35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 185700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 3913 |
| 3 | 20241127 | 185600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 4 | 20241127 | 185500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 5 | 20241127 | 185400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 6 | 20241127 | 185300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 7 | 20241127 | 185200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 8 | 20241127 | 185100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 9 | 20241127 | 185000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 10 | 20241127 | 184900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 11 | 20241127 | 184800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 12 | 20241127 | 184700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 13 | 20241127 | 184600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 14 | 20241127 | 184500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 15 | 20241127 | 184400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 16 | 20241127 | 184300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 17 | 20241127 | 184200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 18 | 20241127 | 184100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 19 | 20241127 | 184000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 20 | 20241127 | 183900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 21 | 20241127 | 183800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 22 | 20241127 | 183700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 23 | 20241127 | 183600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 24 | 20241127 | 183500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 25 | 20241127 | 183400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 26 | 20241127 | 183300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 27 | 20241127 | 183200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 28 | 20241127 | 183100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 29 | 20241127 | 183000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 30 | 20241127 | 182900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 31 | 20241127 | 182800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 32 | 20241127 | 182700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 3913 |
| 33 | 20241127 | 182600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 34 | 20241127 | 182500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 35 | 20241127 | 182400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 36 | 20241127 | 182300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 37 | 20241127 | 182200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 38 | 20241127 | 182100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 39 | 20241127 | 182000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 40 | 20241127 | 181900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 41 | 20241127 | 181800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 42 | 20241127 | 181700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 43 | 20241127 | 181600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 44 | 20241127 | 181500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 45 | 20241127 | 181400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 46 | 20241127 | 181300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 47 | 20241127 | 181200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 48 | 20241127 | 181100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 49 | 20241127 | 181000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 50 | 20241127 | 180900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 51 | 20241127 | 180800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 52 | 20241127 | 180700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 53 | 20241127 | 180600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 54 | 20241127 | 180500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 55 | 20241127 | 180400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 56 | 20241127 | 180300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 57 | 20241127 | 180200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 58 | 20241127 | 180100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 59 | 20241127 | 180000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 60 | 20241127 | 175900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 61 | 20241127 | 175800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 62 | 20241127 | 175700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 3913 |
| 63 | 20241127 | 175600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 64 | 20241127 | 175500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 65 | 20241127 | 175400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 66 | 20241127 | 175300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 67 | 20241127 | 175200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 68 | 20241127 | 175100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 69 | 20241127 | 175000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 70 | 20241127 | 174900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 71 | 20241127 | 174800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 72 | 20241127 | 174700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 73 | 20241127 | 174600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 74 | 20241127 | 174500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 75 | 20241127 | 174400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 76 | 20241127 | 174300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 77 | 20241127 | 174200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 78 | 20241127 | 174100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 79 | 20241127 | 174000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 80 | 20241127 | 173900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 81 | 20241127 | 173800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 82 | 20241127 | 173700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 83 | 20241127 | 173600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 84 | 20241127 | 173500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 85 | 20241127 | 173400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 86 | 20241127 | 173300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 87 | 20241127 | 173200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 88 | 20241127 | 173100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 89 | 20241127 | 173000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 90 | 20241127 | 172900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 91 | 20241127 | 172800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 92 | 20241127 | 172700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 3913 |
| 93 | 20241127 | 172600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 94 | 20241127 | 172500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 95 | 20241127 | 172400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 96 | 20241127 | 172300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 97 | 20241127 | 172200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 98 | 20241127 | 172100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 99 | 20241127 | 172000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 100 | 20241127 | 171900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 101 | 20241127 | 171800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 102 | 20241127 | 171700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 103 | 20241127 | 171600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 104 | 20241127 | 171500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 105 | 20241127 | 171400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 106 | 20241127 | 171300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 107 | 20241127 | 171200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 108 | 20241127 | 171100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 109 | 20241127 | 171000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 110 | 20241127 | 170900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 111 | 20241127 | 170800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 112 | 20241127 | 170700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 113 | 20241127 | 170600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 114 | 20241127 | 170500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 115 | 20241127 | 170400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 116 | 20241127 | 170300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 117 | 20241127 | 170200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 118 | 20241127 | 170100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 119 | 20241127 | 170000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 120 | 20241127 | 165900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 121 | 20241127 | 165800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 122 | 20241127 | 165700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 3913 |
| 123 | 20241127 | 165600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 124 | 20241127 | 165500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 125 | 20241127 | 165400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 126 | 20241127 | 165300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 127 | 20241127 | 165200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 128 | 20241127 | 165100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 129 | 20241127 | 165000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 130 | 20241127 | 164900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 131 | 20241127 | 164800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 132 | 20241127 | 164700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 133 | 20241127 | 164600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 134 | 20241127 | 164500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 135 | 20241127 | 164400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 136 | 20241127 | 164300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 137 | 20241127 | 164200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 138 | 20241127 | 164100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 139 | 20241127 | 164000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 140 | 20241127 | 163900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 141 | 20241127 | 163800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 142 | 20241127 | 163700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 143 | 20241127 | 163600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 144 | 20241127 | 163500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 145 | 20241127 | 163400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 146 | 20241127 | 163300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 147 | 20241127 | 163200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 148 | 20241127 | 163100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 149 | 20241127 | 163000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 150 | 20241127 | 162900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 151 | 20241127 | 162800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 152 | 20241127 | 162700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 3913 |
| 153 | 20241127 | 162600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 154 | 20241127 | 162500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 155 | 20241127 | 162400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 156 | 20241127 | 162300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 157 | 20241127 | 162200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 158 | 20241127 | 162100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 159 | 20241127 | 162000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 160 | 20241127 | 161900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 161 | 20241127 | 161800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 162 | 20241127 | 161700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 163 | 20241127 | 161600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 164 | 20241127 | 161500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 165 | 20241127 | 161400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 166 | 20241127 | 161300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 167 | 20241127 | 161200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 168 | 20241127 | 161100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 169 | 20241127 | 161000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 170 | 20241127 | 160900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 171 | 20241127 | 160800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 172 | 20241127 | 160700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 173 | 20241127 | 160600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 174 | 20241127 | 160500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 175 | 20241127 | 160400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 176 | 20241127 | 160300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 177 | 20241127 | 160200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 178 | 20241127 | 160100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 179 | 20241127 | 160000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 180 | 20241127 | 155900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 181 | 20241127 | 155800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 182 | 20241127 | 155700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 3913 |
| 183 | 20241127 | 155600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 184 | 20241127 | 155500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 185 | 20241127 | 155400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 186 | 20241127 | 155300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 187 | 20241127 | 155200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 188 | 20241127 | 155100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 189 | 20241127 | 155000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 190 | 20241127 | 154900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 191 | 20241127 | 154800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 192 | 20241127 | 154700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 193 | 20241127 | 154600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 194 | 20241127 | 154500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 195 | 20241127 | 154400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 196 | 20241127 | 154300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 197 | 20241127 | 154200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 198 | 20241127 | 154100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 199 | 20241127 | 154000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 200 | 20241127 | 153900 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 201 | 20241127 | 153800 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 202 | 20241127 | 153700 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 203 | 20241127 | 153600 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 204 | 20241127 | 153500 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 205 | 20241127 | 153400 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 206 | 20241127 | 153300 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 207 | 20241127 | 153200 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 208 | 20241127 | 153100 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 209 | 20241127 | 153000 | 33333922700 | 126200 | 126200 | 126200 | 126200 | 3913 |
| 210 | 20241127 | 152900 | 32840102100 | 126000 | 126000 | 126000 | 126000 | 0 |
| 211 | 20241127 | 152800 | 32840102100 | 126000 | 126000 | 126000 | 126000 | 0 |
| 212 | 20241127 | 152700 | 32840102100 | 126000 | 126000 | 126000 | 126000 | 0 |
| 213 | 20241127 | 152600 | 32840102100 | 126000 | 126000 | 126000 | 126000 | 0 |
| 214 | 20241127 | 152500 | 32840102100 | 126000 | 126000 | 126000 | 126000 | 0 |
| 215 | 20241127 | 152400 | 32840102100 | 126000 | 126000 | 126000 | 126000 | 0 |
| 216 | 20241127 | 152300 | 32840102100 | 126000 | 126000 | 126000 | 126000 | 0 |
| 217 | 20241127 | 152200 | 32840102100 | 126000 | 126000 | 126000 | 126000 | 0 |
| 218 | 20241127 | 152100 | 32840102100 | 126000 | 126000 | 126000 | 126000 | 0 |
| 219 | 20241127 | 152000 | 32840102100 | 126000 | 126000 | 126000 | 126000 | 0 |
| 220 | 20241127 | 151900 | 32840102100 | 126000 | 126000 | 126000 | 125900 | 389 |
| 221 | 20241127 | 151800 | 32791095100 | 126000 | 126000 | 126000 | 125900 | 215 |
| 222 | 20241127 | 151700 | 32764010100 | 126000 | 126000 | 126000 | 125900 | 617 |
| 223 | 20241127 | 151600 | 32686291500 | 125900 | 126000 | 126000 | 125900 | 126 |
| 224 | 20241127 | 151500 | 32670419800 | 125900 | 126000 | 126200 | 125900 | 902 |
| 225 | 20241127 | 151400 | 32556671100 | 126100 | 125900 | 126100 | 125900 | 220 |
| 226 | 20241127 | 151300 | 32528948500 | 125900 | 125900 | 126100 | 125900 | 338 |
| 227 | 20241127 | 151200 | 32486365700 | 125900 | 125900 | 126000 | 125900 | 171 |
| 228 | 20241127 | 151100 | 32464822600 | 126000 | 126000 | 126100 | 125900 | 289 |
| 229 | 20241127 | 151000 | 32428399900 | 126000 | 125900 | 126200 | 125900 | 151 |
| 230 | 20241127 | 150900 | 32409371200 | 126000 | 126000 | 126100 | 125800 | 533 |
| 231 | 20241127 | 150800 | 32342240200 | 126000 | 125900 | 126100 | 125900 | 252 |
| 232 | 20241127 | 150700 | 32310485300 | 126000 | 126000 | 126000 | 125900 | 374 |
| 233 | 20241127 | 150600 | 32263370400 | 126000 | 126000 | 126000 | 125600 | 546 |
| 234 | 20241127 | 150500 | 32194622900 | 125900 | 125800 | 126000 | 125800 | 140 |
| 235 | 20241127 | 150400 | 32176988300 | 125900 | 125700 | 126000 | 125600 | 197 |
| 236 | 20241127 | 150300 | 32152189400 | 125800 | 126200 | 126200 | 125600 | 919 |
| 237 | 20241127 | 150200 | 32036642300 | 126200 | 126000 | 126200 | 125900 | 231 |
| 238 | 20241127 | 150100 | 32007515400 | 126100 | 126000 | 126100 | 125900 | 641 |
| 239 | 20241127 | 150000 | 31926771700 | 125900 | 125600 | 126000 | 125600 | 225 |
| 240 | 20241127 | 145900 | 31898452300 | 125900 | 126000 | 126200 | 125600 | 339 |
| 241 | 20241127 | 145800 | 31855769700 | 126000 | 125600 | 126000 | 125500 | 260 |
| 242 | 20241127 | 145700 | 31823101200 | 125600 | 125600 | 125600 | 125500 | 340 |
| 243 | 20241127 | 145600 | 31780414400 | 125600 | 125500 | 125600 | 125500 | 189 |
| 244 | 20241127 | 145500 | 31756686700 | 125500 | 125500 | 125600 | 125400 | 327 |
| 245 | 20241127 | 145400 | 31715645700 | 125400 | 125500 | 125600 | 125400 | 301 |
| 246 | 20241127 | 145300 | 31677881700 | 125500 | 125800 | 125800 | 125500 | 269 |
| 247 | 20241127 | 145200 | 31644105600 | 125800 | 125700 | 125800 | 125700 | 279 |
| 248 | 20241127 | 145100 | 31609032700 | 125800 | 125600 | 125800 | 125400 | 363 |
| 249 | 20241127 | 145000 | 31563444100 | 125600 | 125600 | 125800 | 125600 | 304 |
| 250 | 20241127 | 144900 | 31525253900 | 125600 | 125600 | 125900 | 125300 | 696 |
| 251 | 20241127 | 144800 | 31437860400 | 125500 | 125800 | 126000 | 125300 | 1505 |
| 252 | 20241127 | 144700 | 31248937900 | 125800 | 126100 | 126100 | 125700 | 127 |
| 253 | 20241127 | 144600 | 31232963900 | 126100 | 125800 | 126100 | 125700 | 265 |
| 254 | 20241127 | 144500 | 31199619400 | 125900 | 125800 | 126000 | 125700 | 210 |
| 255 | 20241127 | 144400 | 31173196500 | 125800 | 126000 | 126000 | 125800 | 276 |
| 256 | 20241127 | 144300 | 31138439700 | 125900 | 125900 | 126000 | 125900 | 184 |
| 257 | 20241127 | 144200 | 31115270500 | 125800 | 125900 | 126000 | 125800 | 318 |
| 258 | 20241127 | 144100 | 31075227800 | 125900 | 125900 | 126000 | 125900 | 180 |
| 259 | 20241127 | 144000 | 31052561000 | 125900 | 125900 | 126000 | 125900 | 157 |
| 260 | 20241127 | 143900 | 31032788500 | 125900 | 125900 | 126000 | 125900 | 367 |
| 261 | 20241127 | 143800 | 30986581400 | 125900 | 125900 | 126000 | 125900 | 329 |
| 262 | 20241127 | 143700 | 30945144600 | 125900 | 125900 | 126000 | 125900 | 191 |
| 263 | 20241127 | 143600 | 30921090000 | 125900 | 125900 | 126000 | 125900 | 300 |
| 264 | 20241127 | 143500 | 30883312100 | 125900 | 125900 | 126000 | 125900 | 279 |
| 265 | 20241127 | 143400 | 30848175200 | 126000 | 125900 | 126000 | 125900 | 192 |
| 266 | 20241127 | 143300 | 30823995500 | 125900 | 126000 | 126000 | 125900 | 288 |
| 267 | 20241127 | 143200 | 30787729900 | 125900 | 125900 | 126000 | 125900 | 326 |
| 268 | 20241127 | 143100 | 30746672000 | 126000 | 125900 | 126000 | 125900 | 184 |
| 269 | 20241127 | 143000 | 30723501100 | 126000 | 125700 | 126000 | 125700 | 672 |
| 270 | 20241127 | 142900 | 30638915800 | 125700 | 125700 | 125800 | 125700 | 314 |
| 271 | 20241127 | 142800 | 30599428800 | 125700 | 125800 | 125800 | 125600 | 261 |
| 272 | 20241127 | 142700 | 30566626100 | 125700 | 125700 | 125800 | 125500 | 818 |
| 273 | 20241127 | 142600 | 30463897300 | 125700 | 125700 | 125800 | 125500 | 342 |
| 274 | 20241127 | 142500 | 30420931700 | 125700 | 125700 | 125800 | 125500 | 284 |
| 275 | 20241127 | 142400 | 30385251300 | 125700 | 125500 | 125800 | 125500 | 365 |
| 276 | 20241127 | 142300 | 30339414200 | 125500 | 125600 | 125700 | 125500 | 458 |
| 277 | 20241127 | 142200 | 30281911700 | 125600 | 125900 | 125900 | 125600 | 247 |
| 278 | 20241127 | 142100 | 30250853600 | 126000 | 126100 | 126200 | 125800 | 319 |
| 279 | 20241127 | 142000 | 30210678800 | 126100 | 125900 | 126200 | 125800 | 189 |
| 280 | 20241127 | 141900 | 30186865300 | 126200 | 125900 | 126400 | 125800 | 209 |
| 281 | 20241127 | 141800 | 30160497700 | 126300 | 125800 | 126500 | 125700 | 657 |
| 282 | 20241127 | 141700 | 30077557000 | 125700 | 125800 | 125900 | 125700 | 205 |
| 283 | 20241127 | 141600 | 30051770900 | 125800 | 125900 | 126000 | 125800 | 376 |
| 284 | 20241127 | 141500 | 30004450400 | 125900 | 125900 | 126000 | 125900 | 331 |
| 285 | 20241127 | 141400 | 29962770300 | 125900 | 126100 | 126200 | 125900 | 1298 |
| 286 | 20241127 | 141300 | 29799215600 | 126100 | 126000 | 126200 | 126000 | 174 |
| 287 | 20241127 | 141200 | 29777288000 | 126000 | 126000 | 126200 | 125900 | 291 |
| 288 | 20241127 | 141100 | 29740628000 | 126000 | 125700 | 126100 | 125600 | 535 |
| 289 | 20241127 | 141000 | 29673279600 | 125700 | 125700 | 126000 | 125600 | 819 |
| 290 | 20241127 | 140900 | 29570203900 | 125600 | 125600 | 126000 | 125600 | 206 |
| 291 | 20241127 | 140800 | 29544308000 | 125600 | 125900 | 126000 | 125600 | 337 |
| 292 | 20241127 | 140700 | 29501868700 | 126000 | 126000 | 126100 | 125600 | 1236 |
| 293 | 20241127 | 140600 | 29346434100 | 126000 | 126000 | 126100 | 125900 | 365 |
| 294 | 20241127 | 140500 | 29300472200 | 126000 | 126000 | 126000 | 125900 | 177 |
| 295 | 20241127 | 140400 | 29278183500 | 125900 | 126000 | 126100 | 125900 | 375 |
| 296 | 20241127 | 140300 | 29230935700 | 126100 | 126000 | 126200 | 125900 | 408 |
| 297 | 20241127 | 140200 | 29179519200 | 126000 | 126200 | 126200 | 126000 | 326 |
| 298 | 20241127 | 140100 | 29138412000 | 126200 | 126500 | 126500 | 126100 | 755 |
| 299 | 20241127 | 140000 | 29043121100 | 126500 | 126100 | 127300 | 126000 | 4099 |
| 300 | 20241127 | 135900 | 28523708200 | 126000 | 125900 | 126100 | 125800 | 411 |
| 301 | 20241127 | 135800 | 28471943600 | 125900 | 126000 | 126100 | 125900 | 339 |
| 302 | 20241127 | 135700 | 28429233400 | 126000 | 126200 | 126300 | 126000 | 714 |
| 303 | 20241127 | 135600 | 28339161400 | 126200 | 126100 | 126300 | 126100 | 593 |
| 304 | 20241127 | 135500 | 28264368700 | 126000 | 126100 | 126100 | 126000 | 91 |
| 305 | 20241127 | 135400 | 28252898200 | 126000 | 125700 | 126100 | 125700 | 428 |
| 306 | 20241127 | 135300 | 28199021800 | 125700 | 125700 | 125800 | 125700 | 244 |
| 307 | 20241127 | 135200 | 28168350600 | 125700 | 125800 | 125800 | 125700 | 163 |
| 308 | 20241127 | 135100 | 28147859100 | 125900 | 125700 | 126000 | 125700 | 124 |
| 309 | 20241127 | 135000 | 28132264200 | 125700 | 125700 | 125800 | 125600 | 769 |
| 310 | 20241127 | 134900 | 28035605400 | 125700 | 126100 | 126100 | 125700 | 1731 |
| 311 | 20241127 | 134800 | 27817575100 | 126000 | 126000 | 126100 | 126000 | 392 |
| 312 | 20241127 | 134700 | 27768176800 | 126000 | 126000 | 126100 | 126000 | 399 |
| 313 | 20241127 | 134600 | 27717900900 | 126000 | 126100 | 126400 | 126000 | 388 |
| 314 | 20241127 | 134500 | 27668981200 | 126100 | 126000 | 126100 | 126000 | 131 |
| 315 | 20241127 | 134400 | 27652466900 | 126000 | 126200 | 126600 | 126000 | 3517 |
| 316 | 20241127 | 134300 | 27209115700 | 126200 | 126400 | 126400 | 126200 | 703 |
| 317 | 20241127 | 134200 | 27120354000 | 126300 | 126500 | 126600 | 126300 | 489 |
| 318 | 20241127 | 134100 | 27058538600 | 126500 | 126500 | 126600 | 126400 | 366 |
| 319 | 20241127 | 134000 | 27012239300 | 126500 | 126600 | 126600 | 126500 | 546 |
| 320 | 20241127 | 133900 | 26943166600 | 126500 | 126600 | 126700 | 126500 | 1024 |
| 321 | 20241127 | 133800 | 26813521900 | 126600 | 126800 | 126800 | 126600 | 309 |
| 322 | 20241127 | 133700 | 26774373000 | 126800 | 126800 | 126900 | 126700 | 115 |
| 323 | 20241127 | 133600 | 26759792600 | 126800 | 126800 | 126900 | 126800 | 268 |
| 324 | 20241127 | 133500 | 26725807600 | 126900 | 126800 | 126900 | 126800 | 152 |
| 325 | 20241127 | 133400 | 26706528500 | 126800 | 127000 | 127100 | 126800 | 437 |
| 326 | 20241127 | 133300 | 26651062400 | 127000 | 127200 | 127400 | 127000 | 210 |
| 327 | 20241127 | 133200 | 26624369000 | 127100 | 127400 | 127400 | 127100 | 201 |
| 328 | 20241127 | 133100 | 26598785600 | 127400 | 127400 | 127500 | 127400 | 149 |
| 329 | 20241127 | 133000 | 26579793200 | 127300 | 127200 | 127400 | 127100 | 138 |
| 330 | 20241127 | 132900 | 26562232700 | 127300 | 127100 | 127400 | 127100 | 695 |
| 331 | 20241127 | 132800 | 26473794900 | 127100 | 127200 | 127500 | 127100 | 13 |
| 332 | 20241127 | 132700 | 26472139800 | 127100 | 127600 | 127600 | 127000 | 1144 |
| 333 | 20241127 | 132600 | 26326312900 | 127600 | 127000 | 127600 | 127000 | 854 |
| 334 | 20241127 | 132500 | 26217653400 | 127000 | 127200 | 127200 | 127000 | 699 |
| 335 | 20241127 | 132400 | 26128802500 | 127200 | 126800 | 127200 | 126600 | 536 |
| 336 | 20241127 | 132300 | 26060816800 | 126800 | 126900 | 127000 | 126700 | 674 |
| 337 | 20241127 | 132200 | 25975309100 | 127000 | 126700 | 127000 | 126700 | 75 |
| 338 | 20241127 | 132100 | 25965794100 | 126700 | 126900 | 127000 | 126600 | 472 |
| 339 | 20241127 | 132000 | 25906002300 | 126900 | 126700 | 126900 | 126600 | 280 |
| 340 | 20241127 | 131900 | 25870533400 | 126700 | 126800 | 127000 | 126700 | 418 |
| 341 | 20241127 | 131800 | 25817493900 | 126900 | 127000 | 127000 | 126800 | 226 |
| 342 | 20241127 | 131700 | 25788812900 | 126900 | 127300 | 127400 | 126600 | 1130 |
| 343 | 20241127 | 131600 | 25645392200 | 127300 | 127500 | 127500 | 127300 | 234 |
| 344 | 20241127 | 131500 | 25615578300 | 127400 | 127600 | 127600 | 127400 | 90 |
| 345 | 20241127 | 131400 | 25604107300 | 127500 | 127400 | 127600 | 127400 | 58 |
| 346 | 20241127 | 131300 | 25596714200 | 127500 | 127500 | 127600 | 127500 | 88 |
| 347 | 20241127 | 131200 | 25585491400 | 127500 | 127300 | 127900 | 127300 | 272 |
| 348 | 20241127 | 131100 | 25550771800 | 127400 | 127100 | 128000 | 127100 | 1965 |
| 349 | 20241127 | 131000 | 25299659900 | 127200 | 127200 | 127300 | 127200 | 122 |
| 350 | 20241127 | 130900 | 25284139700 | 127200 | 127300 | 127400 | 127200 | 283 |
| 351 | 20241127 | 130800 | 25248112500 | 127300 | 127500 | 127700 | 127300 | 985 |
| 352 | 20241127 | 130700 | 25122533300 | 127600 | 127300 | 127600 | 127100 | 681 |
| 353 | 20241127 | 130600 | 25035798600 | 127200 | 127200 | 127300 | 127200 | 124 |
| 354 | 20241127 | 130500 | 25020018500 | 127200 | 127300 | 127300 | 127200 | 71 |
| 355 | 20241127 | 130400 | 25010980800 | 127200 | 127200 | 127200 | 127100 | 137 |
| 356 | 20241127 | 130300 | 24993559100 | 127200 | 127000 | 127200 | 127000 | 275 |
| 357 | 20241127 | 130200 | 24958624900 | 127000 | 126900 | 127000 | 126800 | 352 |
| 358 | 20241127 | 130100 | 24913954100 | 126900 | 127000 | 127100 | 126900 | 169 |
| 359 | 20241127 | 130000 | 24892489800 | 127000 | 127200 | 127200 | 127000 | 76 |
| 360 | 20241127 | 125900 | 24882830400 | 127100 | 126900 | 127300 | 126900 | 209 |
| 361 | 20241127 | 125800 | 24856274000 | 126900 | 127400 | 127400 | 126900 | 1246 |
| 362 | 20241127 | 125700 | 24697719200 | 127400 | 127400 | 127600 | 127300 | 171 |
| 363 | 20241127 | 125600 | 24675935100 | 127400 | 127500 | 127500 | 127300 | 464 |
| 364 | 20241127 | 125500 | 24616818400 | 127500 | 127500 | 127500 | 127400 | 117 |
| 365 | 20241127 | 125400 | 24601910500 | 127500 | 127600 | 127700 | 127500 | 152 |
| 366 | 20241127 | 125300 | 24582521400 | 127500 | 127500 | 127600 | 127400 | 185 |
| 367 | 20241127 | 125200 | 24558923600 | 127400 | 127500 | 127500 | 127400 | 35 |
| 368 | 20241127 | 125100 | 24554462100 | 127500 | 127600 | 127600 | 127400 | 169 |
| 369 | 20241127 | 125000 | 24532914400 | 127600 | 127400 | 127600 | 127300 | 185 |
| 370 | 20241127 | 124900 | 24509343900 | 127500 | 127400 | 127500 | 127300 | 237 |
| 371 | 20241127 | 124800 | 24479151100 | 127400 | 127500 | 127500 | 127400 | 106 |
| 372 | 20241127 | 124700 | 24465643800 | 127500 | 127500 | 127500 | 127500 | 159 |
| 373 | 20241127 | 124600 | 24445371300 | 127400 | 127300 | 127600 | 127300 | 74 |
| 374 | 20241127 | 124500 | 24435940700 | 127300 | 126900 | 127500 | 126900 | 1599 |
| 375 | 20241127 | 124400 | 24232636900 | 127000 | 126800 | 127000 | 126800 | 363 |
| 376 | 20241127 | 124300 | 24186567100 | 126800 | 126900 | 126900 | 126700 | 157 |
| 377 | 20241127 | 124200 | 24166661500 | 126800 | 126800 | 127000 | 126800 | 657 |
| 378 | 20241127 | 124100 | 24083331900 | 126800 | 126900 | 127100 | 126800 | 422 |
| 379 | 20241127 | 124000 | 24029745300 | 126800 | 127200 | 127200 | 126800 | 544 |
| 380 | 20241127 | 123900 | 23960667800 | 127200 | 127100 | 127200 | 127000 | 109 |
| 381 | 20241127 | 123800 | 23946808700 | 127200 | 127000 | 127300 | 127000 | 344 |
| 382 | 20241127 | 123700 | 23903067600 | 127100 | 127100 | 127100 | 127000 | 55 |
| 383 | 20241127 | 123600 | 23896079300 | 127100 | 127300 | 127300 | 127000 | 1151 |
| 384 | 20241127 | 123500 | 23749779500 | 127300 | 127200 | 127300 | 127200 | 66 |
| 385 | 20241127 | 123400 | 23741380500 | 127300 | 127600 | 127600 | 127300 | 824 |
| 386 | 20241127 | 123300 | 23636303500 | 127500 | 127300 | 127600 | 127300 | 128 |
| 387 | 20241127 | 123200 | 23619987400 | 127300 | 127600 | 127700 | 127300 | 335 |
| 388 | 20241127 | 123100 | 23577276100 | 127500 | 127500 | 127700 | 127300 | 643 |
| 389 | 20241127 | 123000 | 23495234300 | 127400 | 127300 | 127600 | 127200 | 560 |
| 390 | 20241127 | 122900 | 23423896600 | 127300 | 127500 | 127500 | 127100 | 62 |
| 391 | 20241127 | 122800 | 23415999600 | 127100 | 127400 | 127900 | 127100 | 1116 |
| 392 | 20241127 | 122700 | 23273841200 | 127500 | 127500 | 127600 | 127300 | 276 |
| 393 | 20241127 | 122600 | 23238676100 | 127100 | 127300 | 127400 | 127100 | 411 |
| 394 | 20241127 | 122500 | 23186358800 | 127300 | 127700 | 127700 | 127300 | 587 |
| 395 | 20241127 | 122400 | 23111478600 | 127800 | 127800 | 127900 | 127700 | 195 |
| 396 | 20241127 | 122300 | 23086562200 | 127800 | 128000 | 128000 | 127800 | 167 |
| 397 | 20241127 | 122200 | 23065203600 | 128000 | 127900 | 128000 | 127800 | 78 |
| 398 | 20241127 | 122100 | 23055230200 | 127900 | 128000 | 128100 | 127800 | 353 |
| 399 | 20241127 | 122000 | 23010076400 | 127900 | 127900 | 128000 | 127900 | 236 |
| 400 | 20241127 | 121900 | 22979886800 | 128000 | 127900 | 128100 | 127900 | 258 |
| 401 | 20241127 | 121800 | 22946866800 | 127900 | 128000 | 128100 | 127800 | 296 |
| 402 | 20241127 | 121700 | 22909000200 | 128000 | 127900 | 128200 | 127900 | 177 |
| 403 | 20241127 | 121600 | 22886349300 | 127900 | 128100 | 128100 | 127900 | 190 |
| 404 | 20241127 | 121500 | 22862030000 | 128000 | 128100 | 128200 | 127900 | 245 |
| 405 | 20241127 | 121400 | 22830666600 | 128100 | 128100 | 128300 | 127900 | 65 |
| 406 | 20241127 | 121300 | 22822341700 | 128000 | 128200 | 128400 | 127900 | 403 |
| 407 | 20241127 | 121200 | 22770689400 | 128200 | 128100 | 128200 | 128100 | 216 |
| 408 | 20241127 | 121100 | 22743001100 | 128100 | 128100 | 128200 | 128100 | 61 |
| 409 | 20241127 | 121000 | 22735182900 | 128100 | 128400 | 128400 | 128100 | 457 |
| 410 | 20241127 | 120900 | 22676585000 | 128300 | 128400 | 128400 | 128300 | 149 |
| 411 | 20241127 | 120800 | 22657466800 | 128500 | 128300 | 128500 | 128200 | 113 |
| 412 | 20241127 | 120700 | 22642970600 | 128300 | 128400 | 128500 | 128200 | 286 |
| 413 | 20241127 | 120600 | 22606273500 | 128400 | 128300 | 128400 | 128300 | 257 |
| 414 | 20241127 | 120500 | 22573298500 | 128300 | 128300 | 128300 | 128200 | 349 |
| 415 | 20241127 | 120400 | 22528525000 | 128200 | 128200 | 128300 | 128200 | 46 |
| 416 | 20241127 | 120300 | 22522626000 | 128200 | 128000 | 128200 | 127900 | 728 |
| 417 | 20241127 | 120200 | 22429409100 | 128000 | 127900 | 128000 | 127900 | 239 |
| 418 | 20241127 | 120100 | 22398822400 | 127900 | 127900 | 128000 | 127900 | 84 |
| 419 | 20241127 | 120000 | 22388075400 | 128000 | 128000 | 128000 | 127900 | 68 |
| 420 | 20241127 | 115900 | 22379373200 | 127900 | 128000 | 128000 | 127900 | 112 |
| 421 | 20241127 | 115800 | 22365044400 | 127900 | 128000 | 128000 | 127900 | 66 |
| 422 | 20241127 | 115700 | 22356599000 | 127900 | 127900 | 128000 | 127800 | 81 |
| 423 | 20241127 | 115600 | 22346240900 | 127900 | 127800 | 127900 | 127800 | 148 |
| 424 | 20241127 | 115500 | 22327323100 | 127800 | 127800 | 127900 | 127800 | 113 |
| 425 | 20241127 | 115400 | 22312877500 | 127900 | 127900 | 127900 | 127800 | 192 |
| 426 | 20241127 | 115300 | 22288332300 | 127800 | 127800 | 127900 | 127800 | 374 |
| 427 | 20241127 | 115200 | 22240511100 | 127800 | 127800 | 127900 | 127800 | 51 |
| 428 | 20241127 | 115100 | 22233989400 | 127800 | 127900 | 127900 | 127800 | 111 |
| 429 | 20241127 | 115000 | 22219795100 | 127800 | 127800 | 128000 | 127800 | 309 |
| 430 | 20241127 | 114900 | 22180273600 | 127800 | 127900 | 127900 | 127800 | 131 |
| 431 | 20241127 | 114800 | 22163528100 | 127900 | 127900 | 127900 | 127800 | 66 |
| 432 | 20241127 | 114700 | 22155088900 | 127800 | 127800 | 127900 | 127600 | 173 |
| 433 | 20241127 | 114600 | 22132978200 | 127900 | 127800 | 127900 | 127800 | 97 |
| 434 | 20241127 | 114500 | 22120577400 | 127800 | 127900 | 127900 | 127300 | 787 |
| 435 | 20241127 | 114400 | 22020158000 | 127800 | 127600 | 127900 | 127600 | 482 |
| 436 | 20241127 | 114300 | 21958587300 | 127600 | 127400 | 127600 | 127400 | 765 |
| 437 | 20241127 | 114200 | 21861026400 | 127400 | 127400 | 127500 | 127300 | 471 |
| 438 | 20241127 | 114100 | 21801042800 | 127500 | 127400 | 127500 | 127400 | 73 |
| 439 | 20241127 | 114000 | 21791738400 | 127500 | 127500 | 127600 | 127400 | 274 |
| 440 | 20241127 | 113900 | 21756805700 | 127600 | 127600 | 127800 | 127500 | 198 |
| 441 | 20241127 | 113800 | 21731526200 | 127600 | 127700 | 127700 | 127500 | 95 |
| 442 | 20241127 | 113700 | 21719402600 | 127700 | 127700 | 128000 | 127600 | 116 |
| 443 | 20241127 | 113600 | 21704586800 | 127700 | 127800 | 127900 | 127600 | 775 |
| 444 | 20241127 | 113500 | 21605607300 | 128000 | 128000 | 128000 | 127800 | 217 |
| 445 | 20241127 | 113400 | 21577865700 | 127900 | 128100 | 128200 | 127900 | 773 |
| 446 | 20241127 | 113300 | 21478924200 | 128100 | 128000 | 128100 | 128000 | 202 |
| 447 | 20241127 | 113200 | 21453049000 | 128100 | 128000 | 128100 | 128000 | 68 |
| 448 | 20241127 | 113100 | 21444342000 | 127900 | 127900 | 128100 | 127900 | 142 |
| 449 | 20241127 | 113000 | 21426169300 | 127900 | 127800 | 128000 | 127800 | 176 |
| 450 | 20241127 | 112900 | 21403659800 | 127900 | 127900 | 128100 | 127800 | 119 |
| 451 | 20241127 | 112800 | 21388441000 | 127900 | 127800 | 128100 | 127800 | 226 |
| 452 | 20241127 | 112700 | 21359534700 | 127700 | 128000 | 128000 | 127700 | 1074 |
| 453 | 20241127 | 112600 | 21222129100 | 128100 | 128100 | 128100 | 128000 | 305 |
| 454 | 20241127 | 112500 | 21183072000 | 128100 | 128700 | 128700 | 128100 | 645 |
| 455 | 20241127 | 112400 | 21100308500 | 128600 | 128500 | 128700 | 128400 | 621 |
| 456 | 20241127 | 112300 | 21020459200 | 128500 | 128600 | 128600 | 128400 | 258 |
| 457 | 20241127 | 112200 | 20987299200 | 128600 | 128500 | 128600 | 128400 | 178 |
| 458 | 20241127 | 112100 | 20964421000 | 128500 | 128500 | 128600 | 128400 | 199 |
| 459 | 20241127 | 112000 | 20938845200 | 128600 | 128700 | 128700 | 128300 | 358 |
| 460 | 20241127 | 111900 | 20892820100 | 128600 | 128600 | 128700 | 128500 | 96 |
| 461 | 20241127 | 111800 | 20880472400 | 128500 | 128300 | 128700 | 128200 | 1441 |
| 462 | 20241127 | 111700 | 20695395300 | 128300 | 128200 | 128300 | 128200 | 120 |
| 463 | 20241127 | 111600 | 20680003400 | 128200 | 128200 | 128300 | 128200 | 159 |
| 464 | 20241127 | 111500 | 20659605400 | 128300 | 128500 | 128500 | 128200 | 159 |
| 465 | 20241127 | 111400 | 20639200900 | 128400 | 128300 | 128700 | 128100 | 208 |
| 466 | 20241127 | 111300 | 20612511300 | 128400 | 128600 | 128600 | 128300 | 363 |
| 467 | 20241127 | 111200 | 20565880500 | 128600 | 128700 | 128800 | 128500 | 347 |
| 468 | 20241127 | 111100 | 20521244800 | 128700 | 128600 | 128700 | 128600 | 80 |
| 469 | 20241127 | 111000 | 20510951700 | 128600 | 128700 | 128700 | 128600 | 291 |
| 470 | 20241127 | 110900 | 20473513100 | 128700 | 128700 | 128700 | 128600 | 292 |
| 471 | 20241127 | 110800 | 20435956700 | 128600 | 128600 | 128700 | 128600 | 322 |
| 472 | 20241127 | 110700 | 20394532000 | 128600 | 128800 | 128800 | 128600 | 837 |
| 473 | 20241127 | 110600 | 20286795900 | 128800 | 128600 | 128800 | 128500 | 2614 |
| 474 | 20241127 | 110500 | 19950402100 | 128600 | 128400 | 128600 | 128300 | 1034 |
| 475 | 20241127 | 110400 | 19817537300 | 128400 | 128400 | 128600 | 128400 | 119 |
| 476 | 20241127 | 110300 | 19802244700 | 128400 | 128400 | 128600 | 128400 | 179 |
| 477 | 20241127 | 110200 | 19779239700 | 128400 | 128400 | 128700 | 128200 | 2074 |
| 478 | 20241127 | 110100 | 19512686500 | 128500 | 128400 | 128500 | 128300 | 354 |
| 479 | 20241127 | 110000 | 19467230000 | 128300 | 128400 | 128400 | 128100 | 243 |
| 480 | 20241127 | 105900 | 19436058200 | 128100 | 128300 | 128500 | 128100 | 281 |
| 481 | 20241127 | 105800 | 19400010800 | 128400 | 128300 | 128600 | 128300 | 139 |
| 482 | 20241127 | 105700 | 19382158700 | 128400 | 128400 | 128600 | 128300 | 148 |
| 483 | 20241127 | 105600 | 19363157300 | 128400 | 128400 | 128700 | 128300 | 111 |
| 484 | 20241127 | 105500 | 19348904900 | 128400 | 128400 | 128700 | 128300 | 1032 |
| 485 | 20241127 | 105400 | 19216202500 | 128600 | 128500 | 128600 | 128400 | 144 |
| 486 | 20241127 | 105300 | 19197698800 | 128600 | 128500 | 128600 | 128300 | 247 |
| 487 | 20241127 | 105200 | 19165970600 | 128500 | 128600 | 128600 | 128300 | 116 |
| 488 | 20241127 | 105100 | 19151071800 | 128600 | 128100 | 128600 | 128000 | 450 |
| 489 | 20241127 | 105000 | 19093254500 | 128600 | 128500 | 128600 | 127900 | 1120 |
| 490 | 20241127 | 104900 | 18949708700 | 128600 | 128500 | 128700 | 128500 | 142 |
| 491 | 20241127 | 104800 | 18931449900 | 128500 | 128700 | 128800 | 128400 | 656 |
| 492 | 20241127 | 104700 | 18847008000 | 128700 | 128800 | 128800 | 128300 | 1066 |
| 493 | 20241127 | 104600 | 18709846600 | 128800 | 128800 | 128900 | 128700 | 362 |
| 494 | 20241127 | 104500 | 18663222300 | 128700 | 129000 | 129000 | 128700 | 1730 |
| 495 | 20241127 | 104400 | 18440275700 | 129000 | 128700 | 129000 | 128700 | 6546 |
| 496 | 20241127 | 104300 | 17596315600 | 128700 | 128600 | 128700 | 128300 | 2244 |
| 497 | 20241127 | 104200 | 17307712900 | 128600 | 128500 | 128600 | 128300 | 490 |
| 498 | 20241127 | 104100 | 17244752300 | 128600 | 128300 | 128600 | 128300 | 1557 |
| 499 | 20241127 | 104000 | 17044656300 | 128300 | 128000 | 128400 | 128000 | 1269 |
| 500 | 20241127 | 103900 | 16881940000 | 128000 | 128200 | 128300 | 128000 | 226 |
| 501 | 20241127 | 103800 | 16852979900 | 128200 | 128200 | 128300 | 128200 | 149 |
| 502 | 20241127 | 103700 | 16833873700 | 128100 | 128100 | 128200 | 128000 | 327 |
| 503 | 20241127 | 103600 | 16791992400 | 128000 | 127300 | 128100 | 127300 | 1352 |
| 504 | 20241127 | 103500 | 16619432000 | 127300 | 127300 | 127500 | 127300 | 187 |
| 505 | 20241127 | 103400 | 16595614500 | 127300 | 127300 | 127300 | 127200 | 48 |
| 506 | 20241127 | 103300 | 16589504600 | 127300 | 127400 | 127400 | 127200 | 337 |
| 507 | 20241127 | 103200 | 16546594000 | 127400 | 127300 | 127400 | 127300 | 340 |
| 508 | 20241127 | 103100 | 16503289400 | 127400 | 127200 | 127400 | 127200 | 320 |
| 509 | 20241127 | 103000 | 16462567900 | 127200 | 127200 | 127400 | 127100 | 266 |
| 510 | 20241127 | 102900 | 16428725600 | 127200 | 127000 | 127400 | 126900 | 511 |
| 511 | 20241127 | 102800 | 16363771800 | 126900 | 127000 | 127100 | 126900 | 255 |
| 512 | 20241127 | 102700 | 16331395700 | 127000 | 126900 | 127100 | 126900 | 201 |
| 513 | 20241127 | 102600 | 16305877700 | 127000 | 127300 | 127400 | 126700 | 1149 |
| 514 | 20241127 | 102500 | 16159944800 | 127300 | 127300 | 127400 | 127200 | 255 |
| 515 | 20241127 | 102400 | 16127486100 | 127300 | 128000 | 128000 | 127100 | 2614 |
| 516 | 20241127 | 102300 | 15793859000 | 128000 | 127900 | 128100 | 127900 | 205 |
| 517 | 20241127 | 102200 | 15767611600 | 127900 | 127800 | 128100 | 127700 | 317 |
| 518 | 20241127 | 102100 | 15727050900 | 128000 | 127900 | 128000 | 127700 | 596 |
| 519 | 20241127 | 102000 | 15650870600 | 127900 | 128200 | 128200 | 127800 | 477 |
| 520 | 20241127 | 101900 | 15589804900 | 128200 | 128300 | 128500 | 128200 | 240 |
| 521 | 20241127 | 101800 | 15559004000 | 128400 | 128300 | 128500 | 128300 | 395 |
| 522 | 20241127 | 101700 | 15508290800 | 128300 | 128200 | 128500 | 128200 | 263 |
| 523 | 20241127 | 101600 | 15474542500 | 128200 | 128400 | 128600 | 128200 | 1718 |
| 524 | 20241127 | 101500 | 15253781600 | 128400 | 128300 | 128400 | 128300 | 972 |
| 525 | 20241127 | 101400 | 15128980600 | 128300 | 128300 | 128400 | 128200 | 543 |
| 526 | 20241127 | 101300 | 15059299500 | 128200 | 128200 | 128400 | 128200 | 657 |
| 527 | 20241127 | 101200 | 14975013400 | 128200 | 128100 | 128300 | 128000 | 920 |
| 528 | 20241127 | 101100 | 14857087000 | 128200 | 128100 | 128200 | 128000 | 428 |
| 529 | 20241127 | 101000 | 14802265400 | 128100 | 128000 | 128300 | 128000 | 538 |
| 530 | 20241127 | 100900 | 14733305300 | 128100 | 127400 | 128100 | 127300 | 2954 |
| 531 | 20241127 | 100800 | 14356034600 | 127400 | 127300 | 127600 | 127200 | 1066 |
| 532 | 20241127 | 100700 | 14220198900 | 127300 | 127000 | 127300 | 126900 | 792 |
| 533 | 20241127 | 100600 | 14119555600 | 127100 | 127000 | 127200 | 127000 | 525 |
| 534 | 20241127 | 100500 | 14052847600 | 127000 | 127100 | 127100 | 126900 | 892 |
| 535 | 20241127 | 100400 | 13939545400 | 127100 | 127000 | 127100 | 126900 | 827 |
| 536 | 20241127 | 100300 | 13834499700 | 126900 | 126800 | 127000 | 126700 | 579 |
| 537 | 20241127 | 100200 | 13760986700 | 126800 | 126700 | 126800 | 126600 | 351 |
| 538 | 20241127 | 100100 | 13716507300 | 126600 | 126500 | 126800 | 126500 | 648 |
| 539 | 20241127 | 100000 | 13634430500 | 126400 | 126200 | 126900 | 126200 | 736 |
| 540 | 20241127 | 095900 | 13541274800 | 126200 | 125900 | 127100 | 125900 | 1366 |
| 541 | 20241127 | 095800 | 13368318600 | 126000 | 125800 | 126100 | 125800 | 274 |
| 542 | 20241127 | 095700 | 13333800500 | 125700 | 126200 | 126400 | 125700 | 1076 |
| 543 | 20241127 | 095600 | 13198107400 | 126300 | 126300 | 126300 | 126000 | 1504 |
| 544 | 20241127 | 095500 | 13008337500 | 126300 | 126900 | 127000 | 126200 | 856 |
| 545 | 20241127 | 095400 | 12900164500 | 126900 | 126600 | 127000 | 126600 | 210 |
| 546 | 20241127 | 095300 | 12873520600 | 126700 | 126700 | 126900 | 126000 | 5682 |
| 547 | 20241127 | 095200 | 12155883500 | 126800 | 126700 | 127100 | 126700 | 866 |
| 548 | 20241127 | 095100 | 12046047100 | 126900 | 126700 | 127000 | 126600 | 581 |
| 549 | 20241127 | 095000 | 11972389800 | 126600 | 127100 | 127100 | 126600 | 943 |
| 550 | 20241127 | 094900 | 11852771100 | 127200 | 127100 | 127200 | 127000 | 476 |
| 551 | 20241127 | 094800 | 11792270200 | 127000 | 126900 | 127500 | 126900 | 1324 |
| 552 | 20241127 | 094700 | 11623918800 | 126900 | 126700 | 127100 | 126700 | 222 |
| 553 | 20241127 | 094600 | 11595773000 | 126700 | 127500 | 127800 | 126700 | 1338 |
| 554 | 20241127 | 094500 | 11425841600 | 127300 | 128200 | 128500 | 127300 | 2207 |
| 555 | 20241127 | 094400 | 11143241900 | 128200 | 127500 | 128300 | 127400 | 1556 |
| 556 | 20241127 | 094300 | 10944288500 | 127500 | 127500 | 127500 | 127400 | 292 |
| 557 | 20241127 | 094200 | 10907065200 | 127500 | 127300 | 127500 | 127200 | 515 |
| 558 | 20241127 | 094100 | 10841487800 | 127400 | 127700 | 127700 | 127000 | 1085 |
| 559 | 20241127 | 094000 | 10703240000 | 127700 | 127800 | 127800 | 127400 | 404 |
| 560 | 20241127 | 093900 | 10651715400 | 127500 | 127000 | 127800 | 127000 | 583 |
| 561 | 20241127 | 093800 | 10577411300 | 127000 | 127000 | 127300 | 126900 | 450 |
| 562 | 20241127 | 093700 | 10520227800 | 126900 | 127000 | 127500 | 126600 | 1584 |
| 563 | 20241127 | 093600 | 10319107500 | 127000 | 127200 | 127800 | 126900 | 1348 |
| 564 | 20241127 | 093500 | 10147642200 | 127200 | 127300 | 127400 | 127200 | 839 |
| 565 | 20241127 | 093400 | 10040826500 | 127300 | 127200 | 127700 | 126900 | 2514 |
| 566 | 20241127 | 093300 | 9721139200 | 127200 | 128700 | 128700 | 127200 | 2476 |
| 567 | 20241127 | 093200 | 9404366900 | 128700 | 128700 | 128800 | 128500 | 2118 |
| 568 | 20241127 | 093100 | 9131819100 | 128700 | 128100 | 128700 | 128000 | 1617 |
| 569 | 20241127 | 093000 | 8924418800 | 128200 | 128500 | 128700 | 128100 | 2172 |
| 570 | 20241127 | 092900 | 8645478400 | 128500 | 128500 | 128800 | 128400 | 965 |
| 571 | 20241127 | 092800 | 8521407700 | 128500 | 128800 | 129000 | 128300 | 2093 |
| 572 | 20241127 | 092700 | 8252158600 | 128800 | 128900 | 129000 | 128400 | 2523 |
| 573 | 20241127 | 092600 | 7927335900 | 129000 | 127900 | 129000 | 127900 | 10373 |
| 574 | 20241127 | 092500 | 6596563100 | 127900 | 127900 | 128000 | 127600 | 3515 |
| 575 | 20241127 | 092400 | 6147226200 | 127900 | 127900 | 128000 | 127700 | 2988 |
| 576 | 20241127 | 092300 | 5765112600 | 127900 | 126900 | 127900 | 126900 | 3199 |
| 577 | 20241127 | 092200 | 5357437800 | 126900 | 127000 | 127500 | 126900 | 1483 |
| 578 | 20241127 | 092100 | 5168886500 | 127000 | 126600 | 127000 | 126600 | 656 |
| 579 | 20241127 | 092000 | 5085742400 | 126500 | 127300 | 127400 | 126500 | 910 |
| 580 | 20241127 | 091900 | 4970280800 | 127300 | 127200 | 127300 | 127200 | 210 |
| 581 | 20241127 | 091800 | 4943551500 | 127200 | 126900 | 127300 | 126900 | 330 |
| 582 | 20241127 | 091700 | 4901624600 | 126900 | 127500 | 127700 | 126900 | 693 |
| 583 | 20241127 | 091600 | 4813351200 | 127500 | 127800 | 128000 | 127400 | 3501 |
| 584 | 20241127 | 091500 | 4366059300 | 127800 | 127600 | 127900 | 127600 | 2500 |
| 585 | 20241127 | 091400 | 4046630700 | 127600 | 127600 | 127700 | 127100 | 684 |
| 586 | 20241127 | 091300 | 3959483700 | 127700 | 127800 | 127900 | 127300 | 605 |
| 587 | 20241127 | 091200 | 3882188000 | 127900 | 127000 | 127900 | 126900 | 2154 |
| 588 | 20241127 | 091100 | 3607783500 | 127000 | 126600 | 127000 | 126600 | 2088 |
| 589 | 20241127 | 091000 | 3342867500 | 126600 | 127000 | 127200 | 126500 | 1534 |
| 590 | 20241127 | 090900 | 3148219400 | 127000 | 127900 | 128000 | 126800 | 2887 |
| 591 | 20241127 | 090800 | 2780096800 | 127900 | 126800 | 127900 | 126200 | 4842 |
| 592 | 20241127 | 090700 | 2165016900 | 126900 | 126400 | 127000 | 126400 | 2805 |
| 593 | 20241127 | 090600 | 1809062700 | 126500 | 125600 | 126500 | 125300 | 581 |
| 594 | 20241127 | 090500 | 1735849200 | 125600 | 126100 | 126100 | 125200 | 1314 |
| 595 | 20241127 | 090400 | 1570652600 | 125800 | 125600 | 126400 | 125300 | 1318 |
| 596 | 20241127 | 090300 | 1404600600 | 125100 | 125900 | 126000 | 124200 | 1155 |
| 597 | 20241127 | 090200 | 1260107600 | 125900 | 126700 | 127000 | 125500 | 1749 |
| 598 | 20241127 | 090100 | 1038700400 | 126300 | 126200 | 126800 | 125800 | 3931 |
| 599 | 20241127 | 090000 | 541432200 | 126000 | 124100 | 126200 | 124100 | 4220 |