35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 185600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 4356 |
| 3 | 20241128 | 185500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 4 | 20241128 | 185400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 5 | 20241128 | 185300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 6 | 20241128 | 185200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 7 | 20241128 | 185100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 8 | 20241128 | 185000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 9 | 20241128 | 184900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 10 | 20241128 | 184800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 11 | 20241128 | 184700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 12 | 20241128 | 184600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 13 | 20241128 | 184500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 14 | 20241128 | 184400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 15 | 20241128 | 184300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 16 | 20241128 | 184200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 17 | 20241128 | 184100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 18 | 20241128 | 184000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 19 | 20241128 | 183900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 20 | 20241128 | 183800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 21 | 20241128 | 183700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 22 | 20241128 | 183600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 23 | 20241128 | 183500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 24 | 20241128 | 183400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 25 | 20241128 | 183300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 26 | 20241128 | 183200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 27 | 20241128 | 183100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 28 | 20241128 | 183000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 29 | 20241128 | 182900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 30 | 20241128 | 182800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 31 | 20241128 | 182700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 32 | 20241128 | 182600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 4356 |
| 33 | 20241128 | 182500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 34 | 20241128 | 182400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 35 | 20241128 | 182300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 36 | 20241128 | 182200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 37 | 20241128 | 182100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 38 | 20241128 | 182000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 39 | 20241128 | 181900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 40 | 20241128 | 181800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 41 | 20241128 | 181700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 42 | 20241128 | 181600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 43 | 20241128 | 181500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 44 | 20241128 | 181400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 45 | 20241128 | 181300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 46 | 20241128 | 181200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 47 | 20241128 | 181100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 48 | 20241128 | 181000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 49 | 20241128 | 180900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 50 | 20241128 | 180800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 51 | 20241128 | 180700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 52 | 20241128 | 180600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 53 | 20241128 | 180500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 54 | 20241128 | 180400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 55 | 20241128 | 180300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 56 | 20241128 | 180200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 57 | 20241128 | 180100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 58 | 20241128 | 180000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 59 | 20241128 | 175900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 60 | 20241128 | 175800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 61 | 20241128 | 175700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 62 | 20241128 | 175600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 4356 |
| 63 | 20241128 | 175500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 64 | 20241128 | 175400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 65 | 20241128 | 175300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 66 | 20241128 | 175200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 67 | 20241128 | 175100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 68 | 20241128 | 175000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 69 | 20241128 | 174900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 70 | 20241128 | 174800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 71 | 20241128 | 174700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 72 | 20241128 | 174600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 73 | 20241128 | 174500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 74 | 20241128 | 174400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 75 | 20241128 | 174300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 76 | 20241128 | 174200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 77 | 20241128 | 174100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 78 | 20241128 | 174000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 79 | 20241128 | 173900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 80 | 20241128 | 173800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 81 | 20241128 | 173700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 82 | 20241128 | 173600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 83 | 20241128 | 173500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 84 | 20241128 | 173400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 85 | 20241128 | 173300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 86 | 20241128 | 173200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 87 | 20241128 | 173100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 88 | 20241128 | 173000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 89 | 20241128 | 172900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 90 | 20241128 | 172800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 91 | 20241128 | 172700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 92 | 20241128 | 172600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 4356 |
| 93 | 20241128 | 172500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 94 | 20241128 | 172400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 95 | 20241128 | 172300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 96 | 20241128 | 172200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 97 | 20241128 | 172100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 98 | 20241128 | 172000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 99 | 20241128 | 171900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 100 | 20241128 | 171800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 101 | 20241128 | 171700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 102 | 20241128 | 171600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 103 | 20241128 | 171500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 104 | 20241128 | 171400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 105 | 20241128 | 171300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 106 | 20241128 | 171200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 107 | 20241128 | 171100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 108 | 20241128 | 171000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 109 | 20241128 | 170900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 110 | 20241128 | 170800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 111 | 20241128 | 170700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 112 | 20241128 | 170600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 113 | 20241128 | 170500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 114 | 20241128 | 170400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 115 | 20241128 | 170300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 116 | 20241128 | 170200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 117 | 20241128 | 170100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 118 | 20241128 | 170000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 119 | 20241128 | 165900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 120 | 20241128 | 165800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 121 | 20241128 | 165700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 122 | 20241128 | 165600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 4356 |
| 123 | 20241128 | 165500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 124 | 20241128 | 165400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 125 | 20241128 | 165300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 126 | 20241128 | 165200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 127 | 20241128 | 165100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 128 | 20241128 | 165000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 129 | 20241128 | 164900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 130 | 20241128 | 164800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 131 | 20241128 | 164700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 132 | 20241128 | 164600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 133 | 20241128 | 164500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 134 | 20241128 | 164400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 135 | 20241128 | 164300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 136 | 20241128 | 164200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 137 | 20241128 | 164100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 138 | 20241128 | 164000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 139 | 20241128 | 163900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 140 | 20241128 | 163800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 141 | 20241128 | 163700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 142 | 20241128 | 163600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 143 | 20241128 | 163500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 144 | 20241128 | 163400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 145 | 20241128 | 163300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 146 | 20241128 | 163200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 147 | 20241128 | 163100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 148 | 20241128 | 163000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 149 | 20241128 | 162900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 150 | 20241128 | 162800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 151 | 20241128 | 162700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 152 | 20241128 | 162600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 4356 |
| 153 | 20241128 | 162500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 154 | 20241128 | 162400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 155 | 20241128 | 162300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 156 | 20241128 | 162200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 157 | 20241128 | 162100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 158 | 20241128 | 162000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 159 | 20241128 | 161900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 160 | 20241128 | 161800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 161 | 20241128 | 161700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 162 | 20241128 | 161600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 163 | 20241128 | 161500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 164 | 20241128 | 161400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 165 | 20241128 | 161300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 166 | 20241128 | 161200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 167 | 20241128 | 161100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 168 | 20241128 | 161000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 169 | 20241128 | 160900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 170 | 20241128 | 160800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 171 | 20241128 | 160700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 172 | 20241128 | 160600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 173 | 20241128 | 160500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 174 | 20241128 | 160400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 175 | 20241128 | 160300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 176 | 20241128 | 160200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 177 | 20241128 | 160100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 178 | 20241128 | 160000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 179 | 20241128 | 155900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 180 | 20241128 | 155800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 181 | 20241128 | 155700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 182 | 20241128 | 155600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 4356 |
| 183 | 20241128 | 155500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 184 | 20241128 | 155400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 185 | 20241128 | 155300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 186 | 20241128 | 155200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 187 | 20241128 | 155100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 188 | 20241128 | 155000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 189 | 20241128 | 154900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 190 | 20241128 | 154800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 191 | 20241128 | 154700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 192 | 20241128 | 154600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 193 | 20241128 | 154500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 194 | 20241128 | 154400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 195 | 20241128 | 154300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 196 | 20241128 | 154200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 197 | 20241128 | 154100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 198 | 20241128 | 154000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 199 | 20241128 | 153900 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 200 | 20241128 | 153800 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 201 | 20241128 | 153700 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 202 | 20241128 | 153600 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 203 | 20241128 | 153500 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 204 | 20241128 | 153400 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 205 | 20241128 | 153300 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 206 | 20241128 | 153200 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 207 | 20241128 | 153100 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 0 |
| 208 | 20241128 | 153000 | 29349441400 | 125700 | 125700 | 125700 | 125700 | 4356 |
| 209 | 20241128 | 152900 | 28801892200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 210 | 20241128 | 152800 | 28801892200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 211 | 20241128 | 152700 | 28801892200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 212 | 20241128 | 152600 | 28801892200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 213 | 20241128 | 152500 | 28801892200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 214 | 20241128 | 152400 | 28801892200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 215 | 20241128 | 152300 | 28801892200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 216 | 20241128 | 152200 | 28801892200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 217 | 20241128 | 152100 | 28801892200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 218 | 20241128 | 152000 | 28801892200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 219 | 20241128 | 151900 | 28801892200 | 125300 | 125500 | 125700 | 125300 | 1017 |
| 220 | 20241128 | 151800 | 28674310900 | 125600 | 125600 | 125700 | 125500 | 640 |
| 221 | 20241128 | 151700 | 28593949600 | 125600 | 125700 | 125700 | 125600 | 578 |
| 222 | 20241128 | 151600 | 28521351000 | 125600 | 125700 | 125700 | 125600 | 310 |
| 223 | 20241128 | 151500 | 28482409200 | 125600 | 125600 | 125700 | 125600 | 179 |
| 224 | 20241128 | 151400 | 28459923200 | 125700 | 125600 | 125700 | 125600 | 217 |
| 225 | 20241128 | 151300 | 28432667000 | 125600 | 125600 | 125700 | 125600 | 300 |
| 226 | 20241128 | 151200 | 28394975900 | 125700 | 125700 | 125700 | 125600 | 59 |
| 227 | 20241128 | 151100 | 28387563600 | 125700 | 125800 | 125800 | 125600 | 414 |
| 228 | 20241128 | 151000 | 28335524900 | 125800 | 125700 | 125800 | 125700 | 30 |
| 229 | 20241128 | 150900 | 28331752900 | 125800 | 125800 | 125900 | 125700 | 131 |
| 230 | 20241128 | 150800 | 28315273800 | 125800 | 125800 | 125800 | 125700 | 315 |
| 231 | 20241128 | 150700 | 28275666100 | 125700 | 125700 | 125800 | 125700 | 98 |
| 232 | 20241128 | 150600 | 28263345300 | 125600 | 125700 | 125700 | 125600 | 206 |
| 233 | 20241128 | 150500 | 28237465600 | 125700 | 125700 | 125800 | 125700 | 94 |
| 234 | 20241128 | 150400 | 28225648600 | 125800 | 125700 | 125800 | 125700 | 246 |
| 235 | 20241128 | 150300 | 28194724200 | 125800 | 125800 | 125800 | 125700 | 110 |
| 236 | 20241128 | 150200 | 28180895000 | 125700 | 125800 | 125800 | 125700 | 136 |
| 237 | 20241128 | 150100 | 28163796600 | 125800 | 125700 | 125800 | 125700 | 103 |
| 238 | 20241128 | 150000 | 28150846900 | 125700 | 125700 | 125800 | 125600 | 91 |
| 239 | 20241128 | 145900 | 28139410900 | 125800 | 125600 | 125800 | 125500 | 554 |
| 240 | 20241128 | 145800 | 28069817900 | 125700 | 125800 | 125900 | 125600 | 234 |
| 241 | 20241128 | 145700 | 28040393100 | 125800 | 125900 | 126000 | 125800 | 670 |
| 242 | 20241128 | 145600 | 27956066600 | 125900 | 125900 | 126000 | 125900 | 178 |
| 243 | 20241128 | 145500 | 27933650700 | 125900 | 126000 | 126100 | 125900 | 123 |
| 244 | 20241128 | 145400 | 27918154900 | 126100 | 126000 | 126100 | 126000 | 192 |
| 245 | 20241128 | 145300 | 27893961100 | 126000 | 126000 | 126100 | 126000 | 172 |
| 246 | 20241128 | 145200 | 27872286800 | 126000 | 126100 | 126100 | 126000 | 81 |
| 247 | 20241128 | 145100 | 27862077200 | 126000 | 126100 | 126100 | 126000 | 366 |
| 248 | 20241128 | 145000 | 27815958500 | 126000 | 126100 | 126200 | 126000 | 169 |
| 249 | 20241128 | 144900 | 27794647400 | 126100 | 126200 | 126400 | 126100 | 109 |
| 250 | 20241128 | 144800 | 27780886300 | 126100 | 126400 | 126400 | 126100 | 329 |
| 251 | 20241128 | 144700 | 27739377600 | 126300 | 126200 | 126400 | 126200 | 66 |
| 252 | 20241128 | 144600 | 27731046500 | 126200 | 126200 | 126400 | 126200 | 123 |
| 253 | 20241128 | 144500 | 27715517500 | 126400 | 126100 | 126400 | 126100 | 181 |
| 254 | 20241128 | 144400 | 27692678000 | 126200 | 126100 | 126200 | 126100 | 340 |
| 255 | 20241128 | 144300 | 27649774500 | 126300 | 126000 | 126400 | 126000 | 418 |
| 256 | 20241128 | 144200 | 27597007100 | 126100 | 126100 | 126200 | 126000 | 58 |
| 257 | 20241128 | 144100 | 27589694400 | 126200 | 126200 | 126200 | 126000 | 105 |
| 258 | 20241128 | 144000 | 27576455000 | 126200 | 126200 | 126300 | 126000 | 432 |
| 259 | 20241128 | 143900 | 27521957800 | 126100 | 126000 | 126200 | 126000 | 134 |
| 260 | 20241128 | 143800 | 27505066900 | 126000 | 126100 | 126100 | 126000 | 128 |
| 261 | 20241128 | 143700 | 27488936000 | 126000 | 126200 | 126300 | 126000 | 309 |
| 262 | 20241128 | 143600 | 27449954700 | 126200 | 126200 | 126300 | 126200 | 403 |
| 263 | 20241128 | 143500 | 27399093700 | 126200 | 126200 | 126300 | 126200 | 262 |
| 264 | 20241128 | 143400 | 27366012200 | 126200 | 126200 | 126300 | 126200 | 110 |
| 265 | 20241128 | 143300 | 27352127300 | 126200 | 126100 | 126300 | 126100 | 103 |
| 266 | 20241128 | 143200 | 27339132200 | 126100 | 126100 | 126200 | 126100 | 202 |
| 267 | 20241128 | 143100 | 27313647600 | 126100 | 126100 | 126300 | 126100 | 80 |
| 268 | 20241128 | 143000 | 27303557500 | 126200 | 126300 | 126300 | 126000 | 159 |
| 269 | 20241128 | 142900 | 27283501800 | 126200 | 126200 | 126300 | 126200 | 94 |
| 270 | 20241128 | 142800 | 27271637400 | 126200 | 126400 | 126500 | 126200 | 351 |
| 271 | 20241128 | 142700 | 27227281400 | 126400 | 126300 | 126400 | 126200 | 402 |
| 272 | 20241128 | 142600 | 27176515600 | 126200 | 125800 | 126300 | 125800 | 368 |
| 273 | 20241128 | 142500 | 27130116400 | 125800 | 125900 | 126000 | 125800 | 105 |
| 274 | 20241128 | 142400 | 27116903000 | 125900 | 125900 | 126000 | 125900 | 132 |
| 275 | 20241128 | 142300 | 27100282800 | 125900 | 126000 | 126000 | 125900 | 122 |
| 276 | 20241128 | 142200 | 27084920000 | 126000 | 125900 | 126000 | 125900 | 105 |
| 277 | 20241128 | 142100 | 27071698600 | 125900 | 125900 | 126000 | 125900 | 143 |
| 278 | 20241128 | 142000 | 27053689800 | 125900 | 125900 | 126000 | 125800 | 295 |
| 279 | 20241128 | 141900 | 27016564200 | 125900 | 126100 | 126100 | 125800 | 68 |
| 280 | 20241128 | 141800 | 27007997000 | 126000 | 126000 | 126100 | 125800 | 113 |
| 281 | 20241128 | 141700 | 26993762300 | 126000 | 125700 | 126100 | 125700 | 358 |
| 282 | 20241128 | 141600 | 26948711800 | 125800 | 125800 | 125800 | 125700 | 178 |
| 283 | 20241128 | 141500 | 26926331300 | 125800 | 125500 | 125800 | 125500 | 367 |
| 284 | 20241128 | 141400 | 26880213400 | 125500 | 125600 | 125700 | 125400 | 285 |
| 285 | 20241128 | 141300 | 26844446800 | 125700 | 125700 | 125800 | 125600 | 161 |
| 286 | 20241128 | 141200 | 26824218600 | 125800 | 125700 | 125800 | 125700 | 224 |
| 287 | 20241128 | 141100 | 26796052600 | 125700 | 125800 | 125900 | 125700 | 388 |
| 288 | 20241128 | 141000 | 26747256000 | 125800 | 125800 | 125900 | 125800 | 122 |
| 289 | 20241128 | 140900 | 26731908000 | 125800 | 125700 | 125900 | 125600 | 280 |
| 290 | 20241128 | 140800 | 26696699500 | 125600 | 125600 | 125900 | 125600 | 138 |
| 291 | 20241128 | 140700 | 26679364500 | 125600 | 125900 | 125900 | 125600 | 383 |
| 292 | 20241128 | 140600 | 26631193900 | 125900 | 125700 | 125900 | 125500 | 388 |
| 293 | 20241128 | 140500 | 26582445500 | 125700 | 125800 | 125800 | 125700 | 98 |
| 294 | 20241128 | 140400 | 26570124300 | 125700 | 125700 | 125800 | 125700 | 143 |
| 295 | 20241128 | 140300 | 26552148300 | 125700 | 125800 | 126000 | 125700 | 134 |
| 296 | 20241128 | 140200 | 26535291200 | 125800 | 125800 | 125900 | 125700 | 199 |
| 297 | 20241128 | 140100 | 26510255700 | 125800 | 125900 | 126000 | 125800 | 131 |
| 298 | 20241128 | 140000 | 26493769100 | 126000 | 125900 | 126000 | 125900 | 129 |
| 299 | 20241128 | 135900 | 26477526100 | 125900 | 125900 | 126000 | 125900 | 217 |
| 300 | 20241128 | 135800 | 26450204700 | 126000 | 126100 | 126100 | 126000 | 114 |
| 301 | 20241128 | 135700 | 26435840600 | 126100 | 126000 | 126200 | 126000 | 289 |
| 302 | 20241128 | 135600 | 26399420400 | 126000 | 125900 | 126200 | 125900 | 913 |
| 303 | 20241128 | 135500 | 26284358300 | 125900 | 125900 | 126000 | 125900 | 56 |
| 304 | 20241128 | 135400 | 26277305900 | 126000 | 126000 | 126000 | 125900 | 123 |
| 305 | 20241128 | 135300 | 26261817100 | 125900 | 125900 | 126000 | 125900 | 299 |
| 306 | 20241128 | 135200 | 26224157800 | 125900 | 125900 | 126000 | 125900 | 22 |
| 307 | 20241128 | 135100 | 26221387300 | 126000 | 126100 | 126300 | 126000 | 112 |
| 308 | 20241128 | 135000 | 26207270200 | 126200 | 126300 | 126400 | 126200 | 163 |
| 309 | 20241128 | 134900 | 26186684600 | 126300 | 126400 | 126500 | 126300 | 168 |
| 310 | 20241128 | 134800 | 26165448500 | 126400 | 126500 | 126500 | 126400 | 138 |
| 311 | 20241128 | 134700 | 26147998700 | 126500 | 126400 | 126500 | 126400 | 84 |
| 312 | 20241128 | 134600 | 26137379000 | 126400 | 126500 | 126500 | 126400 | 274 |
| 313 | 20241128 | 134500 | 26102738900 | 126400 | 126600 | 126600 | 126400 | 101 |
| 314 | 20241128 | 134400 | 26089962300 | 126600 | 126500 | 126600 | 126500 | 225 |
| 315 | 20241128 | 134300 | 26061486900 | 126500 | 126600 | 126600 | 126500 | 38 |
| 316 | 20241128 | 134200 | 26056677800 | 126500 | 126600 | 126600 | 126500 | 149 |
| 317 | 20241128 | 134100 | 26037820200 | 126500 | 126500 | 126600 | 126400 | 182 |
| 318 | 20241128 | 134000 | 26014798200 | 126500 | 126400 | 126900 | 126300 | 1324 |
| 319 | 20241128 | 133900 | 25847153000 | 126300 | 125800 | 126400 | 125800 | 334 |
| 320 | 20241128 | 133800 | 25805019300 | 125800 | 125700 | 126100 | 125600 | 482 |
| 321 | 20241128 | 133700 | 25744367800 | 125700 | 125500 | 125800 | 125400 | 342 |
| 322 | 20241128 | 133600 | 25701422200 | 125600 | 125400 | 125600 | 125400 | 405 |
| 323 | 20241128 | 133500 | 25650616000 | 125400 | 125600 | 125800 | 125400 | 391 |
| 324 | 20241128 | 133400 | 25601505400 | 125600 | 125500 | 125700 | 125400 | 995 |
| 325 | 20241128 | 133300 | 25476544100 | 125400 | 125300 | 125700 | 125300 | 359 |
| 326 | 20241128 | 133200 | 25431516100 | 125300 | 125700 | 125700 | 125300 | 326 |
| 327 | 20241128 | 133100 | 25390576900 | 125600 | 125700 | 125900 | 125600 | 728 |
| 328 | 20241128 | 133000 | 25299035700 | 125700 | 125700 | 125800 | 125600 | 290 |
| 329 | 20241128 | 132900 | 25262585400 | 125800 | 126000 | 126100 | 125700 | 280 |
| 330 | 20241128 | 132800 | 25227338500 | 126000 | 125800 | 126200 | 125800 | 703 |
| 331 | 20241128 | 132700 | 25138745800 | 125800 | 126000 | 126000 | 125700 | 48 |
| 332 | 20241128 | 132600 | 25132708800 | 125800 | 125800 | 125900 | 125700 | 191 |
| 333 | 20241128 | 132500 | 25108686600 | 125900 | 125900 | 125900 | 125800 | 75 |
| 334 | 20241128 | 132400 | 25099248000 | 125900 | 125700 | 125900 | 125700 | 323 |
| 335 | 20241128 | 132300 | 25058614500 | 125700 | 125700 | 125800 | 125700 | 61 |
| 336 | 20241128 | 132200 | 25050945200 | 125700 | 125700 | 125800 | 125600 | 107 |
| 337 | 20241128 | 132100 | 25037495500 | 125700 | 125700 | 125800 | 125600 | 95 |
| 338 | 20241128 | 132000 | 25025554600 | 125600 | 125800 | 125800 | 125600 | 61 |
| 339 | 20241128 | 131900 | 25017888100 | 125600 | 125700 | 125800 | 125400 | 227 |
| 340 | 20241128 | 131800 | 24989382900 | 126000 | 125900 | 126000 | 125600 | 482 |
| 341 | 20241128 | 131700 | 24928769700 | 125900 | 125800 | 126000 | 125800 | 68 |
| 342 | 20241128 | 131600 | 24920211800 | 126000 | 126100 | 126200 | 125800 | 316 |
| 343 | 20241128 | 131500 | 24880413600 | 126100 | 126000 | 126200 | 126000 | 209 |
| 344 | 20241128 | 131400 | 24854060200 | 126100 | 126000 | 126100 | 126000 | 42 |
| 345 | 20241128 | 131300 | 24848767100 | 126000 | 125800 | 126200 | 125800 | 192 |
| 346 | 20241128 | 131200 | 24824579700 | 125800 | 126200 | 126400 | 125700 | 377 |
| 347 | 20241128 | 131100 | 24777067400 | 126300 | 126300 | 126400 | 125900 | 292 |
| 348 | 20241128 | 131000 | 24740209200 | 126300 | 126300 | 126400 | 126300 | 209 |
| 349 | 20241128 | 130900 | 24713810300 | 126400 | 126000 | 126400 | 126000 | 305 |
| 350 | 20241128 | 130800 | 24675337000 | 126000 | 126000 | 126100 | 125800 | 232 |
| 351 | 20241128 | 130700 | 24646120700 | 126100 | 125800 | 126100 | 125800 | 266 |
| 352 | 20241128 | 130600 | 24612615000 | 125800 | 125900 | 126000 | 125800 | 184 |
| 353 | 20241128 | 130500 | 24589449600 | 125900 | 126000 | 126000 | 125900 | 101 |
| 354 | 20241128 | 130400 | 24576730800 | 125900 | 126100 | 126100 | 125900 | 165 |
| 355 | 20241128 | 130300 | 24555939300 | 126000 | 126100 | 126100 | 126000 | 171 |
| 356 | 20241128 | 130200 | 24534390800 | 126000 | 126200 | 126200 | 126000 | 75 |
| 357 | 20241128 | 130100 | 24524935500 | 126100 | 126200 | 126200 | 126100 | 195 |
| 358 | 20241128 | 130000 | 24500343900 | 126200 | 126100 | 126200 | 126000 | 162 |
| 359 | 20241128 | 125900 | 24479914200 | 126100 | 126100 | 126200 | 126000 | 65 |
| 360 | 20241128 | 125800 | 24471718600 | 126000 | 126400 | 126400 | 126000 | 344 |
| 361 | 20241128 | 125700 | 24428323600 | 126200 | 126300 | 126400 | 126200 | 114 |
| 362 | 20241128 | 125600 | 24413936100 | 126300 | 125900 | 126400 | 125900 | 272 |
| 363 | 20241128 | 125500 | 24379623000 | 126000 | 125900 | 126000 | 125900 | 113 |
| 364 | 20241128 | 125400 | 24365393600 | 125900 | 126000 | 126000 | 125900 | 135 |
| 365 | 20241128 | 125300 | 24348394400 | 126000 | 126100 | 126200 | 126000 | 158 |
| 366 | 20241128 | 125200 | 24328469300 | 126100 | 125800 | 126200 | 125800 | 294 |
| 367 | 20241128 | 125100 | 24291412600 | 125800 | 125800 | 125900 | 125800 | 95 |
| 368 | 20241128 | 125000 | 24279458800 | 125800 | 125900 | 126100 | 125800 | 132 |
| 369 | 20241128 | 124900 | 24262841900 | 125900 | 126100 | 126200 | 125900 | 88 |
| 370 | 20241128 | 124800 | 24251745400 | 126100 | 126300 | 126500 | 125400 | 1119 |
| 371 | 20241128 | 124700 | 24111014300 | 126300 | 126200 | 126300 | 126100 | 191 |
| 372 | 20241128 | 124600 | 24086924000 | 126200 | 126000 | 126200 | 126000 | 151 |
| 373 | 20241128 | 124500 | 24067892800 | 126000 | 125400 | 126100 | 125400 | 364 |
| 374 | 20241128 | 124400 | 24022071400 | 125600 | 125400 | 125600 | 125200 | 360 |
| 375 | 20241128 | 124300 | 23976958700 | 125400 | 125300 | 125400 | 125300 | 322 |
| 376 | 20241128 | 124200 | 23936604800 | 125300 | 125500 | 125600 | 125300 | 544 |
| 377 | 20241128 | 124100 | 23868371700 | 125500 | 125600 | 125700 | 125500 | 385 |
| 378 | 20241128 | 124000 | 23820029300 | 125600 | 125700 | 125800 | 125600 | 105 |
| 379 | 20241128 | 123900 | 23806829900 | 125700 | 125800 | 126000 | 125700 | 279 |
| 380 | 20241128 | 123800 | 23771737500 | 125600 | 125700 | 126000 | 125600 | 426 |
| 381 | 20241128 | 123700 | 23718113300 | 125700 | 126000 | 126000 | 125700 | 278 |
| 382 | 20241128 | 123600 | 23683141100 | 125900 | 125900 | 125900 | 125800 | 133 |
| 383 | 20241128 | 123500 | 23666403500 | 125800 | 125800 | 125900 | 125800 | 170 |
| 384 | 20241128 | 123400 | 23645013800 | 125800 | 126200 | 126300 | 125800 | 399 |
| 385 | 20241128 | 123300 | 23594729200 | 126200 | 126300 | 126400 | 126200 | 116 |
| 386 | 20241128 | 123200 | 23580084100 | 126300 | 126500 | 126500 | 126300 | 111 |
| 387 | 20241128 | 123100 | 23566055100 | 126400 | 126400 | 126500 | 126300 | 185 |
| 388 | 20241128 | 123000 | 23542669500 | 126500 | 126600 | 126600 | 126500 | 273 |
| 389 | 20241128 | 122900 | 23508131800 | 126500 | 126700 | 126700 | 126500 | 208 |
| 390 | 20241128 | 122800 | 23481812100 | 126700 | 126600 | 126700 | 126500 | 282 |
| 391 | 20241128 | 122700 | 23446111600 | 126500 | 126500 | 126700 | 126500 | 365 |
| 392 | 20241128 | 122600 | 23399925900 | 126600 | 126700 | 126700 | 126500 | 301 |
| 393 | 20241128 | 122500 | 23361828700 | 126600 | 126700 | 126700 | 126500 | 311 |
| 394 | 20241128 | 122400 | 23322463500 | 126700 | 126600 | 126700 | 126500 | 211 |
| 395 | 20241128 | 122300 | 23295751800 | 126700 | 126500 | 126700 | 126400 | 529 |
| 396 | 20241128 | 122200 | 23228808400 | 126600 | 126000 | 126600 | 126000 | 498 |
| 397 | 20241128 | 122100 | 23165854600 | 126000 | 126200 | 126400 | 126000 | 190 |
| 398 | 20241128 | 122000 | 23141876300 | 126200 | 126200 | 126400 | 126200 | 203 |
| 399 | 20241128 | 121900 | 23116246400 | 126400 | 126300 | 126500 | 126200 | 297 |
| 400 | 20241128 | 121800 | 23078734300 | 126400 | 126300 | 126500 | 126200 | 280 |
| 401 | 20241128 | 121700 | 23043367300 | 126200 | 126300 | 126500 | 126200 | 227 |
| 402 | 20241128 | 121600 | 23014687900 | 126200 | 126100 | 126500 | 125900 | 566 |
| 403 | 20241128 | 121500 | 22943204900 | 126100 | 126000 | 126400 | 125900 | 778 |
| 404 | 20241128 | 121400 | 22845048400 | 126100 | 126000 | 126100 | 126000 | 93 |
| 405 | 20241128 | 121300 | 22833329500 | 126100 | 126100 | 126200 | 126000 | 274 |
| 406 | 20241128 | 121200 | 22798783800 | 126100 | 125900 | 126200 | 125900 | 330 |
| 407 | 20241128 | 121100 | 22757177700 | 125700 | 126000 | 126100 | 125700 | 811 |
| 408 | 20241128 | 121000 | 22655023400 | 126000 | 126100 | 126200 | 126000 | 28 |
| 409 | 20241128 | 120900 | 22651491400 | 126000 | 126200 | 126200 | 126000 | 256 |
| 410 | 20241128 | 120800 | 22619224100 | 126100 | 126300 | 126300 | 126100 | 132 |
| 411 | 20241128 | 120700 | 22602566700 | 126300 | 125900 | 126400 | 125800 | 695 |
| 412 | 20241128 | 120600 | 22514860400 | 125700 | 125900 | 126000 | 125600 | 453 |
| 413 | 20241128 | 120500 | 22457852000 | 125900 | 126200 | 126200 | 125900 | 235 |
| 414 | 20241128 | 120400 | 22428237100 | 126100 | 126200 | 126300 | 126100 | 159 |
| 415 | 20241128 | 120300 | 22408176400 | 126100 | 126100 | 126300 | 126100 | 158 |
| 416 | 20241128 | 120200 | 22388238600 | 126200 | 126100 | 126500 | 126100 | 560 |
| 417 | 20241128 | 120100 | 22317457200 | 126200 | 126100 | 126200 | 126100 | 159 |
| 418 | 20241128 | 120000 | 22297406000 | 126100 | 126100 | 126300 | 126100 | 179 |
| 419 | 20241128 | 115900 | 22274820900 | 126100 | 126200 | 126300 | 126100 | 211 |
| 420 | 20241128 | 115800 | 22248200400 | 126300 | 126200 | 126300 | 126200 | 99 |
| 421 | 20241128 | 115700 | 22235705500 | 126200 | 126300 | 126300 | 126200 | 226 |
| 422 | 20241128 | 115600 | 22207179000 | 126200 | 126200 | 126400 | 126100 | 139 |
| 423 | 20241128 | 115500 | 22189627200 | 126200 | 126100 | 126400 | 126100 | 579 |
| 424 | 20241128 | 115400 | 22116526400 | 126300 | 125900 | 126400 | 125900 | 307 |
| 425 | 20241128 | 115300 | 22077767500 | 126300 | 125900 | 126300 | 125600 | 668 |
| 426 | 20241128 | 115200 | 21993582900 | 125800 | 125900 | 125900 | 125700 | 227 |
| 427 | 20241128 | 115100 | 21965029400 | 125900 | 126100 | 126100 | 125900 | 152 |
| 428 | 20241128 | 115000 | 21945878300 | 126000 | 125700 | 126100 | 125700 | 660 |
| 429 | 20241128 | 114900 | 21862777700 | 125600 | 125900 | 125900 | 125600 | 415 |
| 430 | 20241128 | 114800 | 21810588500 | 125800 | 126000 | 126000 | 125800 | 69 |
| 431 | 20241128 | 114700 | 21801903300 | 125900 | 126000 | 126000 | 125600 | 482 |
| 432 | 20241128 | 114600 | 21741208700 | 125900 | 125800 | 126000 | 125800 | 76 |
| 433 | 20241128 | 114500 | 21731639700 | 126000 | 125900 | 126000 | 125600 | 208 |
| 434 | 20241128 | 114400 | 21705474900 | 125900 | 125900 | 126000 | 125900 | 158 |
| 435 | 20241128 | 114300 | 21685581800 | 125900 | 125500 | 125900 | 125400 | 385 |
| 436 | 20241128 | 114200 | 21637166400 | 125700 | 125700 | 125700 | 125400 | 180 |
| 437 | 20241128 | 114100 | 21614556900 | 125700 | 125400 | 125900 | 125300 | 544 |
| 438 | 20241128 | 114000 | 21546287600 | 125400 | 125200 | 125500 | 125200 | 203 |
| 439 | 20241128 | 113900 | 21520842900 | 125300 | 125400 | 125500 | 125300 | 298 |
| 440 | 20241128 | 113800 | 21483474700 | 125400 | 125300 | 125500 | 125200 | 240 |
| 441 | 20241128 | 113700 | 21453405600 | 125200 | 125300 | 125400 | 125200 | 172 |
| 442 | 20241128 | 113600 | 21431855600 | 125400 | 125400 | 125500 | 125300 | 202 |
| 443 | 20241128 | 113500 | 21406525900 | 125500 | 125500 | 125600 | 125400 | 373 |
| 444 | 20241128 | 113400 | 21359726200 | 125500 | 125800 | 125800 | 125500 | 492 |
| 445 | 20241128 | 113300 | 21297915000 | 125800 | 126000 | 126000 | 125700 | 252 |
| 446 | 20241128 | 113200 | 21266209200 | 126000 | 126000 | 126100 | 126000 | 84 |
| 447 | 20241128 | 113100 | 21255624300 | 126000 | 126100 | 126100 | 125700 | 307 |
| 448 | 20241128 | 113000 | 21216977600 | 126100 | 125800 | 126100 | 125700 | 764 |
| 449 | 20241128 | 112900 | 21120697400 | 125800 | 125900 | 126000 | 125800 | 229 |
| 450 | 20241128 | 112800 | 21091874900 | 126000 | 125800 | 126000 | 125800 | 483 |
| 451 | 20241128 | 112700 | 21031081800 | 125800 | 125800 | 126000 | 125800 | 438 |
| 452 | 20241128 | 112600 | 20975951900 | 125800 | 125700 | 125800 | 125600 | 287 |
| 453 | 20241128 | 112500 | 20939892200 | 125800 | 125700 | 125800 | 125600 | 138 |
| 454 | 20241128 | 112400 | 20922551700 | 125700 | 125500 | 125700 | 125500 | 386 |
| 455 | 20241128 | 112300 | 20874074400 | 125500 | 125300 | 125700 | 125300 | 482 |
| 456 | 20241128 | 112200 | 20813550400 | 125500 | 125400 | 125600 | 125400 | 339 |
| 457 | 20241128 | 112100 | 20771009000 | 125400 | 125200 | 125400 | 125000 | 550 |
| 458 | 20241128 | 112000 | 20702143400 | 125100 | 125300 | 125300 | 125100 | 270 |
| 459 | 20241128 | 111900 | 20668339700 | 125200 | 125000 | 125300 | 125000 | 509 |
| 460 | 20241128 | 111800 | 20604631200 | 125000 | 125200 | 125200 | 125000 | 131 |
| 461 | 20241128 | 111700 | 20588241300 | 125300 | 124900 | 125300 | 124900 | 760 |
| 462 | 20241128 | 111600 | 20493118800 | 125000 | 125200 | 125200 | 125000 | 200 |
| 463 | 20241128 | 111500 | 20468104400 | 125100 | 125400 | 125400 | 125000 | 489 |
| 464 | 20241128 | 111400 | 20406885200 | 125400 | 125500 | 125600 | 125200 | 234 |
| 465 | 20241128 | 111300 | 20377546000 | 125700 | 125000 | 125800 | 125000 | 776 |
| 466 | 20241128 | 111200 | 20280203500 | 125200 | 125200 | 125200 | 124900 | 225 |
| 467 | 20241128 | 111100 | 20252073500 | 125200 | 124900 | 125300 | 124900 | 277 |
| 468 | 20241128 | 111000 | 20217442200 | 125100 | 125100 | 125300 | 124700 | 576 |
| 469 | 20241128 | 110900 | 20145421800 | 124700 | 124800 | 125200 | 124600 | 2030 |
| 470 | 20241128 | 110800 | 19891860700 | 124800 | 124900 | 125000 | 124800 | 532 |
| 471 | 20241128 | 110700 | 19825453300 | 124900 | 124900 | 125300 | 124900 | 442 |
| 472 | 20241128 | 110600 | 19770196500 | 125000 | 125000 | 125200 | 124800 | 582 |
| 473 | 20241128 | 110500 | 19697470700 | 125000 | 125400 | 125400 | 125000 | 487 |
| 474 | 20241128 | 110400 | 19636546600 | 125400 | 125000 | 125400 | 125000 | 741 |
| 475 | 20241128 | 110300 | 19543839400 | 125000 | 125000 | 125200 | 124900 | 562 |
| 476 | 20241128 | 110200 | 19473540000 | 125000 | 124800 | 125100 | 124700 | 542 |
| 477 | 20241128 | 110100 | 19405868200 | 124800 | 125200 | 125200 | 124800 | 370 |
| 478 | 20241128 | 110000 | 19359678100 | 125000 | 124600 | 125000 | 124400 | 659 |
| 479 | 20241128 | 105900 | 19277451800 | 124700 | 124200 | 125000 | 124100 | 1281 |
| 480 | 20241128 | 105800 | 19118041000 | 124200 | 124200 | 124300 | 124100 | 823 |
| 481 | 20241128 | 105700 | 19015872900 | 124200 | 124300 | 124400 | 124100 | 821 |
| 482 | 20241128 | 105600 | 18913910800 | 124300 | 124500 | 124600 | 124300 | 718 |
| 483 | 20241128 | 105500 | 18824571000 | 124500 | 124400 | 124600 | 124100 | 1184 |
| 484 | 20241128 | 105400 | 18677456700 | 124400 | 124500 | 124600 | 124400 | 1034 |
| 485 | 20241128 | 105300 | 18548716800 | 124500 | 124600 | 124700 | 124500 | 788 |
| 486 | 20241128 | 105200 | 18450565800 | 124700 | 124700 | 124700 | 124600 | 846 |
| 487 | 20241128 | 105100 | 18345131200 | 124700 | 125400 | 125400 | 124600 | 4957 |
| 488 | 20241128 | 105000 | 17725095300 | 125400 | 125700 | 125700 | 125300 | 652 |
| 489 | 20241128 | 104900 | 17643276500 | 125600 | 125700 | 125900 | 125600 | 295 |
| 490 | 20241128 | 104800 | 17606200300 | 125700 | 125700 | 126000 | 125600 | 999 |
| 491 | 20241128 | 104700 | 17480504500 | 125700 | 125400 | 126000 | 125300 | 858 |
| 492 | 20241128 | 104600 | 17372860800 | 125300 | 125300 | 125400 | 125200 | 804 |
| 493 | 20241128 | 104500 | 17272099000 | 125400 | 125500 | 125700 | 125300 | 300 |
| 494 | 20241128 | 104400 | 17234469100 | 125700 | 125400 | 125700 | 125300 | 443 |
| 495 | 20241128 | 104300 | 17178929000 | 125400 | 125300 | 125600 | 125300 | 273 |
| 496 | 20241128 | 104200 | 17144711100 | 125300 | 125200 | 125500 | 125200 | 831 |
| 497 | 20241128 | 104100 | 17040636000 | 125300 | 125500 | 125500 | 125200 | 1858 |
| 498 | 20241128 | 104000 | 16807683700 | 125500 | 125500 | 125600 | 125500 | 816 |
| 499 | 20241128 | 103900 | 16705272200 | 125500 | 125500 | 125600 | 125500 | 866 |
| 500 | 20241128 | 103800 | 16596587100 | 125600 | 125800 | 125800 | 125500 | 1498 |
| 501 | 20241128 | 103700 | 16408345500 | 125800 | 125800 | 125900 | 125800 | 380 |
| 502 | 20241128 | 103600 | 16360534900 | 125800 | 125900 | 125900 | 125800 | 846 |
| 503 | 20241128 | 103500 | 16254090600 | 125800 | 125800 | 126000 | 125800 | 562 |
| 504 | 20241128 | 103400 | 16183355800 | 125800 | 126000 | 126000 | 125800 | 666 |
| 505 | 20241128 | 103300 | 16099511400 | 126000 | 126000 | 126100 | 125900 | 643 |
| 506 | 20241128 | 103200 | 16018509300 | 126000 | 126300 | 126300 | 126000 | 3119 |
| 507 | 20241128 | 103100 | 15625192700 | 126300 | 126300 | 126500 | 126200 | 459 |
| 508 | 20241128 | 103000 | 15567253600 | 126300 | 126300 | 126400 | 126200 | 540 |
| 509 | 20241128 | 102900 | 15499053200 | 126400 | 126300 | 126400 | 126300 | 382 |
| 510 | 20241128 | 102800 | 15450797000 | 126300 | 126100 | 126400 | 126100 | 346 |
| 511 | 20241128 | 102700 | 15407127300 | 126100 | 126300 | 126400 | 126100 | 961 |
| 512 | 20241128 | 102600 | 15285829800 | 126400 | 126400 | 126400 | 126200 | 529 |
| 513 | 20241128 | 102500 | 15219022800 | 126400 | 126400 | 126600 | 126400 | 537 |
| 514 | 20241128 | 102400 | 15151131600 | 126400 | 126700 | 126700 | 126400 | 2318 |
| 515 | 20241128 | 102300 | 14857741500 | 126800 | 127000 | 127000 | 126700 | 977 |
| 516 | 20241128 | 102200 | 14733870000 | 127000 | 126900 | 127000 | 126900 | 263 |
| 517 | 20241128 | 102100 | 14700487900 | 126900 | 126900 | 127400 | 126900 | 714 |
| 518 | 20241128 | 102000 | 14609803600 | 126900 | 127100 | 127200 | 126900 | 318 |
| 519 | 20241128 | 101900 | 14569417400 | 127000 | 126900 | 127200 | 126900 | 401 |
| 520 | 20241128 | 101800 | 14518460900 | 127000 | 126900 | 127000 | 126800 | 302 |
| 521 | 20241128 | 101700 | 14480134800 | 126900 | 127100 | 127300 | 126900 | 1009 |
| 522 | 20241128 | 101600 | 14351978200 | 127200 | 126800 | 127300 | 126800 | 442 |
| 523 | 20241128 | 101500 | 14295819400 | 126800 | 126900 | 127000 | 126800 | 1124 |
| 524 | 20241128 | 101400 | 14153202100 | 126900 | 127000 | 127000 | 126900 | 214 |
| 525 | 20241128 | 101300 | 14126037500 | 126900 | 127000 | 127000 | 126700 | 1009 |
| 526 | 20241128 | 101200 | 13998006000 | 127100 | 127200 | 127200 | 126900 | 940 |
| 527 | 20241128 | 101100 | 13878532900 | 127200 | 127300 | 127400 | 127100 | 651 |
| 528 | 20241128 | 101000 | 13795719100 | 127300 | 127100 | 127400 | 126900 | 352 |
| 529 | 20241128 | 100900 | 13750981600 | 127100 | 127000 | 127100 | 126800 | 408 |
| 530 | 20241128 | 100800 | 13699191800 | 127000 | 127100 | 127200 | 127000 | 487 |
| 531 | 20241128 | 100700 | 13637334800 | 127100 | 127200 | 127500 | 127000 | 1148 |
| 532 | 20241128 | 100600 | 13491279700 | 127100 | 127300 | 127300 | 127000 | 1544 |
| 533 | 20241128 | 100500 | 13295036600 | 127200 | 127600 | 127600 | 127200 | 945 |
| 534 | 20241128 | 100400 | 13174634100 | 127500 | 127600 | 127600 | 127500 | 160 |
| 535 | 20241128 | 100300 | 13154230500 | 127600 | 127900 | 127900 | 127500 | 1484 |
| 536 | 20241128 | 100200 | 12964765400 | 127800 | 127800 | 127900 | 127800 | 280 |
| 537 | 20241128 | 100100 | 12928964100 | 127900 | 128100 | 128300 | 127800 | 1373 |
| 538 | 20241128 | 100000 | 12753218400 | 128100 | 128100 | 128300 | 128000 | 239 |
| 539 | 20241128 | 095900 | 12722585100 | 128000 | 128100 | 128300 | 128000 | 327 |
| 540 | 20241128 | 095800 | 12680694300 | 128100 | 128200 | 128500 | 128000 | 765 |
| 541 | 20241128 | 095700 | 12582681000 | 128200 | 128100 | 128500 | 128100 | 352 |
| 542 | 20241128 | 095600 | 12537526300 | 128100 | 128300 | 128500 | 128100 | 760 |
| 543 | 20241128 | 095500 | 12440103100 | 128200 | 128400 | 128400 | 128200 | 961 |
| 544 | 20241128 | 095400 | 12316787100 | 128300 | 128800 | 128800 | 128300 | 638 |
| 545 | 20241128 | 095300 | 12234812700 | 128600 | 128600 | 128800 | 128500 | 391 |
| 546 | 20241128 | 095200 | 12184511000 | 128400 | 128600 | 128600 | 128400 | 538 |
| 547 | 20241128 | 095100 | 12115346500 | 128600 | 128400 | 128600 | 128300 | 148 |
| 548 | 20241128 | 095000 | 12096327100 | 128300 | 128600 | 128600 | 128300 | 659 |
| 549 | 20241128 | 094900 | 12011697800 | 128600 | 128600 | 128600 | 128500 | 258 |
| 550 | 20241128 | 094800 | 11978524200 | 128600 | 128800 | 128800 | 128300 | 1838 |
| 551 | 20241128 | 094700 | 11742195800 | 128700 | 128800 | 129000 | 128700 | 373 |
| 552 | 20241128 | 094600 | 11694154500 | 128800 | 129000 | 129400 | 128800 | 840 |
| 553 | 20241128 | 094500 | 11585735500 | 129000 | 128900 | 129300 | 128800 | 427 |
| 554 | 20241128 | 094400 | 11530641600 | 129000 | 129100 | 129100 | 128800 | 907 |
| 555 | 20241128 | 094300 | 11413693800 | 129000 | 129200 | 129300 | 129000 | 938 |
| 556 | 20241128 | 094200 | 11292610200 | 129300 | 129300 | 129400 | 129000 | 801 |
| 557 | 20241128 | 094100 | 11189094600 | 129300 | 129700 | 129700 | 129200 | 716 |
| 558 | 20241128 | 094000 | 11096427400 | 129700 | 129800 | 129800 | 129300 | 1192 |
| 559 | 20241128 | 093900 | 10941978600 | 129800 | 129900 | 130000 | 129500 | 1030 |
| 560 | 20241128 | 093800 | 10808409000 | 129900 | 129500 | 130000 | 129200 | 2313 |
| 561 | 20241128 | 093700 | 10508203700 | 129500 | 129100 | 129500 | 129100 | 717 |
| 562 | 20241128 | 093600 | 10415428000 | 129100 | 129100 | 129400 | 129000 | 696 |
| 563 | 20241128 | 093500 | 10325548900 | 129000 | 128900 | 129200 | 128900 | 1250 |
| 564 | 20241128 | 093400 | 10164197500 | 128800 | 129400 | 129500 | 128700 | 2245 |
| 565 | 20241128 | 093300 | 9874638500 | 129500 | 129400 | 129500 | 129000 | 1210 |
| 566 | 20241128 | 093200 | 9718292700 | 129400 | 130100 | 130100 | 129300 | 2668 |
| 567 | 20241128 | 093100 | 9372165600 | 130000 | 130400 | 130800 | 130000 | 2860 |
| 568 | 20241128 | 093000 | 8998882000 | 130400 | 130500 | 130500 | 130000 | 2166 |
| 569 | 20241128 | 092900 | 8716562100 | 130400 | 130200 | 130500 | 130100 | 3442 |
| 570 | 20241128 | 092800 | 8268202800 | 130200 | 129200 | 130400 | 129200 | 20308 |
| 571 | 20241128 | 092700 | 5628314600 | 129200 | 129700 | 129800 | 129000 | 1092 |
| 572 | 20241128 | 092600 | 5487047500 | 129800 | 129800 | 130000 | 129600 | 2899 |
| 573 | 20241128 | 092500 | 5110536000 | 130000 | 129400 | 130000 | 129400 | 9271 |
| 574 | 20241128 | 092400 | 3907192400 | 129400 | 129200 | 129400 | 129100 | 1950 |
| 575 | 20241128 | 092300 | 3655050900 | 129200 | 129100 | 129400 | 129000 | 1232 |
| 576 | 20241128 | 092200 | 3495909200 | 129100 | 128700 | 129100 | 128600 | 2773 |
| 577 | 20241128 | 092100 | 3138687600 | 128600 | 128200 | 128700 | 128100 | 2992 |
| 578 | 20241128 | 092000 | 2754696000 | 128200 | 128200 | 128300 | 128100 | 1329 |
| 579 | 20241128 | 091900 | 2584316200 | 128100 | 128200 | 128200 | 127900 | 1414 |
| 580 | 20241128 | 091800 | 2403189000 | 128200 | 127900 | 128300 | 127900 | 1337 |
| 581 | 20241128 | 091700 | 2231964900 | 127900 | 127000 | 127900 | 126800 | 2355 |
| 582 | 20241128 | 091600 | 1931629700 | 126900 | 126900 | 127000 | 126800 | 729 |
| 583 | 20241128 | 091500 | 1839065400 | 127000 | 126900 | 127000 | 126900 | 246 |
| 584 | 20241128 | 091400 | 1807831800 | 126900 | 127000 | 127000 | 126800 | 378 |
| 585 | 20241128 | 091300 | 1759861200 | 126900 | 127100 | 127100 | 126900 | 358 |
| 586 | 20241128 | 091200 | 1714400000 | 127100 | 127600 | 127600 | 127100 | 914 |
| 587 | 20241128 | 091100 | 1598022600 | 127600 | 127600 | 127700 | 127300 | 494 |
| 588 | 20241128 | 091000 | 1535020300 | 127600 | 127300 | 127600 | 127000 | 1117 |
| 589 | 20241128 | 090900 | 1392690000 | 127300 | 127100 | 127500 | 127000 | 675 |
| 590 | 20241128 | 090800 | 1306811200 | 127100 | 127100 | 127200 | 127000 | 678 |
| 591 | 20241128 | 090700 | 1220641000 | 127000 | 127000 | 127000 | 126500 | 1181 |
| 592 | 20241128 | 090600 | 1070838500 | 127000 | 127000 | 127200 | 126800 | 744 |
| 593 | 20241128 | 090500 | 976385500 | 127000 | 126700 | 127100 | 126300 | 1102 |
| 594 | 20241128 | 090400 | 836840400 | 126700 | 127000 | 127300 | 126500 | 954 |
| 595 | 20241128 | 090300 | 715658600 | 127000 | 126100 | 127100 | 126100 | 466 |
| 596 | 20241128 | 090200 | 656683600 | 126100 | 125300 | 126200 | 125300 | 638 |
| 597 | 20241128 | 090100 | 576458200 | 125200 | 126500 | 126600 | 125200 | 1881 |
| 598 | 20241128 | 090000 | 340591300 | 126000 | 127800 | 127800 | 125500 | 2684 |