36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 192800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 1651 |
| 3 | 20241127 | 192700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 4 | 20241127 | 192600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 5 | 20241127 | 192500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 6 | 20241127 | 192400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 7 | 20241127 | 192300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 8 | 20241127 | 192200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 9 | 20241127 | 192100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 10 | 20241127 | 192000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 11 | 20241127 | 191900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 12 | 20241127 | 191800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 13 | 20241127 | 191700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 14 | 20241127 | 191600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 15 | 20241127 | 191500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 16 | 20241127 | 191400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 17 | 20241127 | 191300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 18 | 20241127 | 191200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 19 | 20241127 | 191100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 20 | 20241127 | 191000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 21 | 20241127 | 190900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 22 | 20241127 | 190800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 23 | 20241127 | 190700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 24 | 20241127 | 190600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 25 | 20241127 | 190500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 26 | 20241127 | 190400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 27 | 20241127 | 190300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 28 | 20241127 | 190200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 29 | 20241127 | 190100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 30 | 20241127 | 190000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 31 | 20241127 | 185900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 32 | 20241127 | 185800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 1651 |
| 33 | 20241127 | 185700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 34 | 20241127 | 185600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 35 | 20241127 | 185500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 36 | 20241127 | 185400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 37 | 20241127 | 185300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 38 | 20241127 | 185200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 39 | 20241127 | 185100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 40 | 20241127 | 185000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 41 | 20241127 | 184900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 42 | 20241127 | 184800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 43 | 20241127 | 184700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 44 | 20241127 | 184600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 45 | 20241127 | 184500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 46 | 20241127 | 184400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 47 | 20241127 | 184300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 48 | 20241127 | 184200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 49 | 20241127 | 184100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 50 | 20241127 | 184000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 51 | 20241127 | 183900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 52 | 20241127 | 183800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 53 | 20241127 | 183700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 54 | 20241127 | 183600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 55 | 20241127 | 183500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 56 | 20241127 | 183400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 57 | 20241127 | 183300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 58 | 20241127 | 183200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 59 | 20241127 | 183100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 60 | 20241127 | 183000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 61 | 20241127 | 182900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 62 | 20241127 | 182800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 1651 |
| 63 | 20241127 | 182700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 64 | 20241127 | 182600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 65 | 20241127 | 182500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 66 | 20241127 | 182400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 67 | 20241127 | 182300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 68 | 20241127 | 182200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 69 | 20241127 | 182100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 70 | 20241127 | 182000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 71 | 20241127 | 181900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 72 | 20241127 | 181800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 73 | 20241127 | 181700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 74 | 20241127 | 181600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 75 | 20241127 | 181500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 76 | 20241127 | 181400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 77 | 20241127 | 181300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 78 | 20241127 | 181200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 79 | 20241127 | 181100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 80 | 20241127 | 181000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 81 | 20241127 | 180900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 82 | 20241127 | 180800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 83 | 20241127 | 180700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 84 | 20241127 | 180600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 85 | 20241127 | 180500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 86 | 20241127 | 180400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 87 | 20241127 | 180300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 88 | 20241127 | 180200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 89 | 20241127 | 180100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 90 | 20241127 | 180000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 91 | 20241127 | 175900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 92 | 20241127 | 175800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 1651 |
| 93 | 20241127 | 175700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 94 | 20241127 | 175600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 95 | 20241127 | 175500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 96 | 20241127 | 175400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 97 | 20241127 | 175300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 98 | 20241127 | 175200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 99 | 20241127 | 175100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 100 | 20241127 | 175000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 101 | 20241127 | 174900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 102 | 20241127 | 174800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 103 | 20241127 | 174700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 104 | 20241127 | 174600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 105 | 20241127 | 174500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 106 | 20241127 | 174400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 107 | 20241127 | 174300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 108 | 20241127 | 174200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 109 | 20241127 | 174100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 110 | 20241127 | 174000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 111 | 20241127 | 173900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 112 | 20241127 | 173800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 113 | 20241127 | 173700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 114 | 20241127 | 173600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 115 | 20241127 | 173500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 116 | 20241127 | 173400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 117 | 20241127 | 173300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 118 | 20241127 | 173200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 119 | 20241127 | 173100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 120 | 20241127 | 173000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 121 | 20241127 | 172900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 122 | 20241127 | 172800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 1651 |
| 123 | 20241127 | 172700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 124 | 20241127 | 172600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 125 | 20241127 | 172500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 126 | 20241127 | 172400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 127 | 20241127 | 172300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 128 | 20241127 | 172200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 129 | 20241127 | 172100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 130 | 20241127 | 172000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 131 | 20241127 | 171900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 132 | 20241127 | 171800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 133 | 20241127 | 171700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 134 | 20241127 | 171600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 135 | 20241127 | 171500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 136 | 20241127 | 171400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 137 | 20241127 | 171300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 138 | 20241127 | 171200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 139 | 20241127 | 171100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 140 | 20241127 | 171000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 141 | 20241127 | 170900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 142 | 20241127 | 170800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 143 | 20241127 | 170700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 144 | 20241127 | 170600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 145 | 20241127 | 170500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 146 | 20241127 | 170400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 147 | 20241127 | 170300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 148 | 20241127 | 170200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 149 | 20241127 | 170100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 150 | 20241127 | 170000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 151 | 20241127 | 165900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 152 | 20241127 | 165800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 1651 |
| 153 | 20241127 | 165700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 154 | 20241127 | 165600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 155 | 20241127 | 165500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 156 | 20241127 | 165400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 157 | 20241127 | 165300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 158 | 20241127 | 165200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 159 | 20241127 | 165100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 160 | 20241127 | 165000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 161 | 20241127 | 164900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 162 | 20241127 | 164800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 163 | 20241127 | 164700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 164 | 20241127 | 164600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 165 | 20241127 | 164500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 166 | 20241127 | 164400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 167 | 20241127 | 164300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 168 | 20241127 | 164200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 169 | 20241127 | 164100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 170 | 20241127 | 164000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 171 | 20241127 | 163900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 172 | 20241127 | 163800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 173 | 20241127 | 163700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 174 | 20241127 | 163600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 175 | 20241127 | 163500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 176 | 20241127 | 163400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 177 | 20241127 | 163300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 178 | 20241127 | 163200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 179 | 20241127 | 163100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 180 | 20241127 | 163000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 181 | 20241127 | 162900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 182 | 20241127 | 162800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 1651 |
| 183 | 20241127 | 162700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 184 | 20241127 | 162600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 185 | 20241127 | 162500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 186 | 20241127 | 162400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 187 | 20241127 | 162300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 188 | 20241127 | 162200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 189 | 20241127 | 162100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 190 | 20241127 | 162000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 191 | 20241127 | 161900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 192 | 20241127 | 161800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 193 | 20241127 | 161700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 194 | 20241127 | 161600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 195 | 20241127 | 161500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 196 | 20241127 | 161400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 197 | 20241127 | 161300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 198 | 20241127 | 161200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 199 | 20241127 | 161100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 200 | 20241127 | 161000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 201 | 20241127 | 160900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 202 | 20241127 | 160800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 203 | 20241127 | 160700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 204 | 20241127 | 160600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 205 | 20241127 | 160500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 206 | 20241127 | 160400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 207 | 20241127 | 160300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 208 | 20241127 | 160200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 209 | 20241127 | 160100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 210 | 20241127 | 160000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 211 | 20241127 | 155900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 212 | 20241127 | 155800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 1651 |
| 213 | 20241127 | 155700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 214 | 20241127 | 155600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 215 | 20241127 | 155500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 216 | 20241127 | 155400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 217 | 20241127 | 155300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 218 | 20241127 | 155200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 219 | 20241127 | 155100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 220 | 20241127 | 155000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 221 | 20241127 | 154900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 222 | 20241127 | 154800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 223 | 20241127 | 154700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 224 | 20241127 | 154600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 225 | 20241127 | 154500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 226 | 20241127 | 154400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 227 | 20241127 | 154300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 228 | 20241127 | 154200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 229 | 20241127 | 154100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 230 | 20241127 | 154000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 231 | 20241127 | 153900 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 232 | 20241127 | 153800 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 233 | 20241127 | 153700 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 234 | 20241127 | 153600 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 235 | 20241127 | 153500 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 236 | 20241127 | 153400 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 237 | 20241127 | 153300 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 238 | 20241127 | 153200 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 239 | 20241127 | 153100 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 0 |
| 240 | 20241127 | 153000 | 21240747200 | 122700 | 122700 | 122700 | 122700 | 1651 |
| 241 | 20241127 | 152900 | 21038169500 | 122600 | 122600 | 122600 | 122600 | 0 |
| 242 | 20241127 | 152800 | 21038169500 | 122600 | 122600 | 122600 | 122600 | 0 |
| 243 | 20241127 | 152700 | 21038169500 | 122600 | 122600 | 122600 | 122600 | 0 |
| 244 | 20241127 | 152600 | 21038169500 | 122600 | 122600 | 122600 | 122600 | 0 |
| 245 | 20241127 | 152500 | 21038169500 | 122600 | 122600 | 122600 | 122600 | 0 |
| 246 | 20241127 | 152400 | 21038169500 | 122600 | 122600 | 122600 | 122600 | 0 |
| 247 | 20241127 | 152300 | 21038169500 | 122600 | 122600 | 122600 | 122600 | 0 |
| 248 | 20241127 | 152200 | 21038169500 | 122600 | 122600 | 122600 | 122600 | 0 |
| 249 | 20241127 | 152100 | 21038169500 | 122600 | 122600 | 122600 | 122600 | 0 |
| 250 | 20241127 | 152000 | 21038169500 | 122600 | 122600 | 122600 | 122600 | 0 |
| 251 | 20241127 | 151900 | 21038169500 | 122600 | 122500 | 122700 | 122400 | 639 |
| 252 | 20241127 | 151800 | 20959867800 | 122400 | 122500 | 122500 | 122400 | 165 |
| 253 | 20241127 | 151700 | 20939663800 | 122500 | 122400 | 122600 | 122400 | 222 |
| 254 | 20241127 | 151600 | 20912469300 | 122400 | 122500 | 122500 | 122400 | 217 |
| 255 | 20241127 | 151500 | 20885893700 | 122500 | 122600 | 122600 | 122400 | 426 |
| 256 | 20241127 | 151400 | 20833703500 | 122500 | 122600 | 122600 | 122500 | 259 |
| 257 | 20241127 | 151300 | 20801966600 | 122600 | 122500 | 122600 | 122300 | 1038 |
| 258 | 20241127 | 151200 | 20674900300 | 122500 | 122300 | 122500 | 122300 | 324 |
| 259 | 20241127 | 151100 | 20635250300 | 122400 | 122400 | 122400 | 122200 | 194 |
| 260 | 20241127 | 151000 | 20611522100 | 122400 | 122400 | 122500 | 122300 | 163 |
| 261 | 20241127 | 150900 | 20591583500 | 122400 | 122400 | 122500 | 122300 | 129 |
| 262 | 20241127 | 150800 | 20575792800 | 122400 | 122000 | 122500 | 122000 | 2058 |
| 263 | 20241127 | 150700 | 20324095600 | 122100 | 121900 | 122100 | 121900 | 588 |
| 264 | 20241127 | 150600 | 20252356200 | 121900 | 122000 | 122100 | 121900 | 259 |
| 265 | 20241127 | 150500 | 20220758600 | 122100 | 122200 | 122300 | 122000 | 989 |
| 266 | 20241127 | 150400 | 20099933100 | 122300 | 122200 | 122300 | 122200 | 95 |
| 267 | 20241127 | 150300 | 20088323200 | 122200 | 122200 | 122300 | 122200 | 139 |
| 268 | 20241127 | 150200 | 20071336800 | 122200 | 122200 | 122300 | 122200 | 44 |
| 269 | 20241127 | 150100 | 20065959800 | 122300 | 122200 | 122300 | 122200 | 134 |
| 270 | 20241127 | 150000 | 20049584200 | 122200 | 122200 | 122400 | 122200 | 291 |
| 271 | 20241127 | 145900 | 20013999100 | 122300 | 122200 | 122300 | 122200 | 97 |
| 272 | 20241127 | 145800 | 20002142900 | 122300 | 122300 | 122300 | 122200 | 61 |
| 273 | 20241127 | 145700 | 19994684700 | 122200 | 122300 | 122400 | 122200 | 156 |
| 274 | 20241127 | 145600 | 19975609700 | 122400 | 122300 | 122400 | 122300 | 240 |
| 275 | 20241127 | 145500 | 19946256300 | 122400 | 122300 | 122400 | 122300 | 69 |
| 276 | 20241127 | 145400 | 19937815600 | 122400 | 122400 | 122500 | 122300 | 48 |
| 277 | 20241127 | 145300 | 19931940200 | 122400 | 122400 | 122400 | 122300 | 120 |
| 278 | 20241127 | 145200 | 19917255000 | 122500 | 122500 | 122500 | 122300 | 865 |
| 279 | 20241127 | 145100 | 19811451700 | 122400 | 122500 | 122600 | 122300 | 1007 |
| 280 | 20241127 | 145000 | 19688216600 | 122600 | 122500 | 122600 | 122400 | 555 |
| 281 | 20241127 | 144900 | 19620254100 | 122500 | 122500 | 122600 | 122400 | 89 |
| 282 | 20241127 | 144800 | 19609353000 | 122500 | 122600 | 122600 | 122500 | 179 |
| 283 | 20241127 | 144700 | 19587422600 | 122600 | 122700 | 122700 | 122600 | 507 |
| 284 | 20241127 | 144600 | 19525253000 | 122800 | 122700 | 122800 | 122700 | 72 |
| 285 | 20241127 | 144500 | 19516416700 | 122700 | 122700 | 122800 | 122700 | 128 |
| 286 | 20241127 | 144400 | 19500709100 | 122700 | 122800 | 122900 | 122700 | 71 |
| 287 | 20241127 | 144300 | 19491993100 | 122900 | 122800 | 122900 | 122800 | 55 |
| 288 | 20241127 | 144200 | 19485237200 | 122900 | 123000 | 123000 | 122800 | 127 |
| 289 | 20241127 | 144100 | 19469628900 | 122900 | 123000 | 123000 | 122900 | 87 |
| 290 | 20241127 | 144000 | 19458934900 | 123000 | 123100 | 123100 | 123000 | 201 |
| 291 | 20241127 | 143900 | 19434209500 | 123100 | 123000 | 123100 | 123000 | 198 |
| 292 | 20241127 | 143800 | 19409851600 | 123000 | 123300 | 123300 | 123000 | 58 |
| 293 | 20241127 | 143700 | 19402708500 | 123200 | 123200 | 123300 | 123000 | 608 |
| 294 | 20241127 | 143600 | 19327803100 | 123200 | 123000 | 123200 | 123000 | 360 |
| 295 | 20241127 | 143500 | 19283489200 | 123100 | 123100 | 123100 | 123000 | 114 |
| 296 | 20241127 | 143400 | 19269465900 | 123000 | 123100 | 123200 | 123000 | 83 |
| 297 | 20241127 | 143300 | 19259253500 | 123100 | 123100 | 123200 | 123100 | 144 |
| 298 | 20241127 | 143200 | 19241525000 | 123100 | 123000 | 123100 | 122900 | 270 |
| 299 | 20241127 | 143100 | 19208306900 | 123100 | 123000 | 123300 | 123000 | 285 |
| 300 | 20241127 | 143000 | 19173218400 | 123100 | 123000 | 123300 | 122900 | 321 |
| 301 | 20241127 | 142900 | 19133713400 | 123000 | 123000 | 123200 | 122900 | 545 |
| 302 | 20241127 | 142800 | 19066674900 | 123000 | 122900 | 123200 | 122900 | 395 |
| 303 | 20241127 | 142700 | 19018074200 | 122900 | 122800 | 122900 | 122700 | 549 |
| 304 | 20241127 | 142600 | 18950615600 | 122700 | 122600 | 122800 | 122600 | 274 |
| 305 | 20241127 | 142500 | 18916982900 | 122700 | 122300 | 122700 | 122300 | 715 |
| 306 | 20241127 | 142400 | 18829434000 | 122200 | 122100 | 122300 | 121900 | 815 |
| 307 | 20241127 | 142300 | 18729899000 | 122100 | 122000 | 122100 | 121900 | 86 |
| 308 | 20241127 | 142200 | 18719408700 | 122100 | 121800 | 122100 | 121800 | 617 |
| 309 | 20241127 | 142100 | 18644139500 | 122000 | 121700 | 122000 | 121700 | 448 |
| 310 | 20241127 | 142000 | 18589573500 | 121800 | 121800 | 121800 | 121600 | 229 |
| 311 | 20241127 | 141900 | 18561697200 | 121800 | 121800 | 121900 | 121700 | 85 |
| 312 | 20241127 | 141800 | 18551343600 | 121900 | 121900 | 122000 | 121700 | 240 |
| 313 | 20241127 | 141700 | 18522103500 | 121700 | 122000 | 122000 | 121600 | 481 |
| 314 | 20241127 | 141600 | 18463566800 | 121700 | 121800 | 121900 | 121700 | 713 |
| 315 | 20241127 | 141500 | 18376743100 | 121900 | 121900 | 121900 | 121800 | 134 |
| 316 | 20241127 | 141400 | 18360420600 | 121900 | 121900 | 121900 | 121800 | 90 |
| 317 | 20241127 | 141300 | 18349453400 | 122000 | 121800 | 122000 | 121700 | 715 |
| 318 | 20241127 | 141200 | 18262313600 | 121800 | 121900 | 121900 | 121800 | 201 |
| 319 | 20241127 | 141100 | 18237815300 | 121800 | 121900 | 122000 | 121800 | 138 |
| 320 | 20241127 | 141000 | 18220997400 | 121900 | 121900 | 122000 | 121800 | 241 |
| 321 | 20241127 | 140900 | 18191635700 | 121900 | 121900 | 122000 | 121800 | 75 |
| 322 | 20241127 | 140800 | 18182492400 | 121900 | 121900 | 122000 | 121900 | 330 |
| 323 | 20241127 | 140700 | 18142257600 | 122100 | 122000 | 122100 | 121900 | 861 |
| 324 | 20241127 | 140600 | 18037193100 | 122000 | 122000 | 122100 | 121900 | 247 |
| 325 | 20241127 | 140500 | 18007057700 | 122000 | 121900 | 122100 | 121900 | 25 |
| 326 | 20241127 | 140400 | 18004007800 | 122100 | 122100 | 122100 | 122000 | 100 |
| 327 | 20241127 | 140300 | 17991805700 | 122000 | 122000 | 122200 | 122000 | 672 |
| 328 | 20241127 | 140200 | 17909754600 | 122000 | 122000 | 122100 | 121900 | 89 |
| 329 | 20241127 | 140100 | 17898899100 | 122100 | 122000 | 122100 | 121800 | 263 |
| 330 | 20241127 | 140000 | 17866832700 | 122000 | 121900 | 122100 | 121900 | 321 |
| 331 | 20241127 | 135900 | 17827665200 | 121900 | 121700 | 121900 | 121600 | 415 |
| 332 | 20241127 | 135800 | 17777118600 | 121600 | 121600 | 121800 | 121600 | 323 |
| 333 | 20241127 | 135700 | 17737831400 | 121600 | 121600 | 121900 | 121500 | 842 |
| 334 | 20241127 | 135600 | 17635439100 | 121600 | 121800 | 121800 | 121600 | 244 |
| 335 | 20241127 | 135500 | 17605741500 | 121700 | 121800 | 121800 | 121700 | 95 |
| 336 | 20241127 | 135400 | 17594177700 | 121800 | 121700 | 121900 | 121700 | 254 |
| 337 | 20241127 | 135300 | 17563233800 | 121700 | 121800 | 121900 | 121700 | 103 |
| 338 | 20241127 | 135200 | 17550689900 | 121800 | 121800 | 121900 | 121800 | 130 |
| 339 | 20241127 | 135100 | 17534855000 | 121900 | 121700 | 121900 | 121600 | 374 |
| 340 | 20241127 | 135000 | 17489332500 | 121600 | 121700 | 121700 | 121600 | 101 |
| 341 | 20241127 | 134900 | 17477049800 | 121600 | 121600 | 121700 | 121600 | 152 |
| 342 | 20241127 | 134800 | 17458565100 | 121600 | 121600 | 121700 | 121500 | 55 |
| 343 | 20241127 | 134700 | 17451876600 | 121600 | 121600 | 121800 | 121500 | 587 |
| 344 | 20241127 | 134600 | 17380520200 | 121600 | 121500 | 121700 | 121500 | 33 |
| 345 | 20241127 | 134500 | 17376508300 | 121600 | 121500 | 121800 | 121400 | 978 |
| 346 | 20241127 | 134400 | 17257560400 | 121500 | 121500 | 121500 | 121400 | 382 |
| 347 | 20241127 | 134300 | 17211149600 | 121400 | 121500 | 121600 | 121400 | 257 |
| 348 | 20241127 | 134200 | 17179925800 | 121500 | 121600 | 121600 | 121400 | 489 |
| 349 | 20241127 | 134100 | 17120520900 | 121600 | 121400 | 121600 | 121400 | 234 |
| 350 | 20241127 | 134000 | 17092088900 | 121400 | 121600 | 121600 | 121400 | 411 |
| 351 | 20241127 | 133900 | 17042162700 | 121600 | 121600 | 121700 | 121500 | 72 |
| 352 | 20241127 | 133800 | 17033409200 | 121700 | 121700 | 121700 | 121500 | 198 |
| 353 | 20241127 | 133700 | 17009332400 | 121800 | 121700 | 121800 | 121700 | 92 |
| 354 | 20241127 | 133600 | 16998134300 | 121800 | 121600 | 121800 | 121600 | 184 |
| 355 | 20241127 | 133500 | 16975743200 | 121600 | 121700 | 121700 | 121500 | 180 |
| 356 | 20241127 | 133400 | 16953854700 | 121700 | 121600 | 121700 | 121500 | 435 |
| 357 | 20241127 | 133300 | 16900955100 | 121500 | 121600 | 121700 | 121500 | 170 |
| 358 | 20241127 | 133200 | 16880295000 | 121500 | 121700 | 121700 | 121500 | 183 |
| 359 | 20241127 | 133100 | 16858039100 | 121700 | 121600 | 121700 | 121400 | 855 |
| 360 | 20241127 | 133000 | 16754074800 | 121500 | 121500 | 121500 | 121400 | 442 |
| 361 | 20241127 | 132900 | 16700390100 | 121500 | 121600 | 121600 | 121400 | 128 |
| 362 | 20241127 | 132800 | 16684837000 | 121600 | 121700 | 121700 | 121400 | 625 |
| 363 | 20241127 | 132700 | 16608882600 | 121600 | 121700 | 121800 | 121600 | 68 |
| 364 | 20241127 | 132600 | 16600607700 | 121700 | 121700 | 121800 | 121600 | 176 |
| 365 | 20241127 | 132500 | 16579197500 | 121800 | 121700 | 121900 | 121500 | 201 |
| 366 | 20241127 | 132400 | 16554725600 | 121600 | 121900 | 121900 | 121500 | 1058 |
| 367 | 20241127 | 132300 | 16425997700 | 121800 | 121900 | 122000 | 121800 | 210 |
| 368 | 20241127 | 132200 | 16400404800 | 122000 | 121900 | 122000 | 121800 | 276 |
| 369 | 20241127 | 132100 | 16366762800 | 121900 | 122100 | 122100 | 121900 | 362 |
| 370 | 20241127 | 132000 | 16322613400 | 122200 | 122100 | 122200 | 122000 | 366 |
| 371 | 20241127 | 131900 | 16277911900 | 122200 | 122200 | 122300 | 122000 | 423 |
| 372 | 20241127 | 131800 | 16226230300 | 122200 | 122200 | 122300 | 122200 | 62 |
| 373 | 20241127 | 131700 | 16218652500 | 122200 | 122300 | 122400 | 122200 | 144 |
| 374 | 20241127 | 131600 | 16201051200 | 122400 | 122500 | 122600 | 122300 | 580 |
| 375 | 20241127 | 131500 | 16130011000 | 122500 | 122300 | 122600 | 122300 | 932 |
| 376 | 20241127 | 131400 | 16015968500 | 122200 | 122200 | 122300 | 122100 | 208 |
| 377 | 20241127 | 131300 | 15990552900 | 122100 | 122300 | 122300 | 122100 | 192 |
| 378 | 20241127 | 131200 | 15967094800 | 122200 | 122600 | 122600 | 122200 | 319 |
| 379 | 20241127 | 131100 | 15928101100 | 122500 | 122100 | 122500 | 122100 | 558 |
| 380 | 20241127 | 131000 | 15859819300 | 122200 | 122100 | 122200 | 121900 | 437 |
| 381 | 20241127 | 130900 | 15806456100 | 122100 | 121900 | 122200 | 121900 | 417 |
| 382 | 20241127 | 130800 | 15755568700 | 121900 | 121900 | 122200 | 121900 | 659 |
| 383 | 20241127 | 130700 | 15675143500 | 121800 | 121700 | 122000 | 121700 | 368 |
| 384 | 20241127 | 130600 | 15630290500 | 121800 | 121900 | 121900 | 121600 | 205 |
| 385 | 20241127 | 130500 | 15605327300 | 121900 | 121700 | 121900 | 121700 | 481 |
| 386 | 20241127 | 130400 | 15546742600 | 121700 | 121400 | 121700 | 121300 | 410 |
| 387 | 20241127 | 130300 | 15496927100 | 121400 | 121200 | 121500 | 121100 | 1377 |
| 388 | 20241127 | 130200 | 15329848700 | 121300 | 121300 | 121400 | 121200 | 129 |
| 389 | 20241127 | 130100 | 15314201300 | 121400 | 121300 | 121400 | 121300 | 198 |
| 390 | 20241127 | 130000 | 15290170500 | 121400 | 121400 | 121500 | 121300 | 170 |
| 391 | 20241127 | 125900 | 15269540900 | 121400 | 121400 | 121500 | 121400 | 266 |
| 392 | 20241127 | 125800 | 15237247800 | 121500 | 121600 | 121600 | 121500 | 141 |
| 393 | 20241127 | 125700 | 15220113600 | 121500 | 121800 | 121800 | 121500 | 943 |
| 394 | 20241127 | 125600 | 15105298100 | 121800 | 121500 | 121900 | 121500 | 531 |
| 395 | 20241127 | 125500 | 15040670400 | 121500 | 121600 | 121600 | 121300 | 260 |
| 396 | 20241127 | 125400 | 15009067800 | 121400 | 121300 | 121500 | 121000 | 1018 |
| 397 | 20241127 | 125300 | 14885473800 | 121300 | 120700 | 121300 | 120700 | 2866 |
| 398 | 20241127 | 125200 | 14538457900 | 120700 | 120600 | 120700 | 120500 | 653 |
| 399 | 20241127 | 125100 | 14459704000 | 120600 | 120300 | 120700 | 120300 | 863 |
| 400 | 20241127 | 125000 | 14355778500 | 120300 | 120300 | 120400 | 120300 | 160 |
| 401 | 20241127 | 124900 | 14336528200 | 120300 | 120300 | 120400 | 120300 | 607 |
| 402 | 20241127 | 124800 | 14263452100 | 120400 | 120300 | 120400 | 120300 | 215 |
| 403 | 20241127 | 124700 | 14237585300 | 120300 | 120400 | 120400 | 120300 | 206 |
| 404 | 20241127 | 124600 | 14212800000 | 120300 | 120300 | 120400 | 120300 | 195 |
| 405 | 20241127 | 124500 | 14189340500 | 120300 | 120400 | 120500 | 120300 | 244 |
| 406 | 20241127 | 124400 | 14159971900 | 120400 | 120300 | 120500 | 120200 | 1234 |
| 407 | 20241127 | 124300 | 14011538900 | 120200 | 120300 | 120400 | 120200 | 1154 |
| 408 | 20241127 | 124200 | 13872813500 | 120300 | 120400 | 120400 | 120300 | 542 |
| 409 | 20241127 | 124100 | 13807608900 | 120400 | 120500 | 120600 | 120400 | 840 |
| 410 | 20241127 | 124000 | 13706408200 | 120500 | 120800 | 121000 | 120500 | 2795 |
| 411 | 20241127 | 123900 | 13368923800 | 120900 | 121000 | 121000 | 120800 | 521 |
| 412 | 20241127 | 123800 | 13305967600 | 120900 | 121000 | 121000 | 120900 | 187 |
| 413 | 20241127 | 123700 | 13283357700 | 121000 | 120900 | 121100 | 120900 | 382 |
| 414 | 20241127 | 123600 | 13237140700 | 120900 | 120800 | 121000 | 120700 | 276 |
| 415 | 20241127 | 123500 | 13203809600 | 120900 | 120800 | 121000 | 120700 | 486 |
| 416 | 20241127 | 123400 | 13145075500 | 120700 | 120800 | 120900 | 120700 | 367 |
| 417 | 20241127 | 123300 | 13100742500 | 120700 | 121000 | 121000 | 120700 | 1017 |
| 418 | 20241127 | 123200 | 12977816300 | 120900 | 120900 | 121000 | 120900 | 123 |
| 419 | 20241127 | 123100 | 12962941400 | 120900 | 120900 | 121000 | 120900 | 121 |
| 420 | 20241127 | 123000 | 12948311400 | 120900 | 120900 | 121000 | 120900 | 109 |
| 421 | 20241127 | 122900 | 12935131200 | 120900 | 121000 | 121100 | 120900 | 217 |
| 422 | 20241127 | 122800 | 12908881400 | 121000 | 121100 | 121100 | 121000 | 208 |
| 423 | 20241127 | 122700 | 12883702200 | 121000 | 121100 | 121100 | 121000 | 128 |
| 424 | 20241127 | 122600 | 12868208200 | 121200 | 120800 | 121200 | 120800 | 1232 |
| 425 | 20241127 | 122500 | 12719143600 | 120800 | 120900 | 121000 | 120800 | 173 |
| 426 | 20241127 | 122400 | 12698235500 | 120900 | 120900 | 121000 | 120900 | 306 |
| 427 | 20241127 | 122300 | 12661239600 | 120900 | 120900 | 121000 | 120900 | 113 |
| 428 | 20241127 | 122200 | 12647576000 | 120900 | 121000 | 121000 | 120900 | 184 |
| 429 | 20241127 | 122100 | 12625329700 | 120900 | 120900 | 121000 | 120900 | 267 |
| 430 | 20241127 | 122000 | 12593028800 | 120900 | 120900 | 121000 | 120800 | 273 |
| 431 | 20241127 | 121900 | 12560024500 | 120900 | 120900 | 121000 | 120800 | 281 |
| 432 | 20241127 | 121800 | 12526067100 | 120900 | 121000 | 121000 | 120800 | 517 |
| 433 | 20241127 | 121700 | 12463572000 | 120900 | 121000 | 121100 | 120900 | 358 |
| 434 | 20241127 | 121600 | 12420282700 | 121000 | 121000 | 121100 | 121000 | 641 |
| 435 | 20241127 | 121500 | 12342721500 | 121100 | 121100 | 121200 | 121000 | 383 |
| 436 | 20241127 | 121400 | 12296361300 | 121100 | 121300 | 121300 | 121100 | 330 |
| 437 | 20241127 | 121300 | 12256378400 | 121200 | 121100 | 121200 | 121100 | 113 |
| 438 | 20241127 | 121200 | 12242688300 | 121100 | 121200 | 121300 | 121100 | 133 |
| 439 | 20241127 | 121100 | 12226571200 | 121200 | 121300 | 121300 | 121200 | 398 |
| 440 | 20241127 | 121000 | 12178332600 | 121200 | 121300 | 121300 | 121200 | 114 |
| 441 | 20241127 | 120900 | 12164512800 | 121200 | 121300 | 121400 | 121200 | 136 |
| 442 | 20241127 | 120800 | 12148017000 | 121400 | 121400 | 121400 | 121300 | 64 |
| 443 | 20241127 | 120700 | 12140253400 | 121300 | 121300 | 121400 | 121200 | 227 |
| 444 | 20241127 | 120600 | 12112717000 | 121300 | 121400 | 121400 | 121300 | 264 |
| 445 | 20241127 | 120500 | 12080684600 | 121300 | 121600 | 121700 | 121300 | 911 |
| 446 | 20241127 | 120400 | 11969972300 | 121600 | 121800 | 121800 | 121600 | 508 |
| 447 | 20241127 | 120300 | 11908136000 | 121900 | 121800 | 121900 | 121800 | 71 |
| 448 | 20241127 | 120200 | 11899487300 | 121800 | 122100 | 122100 | 121800 | 1428 |
| 449 | 20241127 | 120100 | 11725311600 | 122100 | 122100 | 122200 | 122100 | 95 |
| 450 | 20241127 | 120000 | 11713710900 | 122100 | 122100 | 122200 | 122100 | 175 |
| 451 | 20241127 | 115900 | 11692342100 | 122200 | 122200 | 122300 | 122100 | 200 |
| 452 | 20241127 | 115800 | 11667901500 | 122200 | 122300 | 122300 | 122200 | 60 |
| 453 | 20241127 | 115700 | 11660566700 | 122300 | 122300 | 122400 | 122300 | 122 |
| 454 | 20241127 | 115600 | 11645645400 | 122300 | 122300 | 122400 | 122300 | 332 |
| 455 | 20241127 | 115500 | 11605017300 | 122400 | 122600 | 122600 | 122300 | 88 |
| 456 | 20241127 | 115400 | 11594245100 | 122400 | 122300 | 122600 | 122300 | 272 |
| 457 | 20241127 | 115300 | 11560939700 | 122300 | 122400 | 122500 | 122300 | 174 |
| 458 | 20241127 | 115200 | 11539654500 | 122400 | 122700 | 122700 | 122300 | 304 |
| 459 | 20241127 | 115100 | 11502404200 | 122700 | 122900 | 122900 | 122600 | 318 |
| 460 | 20241127 | 115000 | 11463374800 | 122800 | 123000 | 123200 | 122800 | 89 |
| 461 | 20241127 | 114900 | 11452432800 | 123200 | 123000 | 123300 | 122900 | 784 |
| 462 | 20241127 | 114800 | 11355974400 | 123000 | 122600 | 123000 | 122500 | 1256 |
| 463 | 20241127 | 114700 | 11201803400 | 122500 | 122400 | 122600 | 122400 | 241 |
| 464 | 20241127 | 114600 | 11172291800 | 122500 | 122600 | 122600 | 122400 | 70 |
| 465 | 20241127 | 114500 | 11163718400 | 122600 | 122600 | 122600 | 122300 | 235 |
| 466 | 20241127 | 114400 | 11134924300 | 122500 | 122400 | 122600 | 122300 | 229 |
| 467 | 20241127 | 114300 | 11106872300 | 122300 | 122300 | 122500 | 122200 | 171 |
| 468 | 20241127 | 114200 | 11085945000 | 122300 | 122200 | 122400 | 122200 | 186 |
| 469 | 20241127 | 114100 | 11063182100 | 122200 | 122500 | 122500 | 122200 | 241 |
| 470 | 20241127 | 114000 | 11033684000 | 122200 | 122600 | 122600 | 122200 | 145 |
| 471 | 20241127 | 113900 | 11015933800 | 122600 | 122500 | 122600 | 122400 | 155 |
| 472 | 20241127 | 113800 | 10996940900 | 122500 | 122300 | 122500 | 122200 | 304 |
| 473 | 20241127 | 113700 | 10959738900 | 122200 | 122300 | 122400 | 122200 | 150 |
| 474 | 20241127 | 113600 | 10941394100 | 122300 | 122300 | 122400 | 122200 | 174 |
| 475 | 20241127 | 113500 | 10920109700 | 122400 | 122300 | 122400 | 122300 | 160 |
| 476 | 20241127 | 113400 | 10900534400 | 122300 | 122300 | 122500 | 122200 | 141 |
| 477 | 20241127 | 113300 | 10883285000 | 122400 | 122400 | 122400 | 122200 | 196 |
| 478 | 20241127 | 113200 | 10859316000 | 122400 | 122400 | 122400 | 122300 | 139 |
| 479 | 20241127 | 113100 | 10842306200 | 122500 | 122500 | 122500 | 122300 | 160 |
| 480 | 20241127 | 113000 | 10822719300 | 122500 | 122300 | 122600 | 122300 | 124 |
| 481 | 20241127 | 112900 | 10807536100 | 122500 | 122300 | 122700 | 122100 | 194 |
| 482 | 20241127 | 112800 | 10783767600 | 122400 | 122600 | 122600 | 122200 | 197 |
| 483 | 20241127 | 112700 | 10759653700 | 122600 | 122300 | 122600 | 122200 | 422 |
| 484 | 20241127 | 112600 | 10707955900 | 122300 | 122100 | 122300 | 122100 | 214 |
| 485 | 20241127 | 112500 | 10681811700 | 122300 | 122000 | 122300 | 122000 | 112 |
| 486 | 20241127 | 112400 | 10668127700 | 122200 | 122100 | 122300 | 122000 | 262 |
| 487 | 20241127 | 112300 | 10636106600 | 122200 | 122000 | 122200 | 122000 | 160 |
| 488 | 20241127 | 112200 | 10616572100 | 122000 | 122200 | 122200 | 122000 | 226 |
| 489 | 20241127 | 112100 | 10588989700 | 122100 | 122200 | 122300 | 121900 | 253 |
| 490 | 20241127 | 112000 | 10558099700 | 122300 | 122000 | 122300 | 122000 | 79 |
| 491 | 20241127 | 111900 | 10548447500 | 122400 | 122200 | 122400 | 121900 | 376 |
| 492 | 20241127 | 111800 | 10502469600 | 122200 | 122100 | 122200 | 122000 | 641 |
| 493 | 20241127 | 111700 | 10424227700 | 122100 | 122200 | 122400 | 122100 | 240 |
| 494 | 20241127 | 111600 | 10394893200 | 122200 | 122300 | 122400 | 122100 | 762 |
| 495 | 20241127 | 111500 | 10301747700 | 122300 | 122500 | 122600 | 122300 | 278 |
| 496 | 20241127 | 111400 | 10267719300 | 122600 | 122600 | 122600 | 122500 | 914 |
| 497 | 20241127 | 111300 | 10155683400 | 122600 | 122500 | 122800 | 122500 | 582 |
| 498 | 20241127 | 111200 | 10084299200 | 122500 | 122600 | 122600 | 122500 | 153 |
| 499 | 20241127 | 111100 | 10065547500 | 122600 | 122600 | 122600 | 122500 | 254 |
| 500 | 20241127 | 111000 | 10034421700 | 122600 | 122600 | 122700 | 122500 | 361 |
| 501 | 20241127 | 110900 | 9990178100 | 122500 | 122500 | 122600 | 122300 | 249 |
| 502 | 20241127 | 110800 | 9959689400 | 122500 | 122600 | 122600 | 122500 | 190 |
| 503 | 20241127 | 110700 | 9936412100 | 122700 | 122300 | 122700 | 122200 | 754 |
| 504 | 20241127 | 110600 | 9844031300 | 122100 | 121900 | 122500 | 121900 | 967 |
| 505 | 20241127 | 110500 | 9726008700 | 121900 | 122000 | 122200 | 121900 | 121 |
| 506 | 20241127 | 110400 | 9711249900 | 122300 | 121600 | 122300 | 121600 | 557 |
| 507 | 20241127 | 110300 | 9643294600 | 121500 | 121500 | 121900 | 121500 | 104 |
| 508 | 20241127 | 110200 | 9630639800 | 121500 | 121500 | 121700 | 121400 | 348 |
| 509 | 20241127 | 110100 | 9588352000 | 121400 | 121400 | 121900 | 121000 | 704 |
| 510 | 20241127 | 110000 | 9502727900 | 121400 | 120800 | 121500 | 120800 | 447 |
| 511 | 20241127 | 105900 | 9448575300 | 120900 | 121000 | 121000 | 120800 | 738 |
| 512 | 20241127 | 105800 | 9359360300 | 121000 | 121200 | 121300 | 121000 | 1080 |
| 513 | 20241127 | 105700 | 9228484800 | 121300 | 121300 | 121400 | 121300 | 671 |
| 514 | 20241127 | 105600 | 9147074600 | 121400 | 121400 | 121400 | 121300 | 425 |
| 515 | 20241127 | 105500 | 9095505500 | 121500 | 121300 | 121700 | 121300 | 432 |
| 516 | 20241127 | 105400 | 9043036100 | 121700 | 121600 | 121800 | 121200 | 534 |
| 517 | 20241127 | 105300 | 8978140500 | 121700 | 121400 | 121700 | 121300 | 658 |
| 518 | 20241127 | 105200 | 8898243400 | 121300 | 121400 | 121700 | 121300 | 462 |
| 519 | 20241127 | 105100 | 8842135200 | 121500 | 121500 | 121800 | 121400 | 602 |
| 520 | 20241127 | 105000 | 8768956400 | 121500 | 121600 | 121600 | 121200 | 960 |
| 521 | 20241127 | 104900 | 8652415400 | 121500 | 121700 | 121700 | 121500 | 597 |
| 522 | 20241127 | 104800 | 8579847600 | 121700 | 121700 | 121800 | 121500 | 570 |
| 523 | 20241127 | 104700 | 8510502600 | 121700 | 121700 | 121800 | 121500 | 447 |
| 524 | 20241127 | 104600 | 8456131800 | 121700 | 121400 | 121800 | 121400 | 462 |
| 525 | 20241127 | 104500 | 8399967500 | 121500 | 121600 | 121700 | 121500 | 557 |
| 526 | 20241127 | 104400 | 8332257800 | 121600 | 121600 | 121800 | 121500 | 536 |
| 527 | 20241127 | 104300 | 8267069500 | 121600 | 121500 | 121800 | 121200 | 1146 |
| 528 | 20241127 | 104200 | 8127683700 | 121600 | 121000 | 121600 | 121000 | 1116 |
| 529 | 20241127 | 104100 | 7992348000 | 121000 | 120700 | 121300 | 120700 | 1544 |
| 530 | 20241127 | 104000 | 7805472200 | 120700 | 120900 | 120900 | 120600 | 576 |
| 531 | 20241127 | 103900 | 7735955300 | 120900 | 120600 | 120900 | 120500 | 1847 |
| 532 | 20241127 | 103800 | 7513147000 | 120600 | 120700 | 120800 | 120600 | 794 |
| 533 | 20241127 | 103700 | 7417300000 | 120700 | 120800 | 120800 | 120700 | 702 |
| 534 | 20241127 | 103600 | 7332558700 | 120800 | 121300 | 121300 | 120800 | 2953 |
| 535 | 20241127 | 103500 | 6975165600 | 121300 | 121500 | 121600 | 121300 | 1477 |
| 536 | 20241127 | 103400 | 6795810400 | 121500 | 121800 | 121800 | 121500 | 1218 |
| 537 | 20241127 | 103300 | 6647595300 | 121800 | 122200 | 122200 | 121800 | 1258 |
| 538 | 20241127 | 103200 | 6494119600 | 122200 | 122500 | 122500 | 122200 | 454 |
| 539 | 20241127 | 103100 | 6438554100 | 122500 | 122600 | 122600 | 122400 | 349 |
| 540 | 20241127 | 103000 | 6395809600 | 122500 | 122600 | 122600 | 122500 | 188 |
| 541 | 20241127 | 102900 | 6372769300 | 122500 | 122600 | 123000 | 122500 | 280 |
| 542 | 20241127 | 102800 | 6338429500 | 122500 | 122700 | 122800 | 122500 | 450 |
| 543 | 20241127 | 102700 | 6283262600 | 122700 | 122700 | 122900 | 122700 | 156 |
| 544 | 20241127 | 102600 | 6264120700 | 122800 | 122700 | 122900 | 122700 | 293 |
| 545 | 20241127 | 102500 | 6228160500 | 122500 | 122600 | 122700 | 122400 | 270 |
| 546 | 20241127 | 102400 | 6195070000 | 122600 | 122300 | 122600 | 122300 | 260 |
| 547 | 20241127 | 102300 | 6163223600 | 122500 | 122100 | 122500 | 122000 | 306 |
| 548 | 20241127 | 102200 | 6125845300 | 122100 | 122200 | 122200 | 122100 | 127 |
| 549 | 20241127 | 102100 | 6110336300 | 122200 | 122000 | 122200 | 121900 | 282 |
| 550 | 20241127 | 102000 | 6075929400 | 122000 | 122000 | 122200 | 122000 | 256 |
| 551 | 20241127 | 101900 | 6044694000 | 122000 | 122200 | 122200 | 122000 | 169 |
| 552 | 20241127 | 101800 | 6024063300 | 122200 | 122200 | 122400 | 122200 | 153 |
| 553 | 20241127 | 101700 | 6005362800 | 122200 | 122200 | 122400 | 122100 | 399 |
| 554 | 20241127 | 101600 | 5956601100 | 122200 | 122500 | 122500 | 122200 | 386 |
| 555 | 20241127 | 101500 | 5909373900 | 122500 | 122600 | 122700 | 122400 | 287 |
| 556 | 20241127 | 101400 | 5874220500 | 122600 | 122300 | 122600 | 122300 | 332 |
| 557 | 20241127 | 101300 | 5833573900 | 122300 | 121900 | 122300 | 121900 | 230 |
| 558 | 20241127 | 101200 | 5805506600 | 122000 | 122100 | 122100 | 121900 | 94 |
| 559 | 20241127 | 101100 | 5794045200 | 122000 | 122000 | 122000 | 121900 | 242 |
| 560 | 20241127 | 101000 | 5764534500 | 122000 | 121900 | 122100 | 121900 | 286 |
| 561 | 20241127 | 100900 | 5729641900 | 121900 | 122300 | 122400 | 121900 | 806 |
| 562 | 20241127 | 100800 | 5631214200 | 122500 | 122400 | 122500 | 122200 | 398 |
| 563 | 20241127 | 100700 | 5582482900 | 122400 | 122500 | 122600 | 122200 | 194 |
| 564 | 20241127 | 100600 | 5558756100 | 122400 | 122400 | 122600 | 122200 | 107 |
| 565 | 20241127 | 100500 | 5545667200 | 122400 | 122400 | 122600 | 122200 | 445 |
| 566 | 20241127 | 100400 | 5491220000 | 122500 | 122500 | 122600 | 122500 | 224 |
| 567 | 20241127 | 100300 | 5463770700 | 122500 | 123000 | 123100 | 122500 | 660 |
| 568 | 20241127 | 100200 | 5382711800 | 123000 | 122400 | 123000 | 122400 | 373 |
| 569 | 20241127 | 100100 | 5336953100 | 122400 | 122200 | 122400 | 122200 | 242 |
| 570 | 20241127 | 100000 | 5307362600 | 122200 | 122300 | 122400 | 122200 | 135 |
| 571 | 20241127 | 095900 | 5290854100 | 122300 | 122300 | 122400 | 122300 | 121 |
| 572 | 20241127 | 095800 | 5276053800 | 122300 | 122100 | 122300 | 122100 | 170 |
| 573 | 20241127 | 095700 | 5255272200 | 122200 | 122200 | 122200 | 122100 | 196 |
| 574 | 20241127 | 095600 | 5231329400 | 122200 | 122200 | 122200 | 122100 | 77 |
| 575 | 20241127 | 095500 | 5221926400 | 122300 | 122100 | 122400 | 122100 | 300 |
| 576 | 20241127 | 095400 | 5185251900 | 122100 | 121900 | 122200 | 121800 | 163 |
| 577 | 20241127 | 095300 | 5165366200 | 121900 | 121900 | 121900 | 121700 | 210 |
| 578 | 20241127 | 095200 | 5139790300 | 121800 | 121700 | 122100 | 121600 | 404 |
| 579 | 20241127 | 095100 | 5090601000 | 121600 | 121500 | 121700 | 121500 | 252 |
| 580 | 20241127 | 095000 | 5059973000 | 121500 | 121800 | 121800 | 121500 | 600 |
| 581 | 20241127 | 094900 | 4987017400 | 121800 | 121500 | 121800 | 121500 | 300 |
| 582 | 20241127 | 094800 | 4950537300 | 121500 | 121500 | 121700 | 121500 | 411 |
| 583 | 20241127 | 094700 | 4900574500 | 121500 | 121500 | 121500 | 121400 | 114 |
| 584 | 20241127 | 094600 | 4886731500 | 121600 | 121400 | 121600 | 121400 | 190 |
| 585 | 20241127 | 094500 | 4863654500 | 121400 | 121800 | 121800 | 121400 | 361 |
| 586 | 20241127 | 094400 | 4819792500 | 121700 | 121800 | 121900 | 121600 | 174 |
| 587 | 20241127 | 094300 | 4798607300 | 121800 | 121500 | 121900 | 121500 | 333 |
| 588 | 20241127 | 094200 | 4758097500 | 121600 | 121600 | 121700 | 121400 | 253 |
| 589 | 20241127 | 094100 | 4727346200 | 121400 | 121600 | 121800 | 121200 | 150 |
| 590 | 20241127 | 094000 | 4709115800 | 121700 | 121600 | 121800 | 121000 | 1508 |
| 591 | 20241127 | 093900 | 4526261200 | 121700 | 122200 | 122600 | 121000 | 8969 |
| 592 | 20241127 | 093800 | 3437720100 | 122500 | 122100 | 122500 | 122000 | 794 |
| 593 | 20241127 | 093700 | 3340799700 | 122200 | 122200 | 122300 | 122200 | 321 |
| 594 | 20241127 | 093600 | 3301573200 | 122200 | 122200 | 122400 | 122200 | 248 |
| 595 | 20241127 | 093500 | 3271254400 | 122200 | 122500 | 122500 | 122200 | 460 |
| 596 | 20241127 | 093400 | 3214972700 | 122500 | 122700 | 122800 | 122300 | 264 |
| 597 | 20241127 | 093300 | 3182631100 | 122700 | 122800 | 122800 | 122700 | 151 |
| 598 | 20241127 | 093200 | 3164101900 | 122800 | 122900 | 122900 | 122600 | 106 |
| 599 | 20241127 | 093100 | 3151087800 | 122700 | 122500 | 122900 | 122400 | 513 |
| 600 | 20241127 | 093000 | 3088128500 | 122400 | 121900 | 122600 | 121800 | 511 |
| 601 | 20241127 | 092900 | 3025615800 | 121800 | 122000 | 122000 | 121800 | 474 |
| 602 | 20241127 | 092800 | 2967868500 | 121900 | 122200 | 122200 | 121800 | 1116 |
| 603 | 20241127 | 092700 | 2831770100 | 122100 | 122600 | 122600 | 122000 | 542 |
| 604 | 20241127 | 092600 | 2765580500 | 122600 | 122500 | 122700 | 122200 | 2333 |
| 605 | 20241127 | 092500 | 2480158700 | 122600 | 122800 | 123000 | 122600 | 643 |
| 606 | 20241127 | 092400 | 2401298400 | 122800 | 122800 | 123100 | 122700 | 205 |
| 607 | 20241127 | 092300 | 2376109700 | 122700 | 122800 | 122900 | 122600 | 278 |
| 608 | 20241127 | 092200 | 2341994000 | 122700 | 122800 | 123000 | 122700 | 299 |
| 609 | 20241127 | 092100 | 2305271500 | 122700 | 122700 | 122700 | 122500 | 249 |
| 610 | 20241127 | 092000 | 2274741000 | 122700 | 122900 | 122900 | 122600 | 622 |
| 611 | 20241127 | 091900 | 2198414200 | 122800 | 122900 | 123000 | 122800 | 623 |
| 612 | 20241127 | 091800 | 2121832700 | 122900 | 123200 | 123200 | 122800 | 855 |
| 613 | 20241127 | 091700 | 2016657700 | 123200 | 123400 | 123400 | 123200 | 724 |
| 614 | 20241127 | 091600 | 1927386500 | 123500 | 123800 | 123800 | 123400 | 560 |
| 615 | 20241127 | 091500 | 1858146000 | 123900 | 123900 | 123900 | 123500 | 290 |
| 616 | 20241127 | 091400 | 1822307200 | 123500 | 123700 | 123900 | 123500 | 563 |
| 617 | 20241127 | 091300 | 1752685800 | 123700 | 124600 | 124800 | 123600 | 2100 |
| 618 | 20241127 | 091200 | 1491938200 | 124700 | 125000 | 125200 | 124700 | 784 |
| 619 | 20241127 | 091100 | 1394118000 | 125000 | 125100 | 125200 | 124900 | 282 |
| 620 | 20241127 | 091000 | 1358856000 | 125100 | 126000 | 126000 | 124900 | 2435 |
| 621 | 20241127 | 090900 | 1054092300 | 125600 | 126000 | 126000 | 125600 | 772 |
| 622 | 20241127 | 090800 | 956977400 | 126000 | 125700 | 126400 | 125600 | 957 |
| 623 | 20241127 | 090700 | 836573500 | 125700 | 125800 | 126200 | 125600 | 599 |
| 624 | 20241127 | 090600 | 761160800 | 125800 | 125900 | 126000 | 125800 | 284 |
| 625 | 20241127 | 090500 | 725421100 | 126200 | 126600 | 126600 | 125800 | 1667 |
| 626 | 20241127 | 090400 | 514965800 | 126700 | 127000 | 127000 | 126400 | 1692 |
| 627 | 20241127 | 090300 | 300819900 | 127000 | 127200 | 127200 | 126600 | 426 |
| 628 | 20241127 | 090200 | 246754300 | 127100 | 128000 | 128000 | 127100 | 914 |
| 629 | 20241127 | 090100 | 130280400 | 128000 | 128500 | 128500 | 127700 | 507 |
| 630 | 20241127 | 090000 | 65352200 | 128500 | 129400 | 129400 | 128400 | 505 |