 | 789 |
| 557 | 20241126 | 093900 | 17115213100 | 147800 | 147700 | 147800 | 147700 | 594 |
| 558 | 20241126 | 093800 | 17027458600 | 147700 | 147900 | 148000 | 147500 | 2260 |
| 559 | 20241126 | 093700 | 16693608500 | 147900 | 148000 | 148000 | 147800 | 1213 |
| 560 | 20241126 | 093600 | 16514249800 | 147900 | 148000 | 148200 | 147900 | 534 |
| 561 | 20241126 | 093500 | 16435204400 | 147900 | 147900 | 148300 | 147800 | 511 |
| 562 | 20241126 | 093400 | 16359580700 | 147900 | 148100 | 148200 | 147700 | 907 |
| 563 | 20241126 | 093300 | 16225411700 | 148000 | 148200 | 148400 | 147800 | 1439 |
| 564 | 20241126 | 093200 | 16012298200 | 148300 | 148300 | 148600 | 148200 | 1218 |
| 565 | 20241126 | 093100 | 15831516000 | 148300 | 148200 | 148400 | 148200 | 603 |
| 566 | 20241126 | 093000 | 15742074900 | 148200 | 147300 | 148400 | 147200 | 1338 |
| 567 | 20241126 | 092900 | 15544250700 | 147300 | 147500 | 147500 | 147100 | 907 |
| 568 | 20241126 | 092800 | 15410674300 | 147400 | 148000 | 148100 | 147400 | 3359 |
| 569 | 20241126 | 092700 | 14914705000 | 148100 | 147800 | 148200 | 147800 | 469 |
| 570 | 20241126 | 092600 | 14845307400 | 147800 | 147800 | 148200 | 147600 | 495 |
| 571 | 20241126 | 092500 | 14772166800 | 147700 | 147600 | 148300 | 147600 | 1524 |
| 572 | 20241126 | 092400 | 14546850000 | 147600 | 147900 | 148100 | 147600 | 2065 |
| 573 | 20241126 | 092300 | 14241553100 | 147900 | 147600 | 148000 | 147600 | 1303 |
| 574 | 20241126 | 092200 | 14049084700 | 147900 | 148000 | 148100 | 147300 | 609 |
| 575 | 20241126 | 092100 | 13959033500 | 147300 | 147600 | 148000 | 147300 | 1696 |
| 576 | 20241126 | 092000 | 13708655300 | 147600 | 146700 | 147600 | 146600 | 1838 |
| 577 | 20241126 | 091900 | 13438460100 | 146700 | 147000 | 147200 | 146500 | 3121 |
| 578 | 20241126 | 091800 | 12980508700 | 147100 | 147500 | 147500 | 146800 | 3604 |
| 579 | 20241126 | 091700 | 12450479500 | 147500 | 148100 | 148100 | 147400 | 1728 |
| 580 | 20241126 | 091600 | 12195447200 | 147900 | 148100 | 148100 | 147500 | 2940 |
| 581 | 20241126 | 091500 | 11760871300 | 148000 | 148400 | 148500 | 147900 | 2330 |
| 582 | 20241126 | 091400 | 11415594700 | 148300 | 148800 | 149000 | 148100 | 1694 |
| 583 | 20241126 | 091300 | 11164040700 | 148800 | 150600 | 150700 | 148700 | 5358 |
| 584 | 20241126 | 091200 | 10360838900 | 150700 | 149900 | 150700 | 149600 | 6729 |
| 585 | 20241126 | 091100 | 9349897400 | 150000 | 149800 | 150400 | 149500 | 5862 |
| 586 | 20241126 | 091000 | 8471251200 | 149900 | 148400 | 149900 | 148300 | 3192 |
| 587 | 20241126 | 090900 | 7995155500 | 148400 | 147600 | 148500 | 147500 | 2604 |
| 588 | 20241126 | 090800 | 7609862500 | 147600 | 146300 | 147800 | 146300 | 2989 |
| 589 | 20241126 | 090700 | 7170502500 | 146300 | 146400 | 146500 | 146300 | 1381 |
| 590 | 20241126 | 090600 | 6968364000 | 146400 | 146700 | 146700 | 146300 | 1705 |
| 591 | 20241126 | 090500 | 6718742000 | 146400 | 146400 | 146900 | 146100 | 1650 |
| 592 | 20241126 | 090400 | 6477334400 | 146300 | 146100 | 146700 | 145700 | 4022 |
| 593 | 20241126 | 090300 | 5889707000 | 145800 | 147900 | 147900 | 145800 | 8730 |
| 594 | 20241126 | 090200 | 4609410800 | 147700 | 147400 | 147800 | 146600 | 7097 |
| 595 | 20241126 | 090100 | 3565651700 | 147400 | 147200 | 147600 | 146400 | 5100 |
| 596 | 20241126 | 090000 | 2815513600 | 147100 | 150100 | 150100 | 147000 | 18648 |