35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 53640 |
| 3 | 20241129 | 185200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 4 | 20241129 | 185100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 5 | 20241129 | 185000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 6 | 20241129 | 184900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 7 | 20241129 | 184800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 8 | 20241129 | 184700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 9 | 20241129 | 184600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 10 | 20241129 | 184500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 11 | 20241129 | 184400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 12 | 20241129 | 184300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 13 | 20241129 | 184200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 14 | 20241129 | 184100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 15 | 20241129 | 184000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 16 | 20241129 | 183900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 17 | 20241129 | 183800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 18 | 20241129 | 183700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 19 | 20241129 | 183600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 20 | 20241129 | 183500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 21 | 20241129 | 183400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 22 | 20241129 | 183300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 23 | 20241129 | 183200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 24 | 20241129 | 183100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 25 | 20241129 | 183000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 26 | 20241129 | 182900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 27 | 20241129 | 182800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 28 | 20241129 | 182700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 29 | 20241129 | 182600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 30 | 20241129 | 182500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 31 | 20241129 | 182400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 32 | 20241129 | 182300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 53640 |
| 33 | 20241129 | 182200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 34 | 20241129 | 182100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 35 | 20241129 | 182000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 36 | 20241129 | 181900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 37 | 20241129 | 181800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 38 | 20241129 | 181700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 39 | 20241129 | 181600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 40 | 20241129 | 181500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 41 | 20241129 | 181400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 42 | 20241129 | 181300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 43 | 20241129 | 181200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 44 | 20241129 | 181100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 45 | 20241129 | 181000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 46 | 20241129 | 180900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 47 | 20241129 | 180800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 48 | 20241129 | 180700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 49 | 20241129 | 180600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 50 | 20241129 | 180500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 51 | 20241129 | 180400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 52 | 20241129 | 180300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 53 | 20241129 | 180200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 54 | 20241129 | 180100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 55 | 20241129 | 180000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 56 | 20241129 | 175900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 57 | 20241129 | 175800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 58 | 20241129 | 175700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 59 | 20241129 | 175600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 60 | 20241129 | 175500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 61 | 20241129 | 175400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 62 | 20241129 | 175300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 53640 |
| 63 | 20241129 | 175200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 64 | 20241129 | 175100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 65 | 20241129 | 175000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 66 | 20241129 | 174900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 67 | 20241129 | 174800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 68 | 20241129 | 174700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 69 | 20241129 | 174600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 70 | 20241129 | 174500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 71 | 20241129 | 174400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 72 | 20241129 | 174300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 73 | 20241129 | 174200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 74 | 20241129 | 174100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 75 | 20241129 | 174000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 76 | 20241129 | 173900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 77 | 20241129 | 173800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 78 | 20241129 | 173700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 79 | 20241129 | 173600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 80 | 20241129 | 173500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 81 | 20241129 | 173400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 82 | 20241129 | 173300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 83 | 20241129 | 173200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 84 | 20241129 | 173100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 85 | 20241129 | 173000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 86 | 20241129 | 172900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 87 | 20241129 | 172800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 88 | 20241129 | 172700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 89 | 20241129 | 172600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 90 | 20241129 | 172500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 91 | 20241129 | 172400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 92 | 20241129 | 172300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 53640 |
| 93 | 20241129 | 172200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 94 | 20241129 | 172100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 95 | 20241129 | 172000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 96 | 20241129 | 171900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 97 | 20241129 | 171800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 98 | 20241129 | 171700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 99 | 20241129 | 171600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 100 | 20241129 | 171500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 101 | 20241129 | 171400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 102 | 20241129 | 171300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 103 | 20241129 | 171200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 104 | 20241129 | 171100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 105 | 20241129 | 171000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 106 | 20241129 | 170900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 107 | 20241129 | 170800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 108 | 20241129 | 170700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 109 | 20241129 | 170600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 110 | 20241129 | 170500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 111 | 20241129 | 170400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 112 | 20241129 | 170300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 113 | 20241129 | 170200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 114 | 20241129 | 170100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 115 | 20241129 | 170000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 116 | 20241129 | 165900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 117 | 20241129 | 165800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 118 | 20241129 | 165700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 119 | 20241129 | 165600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 120 | 20241129 | 165500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 121 | 20241129 | 165400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 122 | 20241129 | 165300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 53640 |
| 123 | 20241129 | 165200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 124 | 20241129 | 165100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 125 | 20241129 | 165000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 126 | 20241129 | 164900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 127 | 20241129 | 164800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 128 | 20241129 | 164700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 129 | 20241129 | 164600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 130 | 20241129 | 164500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 131 | 20241129 | 164400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 132 | 20241129 | 164300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 133 | 20241129 | 164200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 134 | 20241129 | 164100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 135 | 20241129 | 164000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 136 | 20241129 | 163900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 137 | 20241129 | 163800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 138 | 20241129 | 163700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 139 | 20241129 | 163600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 140 | 20241129 | 163500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 141 | 20241129 | 163400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 142 | 20241129 | 163300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 143 | 20241129 | 163200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 144 | 20241129 | 163100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 145 | 20241129 | 163000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 146 | 20241129 | 162900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 147 | 20241129 | 162800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 148 | 20241129 | 162700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 149 | 20241129 | 162600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 150 | 20241129 | 162500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 151 | 20241129 | 162400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 152 | 20241129 | 162300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 53640 |
| 153 | 20241129 | 162200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 154 | 20241129 | 162100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 155 | 20241129 | 162000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 156 | 20241129 | 161900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 157 | 20241129 | 161800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 158 | 20241129 | 161700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 159 | 20241129 | 161600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 160 | 20241129 | 161500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 161 | 20241129 | 161400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 162 | 20241129 | 161300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 163 | 20241129 | 161200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 164 | 20241129 | 161100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 165 | 20241129 | 161000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 166 | 20241129 | 160900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 167 | 20241129 | 160800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 168 | 20241129 | 160700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 169 | 20241129 | 160600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 170 | 20241129 | 160500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 171 | 20241129 | 160400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 172 | 20241129 | 160300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 173 | 20241129 | 160200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 174 | 20241129 | 160100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 175 | 20241129 | 160000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 176 | 20241129 | 155900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 177 | 20241129 | 155800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 178 | 20241129 | 155700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 179 | 20241129 | 155600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 180 | 20241129 | 155500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 181 | 20241129 | 155400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 182 | 20241129 | 155300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 53640 |
| 183 | 20241129 | 155200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 184 | 20241129 | 155100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 185 | 20241129 | 155000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 186 | 20241129 | 154900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 187 | 20241129 | 154800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 188 | 20241129 | 154700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 189 | 20241129 | 154600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 190 | 20241129 | 154500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 191 | 20241129 | 154400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 192 | 20241129 | 154300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 193 | 20241129 | 154200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 194 | 20241129 | 154100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 195 | 20241129 | 154000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 196 | 20241129 | 153900 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 197 | 20241129 | 153800 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 198 | 20241129 | 153700 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 199 | 20241129 | 153600 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 200 | 20241129 | 153500 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 201 | 20241129 | 153400 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 202 | 20241129 | 153300 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 203 | 20241129 | 153200 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 204 | 20241129 | 153100 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 0 |
| 205 | 20241129 | 153000 | 60335577600 | 108000 | 108000 | 108000 | 108000 | 53640 |
| 206 | 20241129 | 152900 | 54542457600 | 108200 | 108200 | 108200 | 108200 | 0 |
| 207 | 20241129 | 152800 | 54542457600 | 108200 | 108200 | 108200 | 108200 | 0 |
| 208 | 20241129 | 152700 | 54542457600 | 108200 | 108200 | 108200 | 108200 | 0 |
| 209 | 20241129 | 152600 | 54542457600 | 108200 | 108200 | 108200 | 108200 | 0 |
| 210 | 20241129 | 152500 | 54542457600 | 108200 | 108200 | 108200 | 108200 | 0 |
| 211 | 20241129 | 152400 | 54542457600 | 108200 | 108200 | 108200 | 108200 | 0 |
| 212 | 20241129 | 152300 | 54542457600 | 108200 | 108200 | 108200 | 108200 | 0 |
| 213 | 20241129 | 152200 | 54542457600 | 108200 | 108200 | 108200 | 108200 | 0 |
| 214 | 20241129 | 152100 | 54542457600 | 108200 | 108200 | 108200 | 108200 | 0 |
| 215 | 20241129 | 152000 | 54542457600 | 108200 | 108200 | 108200 | 108200 | 0 |
| 216 | 20241129 | 151900 | 54542457600 | 108200 | 108100 | 108200 | 108100 | 1441 |
| 217 | 20241129 | 151800 | 54386620500 | 108100 | 108100 | 108200 | 108100 | 1260 |
| 218 | 20241129 | 151700 | 54250396700 | 108100 | 108200 | 108300 | 108100 | 1724 |
| 219 | 20241129 | 151600 | 54063885100 | 108100 | 108300 | 108300 | 108100 | 1764 |
| 220 | 20241129 | 151500 | 53873012700 | 108300 | 108200 | 108300 | 108200 | 1464 |
| 221 | 20241129 | 151400 | 53714592000 | 108300 | 108200 | 108300 | 108200 | 2240 |
| 222 | 20241129 | 151300 | 53472193600 | 108200 | 108200 | 108300 | 108200 | 1065 |
| 223 | 20241129 | 151200 | 53356919200 | 108300 | 108300 | 108400 | 108200 | 2261 |
| 224 | 20241129 | 151100 | 53112006900 | 108300 | 108400 | 108400 | 108300 | 493 |
| 225 | 20241129 | 151000 | 53058590800 | 108400 | 108300 | 108400 | 108300 | 1319 |
| 226 | 20241129 | 150900 | 52915647600 | 108400 | 108400 | 108400 | 108300 | 984 |
| 227 | 20241129 | 150800 | 52809023700 | 108400 | 108300 | 108400 | 108300 | 638 |
| 228 | 20241129 | 150700 | 52739906200 | 108400 | 108300 | 108400 | 108200 | 1698 |
| 229 | 20241129 | 150600 | 52555986600 | 108300 | 108300 | 108300 | 108200 | 714 |
| 230 | 20241129 | 150500 | 52478706400 | 108300 | 108200 | 108400 | 108200 | 2676 |
| 231 | 20241129 | 150400 | 52188875900 | 108200 | 108200 | 108300 | 108200 | 665 |
| 232 | 20241129 | 150300 | 52116882500 | 108200 | 108200 | 108300 | 108200 | 769 |
| 233 | 20241129 | 150200 | 52033639200 | 108300 | 108200 | 108300 | 108200 | 468 |
| 234 | 20241129 | 150100 | 51982977800 | 108200 | 108200 | 108300 | 108200 | 1760 |
| 235 | 20241129 | 150000 | 51792431800 | 108200 | 108200 | 108400 | 108200 | 1660 |
| 236 | 20241129 | 145900 | 51612785800 | 108300 | 108200 | 108300 | 108200 | 1874 |
| 237 | 20241129 | 145800 | 51409921900 | 108300 | 108300 | 108400 | 108200 | 1564 |
| 238 | 20241129 | 145700 | 51240561500 | 108400 | 108200 | 108400 | 108200 | 3274 |
| 239 | 20241129 | 145600 | 50886023400 | 108200 | 108300 | 108300 | 108200 | 1513 |
| 240 | 20241129 | 145500 | 50722212700 | 108200 | 108200 | 108300 | 108100 | 916 |
| 241 | 20241129 | 145400 | 50623112800 | 108100 | 108200 | 108200 | 108100 | 1284 |
| 242 | 20241129 | 145300 | 50484271500 | 108100 | 108300 | 108300 | 108100 | 1789 |
| 243 | 20241129 | 145200 | 50290647100 | 108200 | 108200 | 108300 | 108200 | 391 |
| 244 | 20241129 | 145100 | 50248331600 | 108300 | 108300 | 108400 | 108200 | 1409 |
| 245 | 20241129 | 145000 | 50095760700 | 108300 | 108300 | 108400 | 108200 | 842 |
| 246 | 20241129 | 144900 | 50004554700 | 108400 | 108200 | 108400 | 108200 | 1166 |
| 247 | 20241129 | 144800 | 49878320100 | 108200 | 108300 | 108300 | 108200 | 836 |
| 248 | 20241129 | 144700 | 49787822700 | 108200 | 108300 | 108300 | 108200 | 809 |
| 249 | 20241129 | 144600 | 49700255400 | 108200 | 108200 | 108300 | 108200 | 1715 |
| 250 | 20241129 | 144500 | 49514575900 | 108200 | 108200 | 108300 | 108200 | 784 |
| 251 | 20241129 | 144400 | 49429696800 | 108200 | 108300 | 108300 | 108200 | 524 |
| 252 | 20241129 | 144300 | 49372980200 | 108300 | 108200 | 108300 | 108100 | 1327 |
| 253 | 20241129 | 144200 | 49229370900 | 108200 | 108100 | 108300 | 108100 | 1012 |
| 254 | 20241129 | 144100 | 49119868900 | 108200 | 108200 | 108300 | 108100 | 1492 |
| 255 | 20241129 | 144000 | 48958419700 | 108200 | 108300 | 108300 | 108200 | 987 |
| 256 | 20241129 | 143900 | 48851581200 | 108200 | 108200 | 108300 | 108200 | 794 |
| 257 | 20241129 | 143800 | 48765638500 | 108200 | 108300 | 108400 | 108200 | 596 |
| 258 | 20241129 | 143700 | 48701108100 | 108400 | 108200 | 108400 | 108200 | 1467 |
| 259 | 20241129 | 143600 | 48542253300 | 108300 | 108400 | 108400 | 108200 | 2320 |
| 260 | 20241129 | 143500 | 48291015200 | 108300 | 108300 | 108400 | 108300 | 631 |
| 261 | 20241129 | 143400 | 48222651900 | 108300 | 108400 | 108400 | 108300 | 540 |
| 262 | 20241129 | 143300 | 48164148000 | 108400 | 108300 | 108400 | 108100 | 1349 |
| 263 | 20241129 | 143200 | 48018094900 | 108200 | 108200 | 108300 | 108100 | 1657 |
| 264 | 20241129 | 143100 | 47838774700 | 108200 | 108300 | 108300 | 108100 | 1531 |
| 265 | 20241129 | 143000 | 47673069200 | 108300 | 108200 | 108400 | 108200 | 1459 |
| 266 | 20241129 | 142900 | 47515099800 | 108300 | 108400 | 108400 | 108200 | 748 |
| 267 | 20241129 | 142800 | 47434088100 | 108300 | 108300 | 108400 | 108200 | 906 |
| 268 | 20241129 | 142700 | 47335995700 | 108200 | 108300 | 108300 | 108200 | 928 |
| 269 | 20241129 | 142600 | 47235534600 | 108300 | 108300 | 108400 | 108200 | 964 |
| 270 | 20241129 | 142500 | 47131181100 | 108200 | 108300 | 108400 | 108200 | 902 |
| 271 | 20241129 | 142400 | 47033505200 | 108200 | 108200 | 108400 | 108100 | 1065 |
| 272 | 20241129 | 142300 | 46918187300 | 108200 | 108300 | 108300 | 108100 | 1113 |
| 273 | 20241129 | 142200 | 46797759100 | 108200 | 108300 | 108300 | 108100 | 827 |
| 274 | 20241129 | 142100 | 46708249500 | 108300 | 108200 | 108300 | 108200 | 893 |
| 275 | 20241129 | 142000 | 46611577200 | 108200 | 108200 | 108400 | 108200 | 978 |
| 276 | 20241129 | 141900 | 46505702200 | 108200 | 108400 | 108500 | 108200 | 710 |
| 277 | 20241129 | 141800 | 46428786700 | 108400 | 108300 | 108400 | 108200 | 1954 |
| 278 | 20241129 | 141700 | 46217136400 | 108200 | 108300 | 108400 | 108200 | 2115 |
| 279 | 20241129 | 141600 | 45988019600 | 108400 | 108500 | 108500 | 108300 | 937 |
| 280 | 20241129 | 141500 | 45886466600 | 108400 | 108400 | 108600 | 108300 | 1303 |
| 281 | 20241129 | 141400 | 45745202400 | 108400 | 108600 | 108700 | 108400 | 2146 |
| 282 | 20241129 | 141300 | 45512344000 | 108600 | 108600 | 108700 | 108600 | 923 |
| 283 | 20241129 | 141200 | 45412077800 | 108700 | 108600 | 108700 | 108600 | 728 |
| 284 | 20241129 | 141100 | 45333001400 | 108700 | 108600 | 108700 | 108600 | 671 |
| 285 | 20241129 | 141000 | 45260103800 | 108700 | 108700 | 108700 | 108600 | 776 |
| 286 | 20241129 | 140900 | 45175790700 | 108600 | 108700 | 108700 | 108600 | 607 |
| 287 | 20241129 | 140800 | 45109837200 | 108600 | 108700 | 108800 | 108600 | 950 |
| 288 | 20241129 | 140700 | 45006535600 | 108700 | 108800 | 108900 | 108700 | 1278 |
| 289 | 20241129 | 140600 | 44867524000 | 108800 | 108900 | 108900 | 108800 | 588 |
| 290 | 20241129 | 140500 | 44803527300 | 108800 | 108800 | 108900 | 108800 | 975 |
| 291 | 20241129 | 140400 | 44697422300 | 108800 | 108800 | 108900 | 108800 | 798 |
| 292 | 20241129 | 140300 | 44610567600 | 108900 | 108800 | 108900 | 108800 | 825 |
| 293 | 20241129 | 140200 | 44520786700 | 108800 | 108900 | 108900 | 108800 | 1342 |
| 294 | 20241129 | 140100 | 44374753800 | 108800 | 108600 | 108900 | 108500 | 2882 |
| 295 | 20241129 | 140000 | 44061346600 | 108500 | 108700 | 108700 | 108500 | 1553 |
| 296 | 20241129 | 135900 | 43892686700 | 108600 | 108600 | 108700 | 108600 | 662 |
| 297 | 20241129 | 135800 | 43820773300 | 108700 | 108800 | 108800 | 108600 | 1082 |
| 298 | 20241129 | 135700 | 43703213900 | 108700 | 108600 | 108800 | 108600 | 735 |
| 299 | 20241129 | 135600 | 43623320200 | 108700 | 108700 | 108800 | 108600 | 2124 |
| 300 | 20241129 | 135500 | 43392383600 | 108700 | 108700 | 108800 | 108600 | 1013 |
| 301 | 20241129 | 135400 | 43282283300 | 108700 | 108800 | 108800 | 108700 | 731 |
| 302 | 20241129 | 135300 | 43202795900 | 108700 | 108600 | 108800 | 108500 | 2515 |
| 303 | 20241129 | 135200 | 42929554700 | 108600 | 108600 | 108600 | 108500 | 630 |
| 304 | 20241129 | 135100 | 42861165000 | 108500 | 108600 | 108600 | 108500 | 889 |
| 305 | 20241129 | 135000 | 42764654200 | 108600 | 108500 | 108600 | 108500 | 1686 |
| 306 | 20241129 | 134900 | 42581619700 | 108600 | 108500 | 108600 | 108300 | 3376 |
| 307 | 20241129 | 134800 | 42215466600 | 108500 | 108200 | 108500 | 108200 | 2189 |
| 308 | 20241129 | 134700 | 41978294300 | 108200 | 108300 | 108300 | 108200 | 705 |
| 309 | 20241129 | 134600 | 41901993000 | 108200 | 108400 | 108400 | 108200 | 2468 |
| 310 | 20241129 | 134500 | 41634575500 | 108400 | 108300 | 108500 | 108300 | 1318 |
| 311 | 20241129 | 134400 | 41491679900 | 108400 | 108400 | 108400 | 108300 | 468 |
| 312 | 20241129 | 134300 | 41440978800 | 108400 | 108400 | 108500 | 108300 | 708 |
| 313 | 20241129 | 134200 | 41364244400 | 108400 | 108500 | 108600 | 108400 | 2006 |
| 314 | 20241129 | 134100 | 41146662500 | 108400 | 108400 | 108500 | 108400 | 741 |
| 315 | 20241129 | 134000 | 41066298000 | 108500 | 108600 | 108600 | 108300 | 2841 |
| 316 | 20241129 | 133900 | 40758136000 | 108500 | 108500 | 108600 | 108500 | 637 |
| 317 | 20241129 | 133800 | 40688991800 | 108500 | 108500 | 108600 | 108400 | 1598 |
| 318 | 20241129 | 133700 | 40515575900 | 108500 | 108400 | 108500 | 108400 | 598 |
| 319 | 20241129 | 133600 | 40450731200 | 108500 | 108100 | 108500 | 108100 | 2831 |
| 320 | 20241129 | 133500 | 40144080200 | 108200 | 108300 | 108300 | 108100 | 1066 |
| 321 | 20241129 | 133400 | 40028770800 | 108300 | 108300 | 108300 | 108200 | 740 |
| 322 | 20241129 | 133300 | 39948671400 | 108300 | 108200 | 108400 | 108200 | 1124 |
| 323 | 20241129 | 133200 | 39826983400 | 108200 | 108200 | 108300 | 108200 | 525 |
| 324 | 20241129 | 133100 | 39770153200 | 108300 | 108200 | 108500 | 108100 | 2444 |
| 325 | 20241129 | 133000 | 39505506100 | 108300 | 108400 | 108500 | 108200 | 839 |
| 326 | 20241129 | 132900 | 39414594400 | 108400 | 108400 | 108600 | 108400 | 2026 |
| 327 | 20241129 | 132800 | 39194820900 | 108400 | 108500 | 108600 | 108400 | 2301 |
| 328 | 20241129 | 132700 | 38945137900 | 108500 | 108400 | 108600 | 108300 | 1163 |
| 329 | 20241129 | 132600 | 38818969900 | 108500 | 108300 | 108500 | 108200 | 3184 |
| 330 | 20241129 | 132500 | 38473818700 | 108300 | 108200 | 108300 | 108200 | 409 |
| 331 | 20241129 | 132400 | 38429543000 | 108300 | 108100 | 108300 | 108100 | 2238 |
| 332 | 20241129 | 132300 | 38187341300 | 108200 | 108100 | 108200 | 108000 | 1456 |
| 333 | 20241129 | 132200 | 38029940500 | 108100 | 108100 | 108300 | 108100 | 573 |
| 334 | 20241129 | 132100 | 37967957100 | 108200 | 108300 | 108300 | 108100 | 1030 |
| 335 | 20241129 | 132000 | 37856508500 | 108200 | 108200 | 108300 | 108100 | 1336 |
| 336 | 20241129 | 131900 | 37711935400 | 108200 | 108300 | 108400 | 108200 | 2139 |
| 337 | 20241129 | 131800 | 37480348200 | 108400 | 108100 | 108400 | 108100 | 3124 |
| 338 | 20241129 | 131700 | 37142093800 | 108100 | 108100 | 108200 | 108100 | 2226 |
| 339 | 20241129 | 131600 | 36901276100 | 108100 | 108100 | 108200 | 108100 | 449 |
| 340 | 20241129 | 131500 | 36852736100 | 108100 | 108000 | 108100 | 108000 | 1630 |
| 341 | 20241129 | 131400 | 36676557600 | 108000 | 108000 | 108100 | 108000 | 313 |
| 342 | 20241129 | 131300 | 36642752200 | 108000 | 108100 | 108200 | 108000 | 921 |
| 343 | 20241129 | 131200 | 36543194600 | 108100 | 108000 | 108200 | 108000 | 1868 |
| 344 | 20241129 | 131100 | 36341262600 | 108000 | 108000 | 108100 | 107900 | 2872 |
| 345 | 20241129 | 131000 | 36030870900 | 108000 | 107900 | 108100 | 107900 | 1558 |
| 346 | 20241129 | 130900 | 35862662500 | 108000 | 107900 | 108000 | 107900 | 344 |
| 347 | 20241129 | 130800 | 35825543800 | 107900 | 107900 | 108100 | 107900 | 2774 |
| 348 | 20241129 | 130700 | 35526047500 | 107900 | 107900 | 107900 | 107800 | 442 |
| 349 | 20241129 | 130600 | 35478396900 | 107800 | 107800 | 107900 | 107800 | 332 |
| 350 | 20241129 | 130500 | 35442606400 | 107800 | 107800 | 107900 | 107700 | 1334 |
| 351 | 20241129 | 130400 | 35298795200 | 107800 | 107900 | 108000 | 107800 | 1463 |
| 352 | 20241129 | 130300 | 35140968800 | 107900 | 108000 | 108000 | 107900 | 801 |
| 353 | 20241129 | 130200 | 35054537700 | 107900 | 107900 | 108000 | 107900 | 752 |
| 354 | 20241129 | 130100 | 34973390600 | 107900 | 107900 | 108000 | 107900 | 359 |
| 355 | 20241129 | 130000 | 34934645900 | 107900 | 108000 | 108000 | 107900 | 416 |
| 356 | 20241129 | 125900 | 34889758200 | 108000 | 107900 | 108000 | 107900 | 468 |
| 357 | 20241129 | 125800 | 34839225600 | 107900 | 107900 | 108000 | 107900 | 562 |
| 358 | 20241129 | 125700 | 34778562400 | 107900 | 108000 | 108000 | 107900 | 354 |
| 359 | 20241129 | 125600 | 34740354800 | 107900 | 107900 | 108000 | 107900 | 644 |
| 360 | 20241129 | 125500 | 34670861100 | 108000 | 107900 | 108000 | 107900 | 515 |
| 361 | 20241129 | 125400 | 34615277600 | 107900 | 107900 | 108000 | 107900 | 293 |
| 362 | 20241129 | 125300 | 34583658200 | 107900 | 107900 | 108000 | 107900 | 447 |
| 363 | 20241129 | 125200 | 34535410100 | 108000 | 107900 | 108000 | 107900 | 378 |
| 364 | 20241129 | 125100 | 34494613400 | 107900 | 108000 | 108100 | 107900 | 2086 |
| 365 | 20241129 | 125000 | 34269403500 | 108000 | 107900 | 108000 | 107900 | 234 |
| 366 | 20241129 | 124900 | 34244148000 | 107900 | 107800 | 107900 | 107800 | 499 |
| 367 | 20241129 | 124800 | 34190322900 | 107800 | 107900 | 108000 | 107800 | 486 |
| 368 | 20241129 | 124700 | 34137916800 | 107900 | 107900 | 108000 | 107800 | 415 |
| 369 | 20241129 | 124600 | 34093157000 | 107800 | 107900 | 107900 | 107800 | 1255 |
| 370 | 20241129 | 124500 | 33957807400 | 108000 | 108000 | 108000 | 107800 | 1661 |
| 371 | 20241129 | 124400 | 33778557500 | 107900 | 107900 | 108100 | 107900 | 739 |
| 372 | 20241129 | 124300 | 33698787300 | 107900 | 107800 | 108000 | 107800 | 1398 |
| 373 | 20241129 | 124200 | 33547864500 | 107700 | 107800 | 107800 | 107700 | 517 |
| 374 | 20241129 | 124100 | 33492161600 | 107800 | 107800 | 107800 | 107700 | 685 |
| 375 | 20241129 | 124000 | 33418349200 | 107700 | 107700 | 107800 | 107700 | 562 |
| 376 | 20241129 | 123900 | 33357784500 | 107700 | 107800 | 107800 | 107700 | 330 |
| 377 | 20241129 | 123800 | 33322222700 | 107700 | 107700 | 107800 | 107700 | 763 |
| 378 | 20241129 | 123700 | 33240013800 | 107700 | 107700 | 108000 | 107700 | 1876 |
| 379 | 20241129 | 123600 | 33037741500 | 107800 | 107700 | 107800 | 107700 | 387 |
| 380 | 20241129 | 123500 | 32996049800 | 107700 | 107700 | 107800 | 107700 | 416 |
| 381 | 20241129 | 123400 | 32951241500 | 107700 | 107700 | 107800 | 107700 | 536 |
| 382 | 20241129 | 123300 | 32893503000 | 107800 | 107700 | 107800 | 107700 | 363 |
| 383 | 20241129 | 123200 | 32854400000 | 107700 | 107700 | 107800 | 107700 | 212 |
| 384 | 20241129 | 123100 | 32831565300 | 107700 | 107700 | 107800 | 107700 | 452 |
| 385 | 20241129 | 123000 | 32782877000 | 107800 | 107700 | 107800 | 107700 | 980 |
| 386 | 20241129 | 122900 | 32677285000 | 107700 | 107700 | 107800 | 107700 | 382 |
| 387 | 20241129 | 122800 | 32636139600 | 107800 | 107800 | 107800 | 107700 | 440 |
| 388 | 20241129 | 122700 | 32588733500 | 107800 | 107800 | 107900 | 107700 | 512 |
| 389 | 20241129 | 122600 | 32533539600 | 107800 | 107900 | 107900 | 107800 | 422 |
| 390 | 20241129 | 122500 | 32488037200 | 107800 | 107800 | 107900 | 107800 | 453 |
| 391 | 20241129 | 122400 | 32439193100 | 107700 | 107800 | 107900 | 107700 | 529 |
| 392 | 20241129 | 122300 | 32382176400 | 107800 | 107900 | 107900 | 107700 | 744 |
| 393 | 20241129 | 122200 | 32301988600 | 107900 | 107900 | 108000 | 107800 | 738 |
| 394 | 20241129 | 122100 | 32222353300 | 107900 | 107900 | 108100 | 107900 | 464 |
| 395 | 20241129 | 122000 | 32172259700 | 107900 | 108100 | 108100 | 107900 | 370 |
| 396 | 20241129 | 121900 | 32132323400 | 108000 | 108100 | 108100 | 107900 | 1021 |
| 397 | 20241129 | 121800 | 32022023500 | 108100 | 108000 | 108200 | 108000 | 1215 |
| 398 | 20241129 | 121700 | 31890683200 | 108100 | 107900 | 108100 | 107900 | 780 |
| 399 | 20241129 | 121600 | 31806452700 | 107900 | 107900 | 108000 | 107900 | 470 |
| 400 | 20241129 | 121500 | 31755730000 | 107900 | 108000 | 108100 | 107800 | 452 |
| 401 | 20241129 | 121400 | 31706942700 | 108000 | 108000 | 108100 | 107900 | 281 |
| 402 | 20241129 | 121300 | 31676601400 | 108000 | 107900 | 108100 | 107800 | 668 |
| 403 | 20241129 | 121200 | 31604500100 | 107900 | 108000 | 108000 | 107900 | 232 |
| 404 | 20241129 | 121100 | 31579458100 | 108000 | 108100 | 108100 | 108000 | 406 |
| 405 | 20241129 | 121000 | 31535598000 | 108000 | 108000 | 108200 | 107900 | 2791 |
| 406 | 20241129 | 120900 | 31234004700 | 107900 | 107900 | 108000 | 107900 | 340 |
| 407 | 20241129 | 120800 | 31197315900 | 108000 | 108000 | 108100 | 107900 | 576 |
| 408 | 20241129 | 120700 | 31135103900 | 108100 | 108000 | 108100 | 108000 | 436 |
| 409 | 20241129 | 120600 | 31088008000 | 108000 | 108000 | 108100 | 107900 | 887 |
| 410 | 20241129 | 120500 | 30992237600 | 107900 | 107900 | 108000 | 107900 | 334 |
| 411 | 20241129 | 120400 | 30956192900 | 108000 | 107800 | 108000 | 107800 | 660 |
| 412 | 20241129 | 120300 | 30884972700 | 107900 | 107900 | 107900 | 107800 | 564 |
| 413 | 20241129 | 120200 | 30824123500 | 107900 | 107900 | 108000 | 107900 | 329 |
| 414 | 20241129 | 120100 | 30788623100 | 107900 | 107900 | 108000 | 107900 | 271 |
| 415 | 20241129 | 120000 | 30759378300 | 108000 | 107800 | 108100 | 107700 | 2349 |
| 416 | 20241129 | 115900 | 30505790500 | 107700 | 107800 | 107900 | 107700 | 1233 |
| 417 | 20241129 | 115800 | 30372885600 | 107700 | 107700 | 107800 | 107700 | 506 |
| 418 | 20241129 | 115700 | 30318385100 | 107800 | 107600 | 107800 | 107600 | 1081 |
| 419 | 20241129 | 115600 | 30201967800 | 107700 | 107600 | 107700 | 107600 | 428 |
| 420 | 20241129 | 115500 | 30155903600 | 107600 | 107700 | 107700 | 107600 | 694 |
| 421 | 20241129 | 115400 | 30081183300 | 107700 | 107700 | 107700 | 107600 | 747 |
| 422 | 20241129 | 115300 | 30000768200 | 107700 | 107700 | 107800 | 107600 | 369 |
| 423 | 20241129 | 115200 | 29961024000 | 107700 | 107600 | 107800 | 107600 | 1806 |
| 424 | 20241129 | 115100 | 29766543900 | 107600 | 107600 | 107700 | 107600 | 210 |
| 425 | 20241129 | 115000 | 29743946800 | 107700 | 107600 | 107700 | 107600 | 541 |
| 426 | 20241129 | 114900 | 29685724100 | 107600 | 107700 | 107700 | 107600 | 449 |
| 427 | 20241129 | 114800 | 29637394200 | 107600 | 107600 | 107700 | 107600 | 524 |
| 428 | 20241129 | 114700 | 29581001700 | 107600 | 107700 | 107700 | 107600 | 594 |
| 429 | 20241129 | 114600 | 29517052600 | 107700 | 107600 | 107700 | 107600 | 1109 |
| 430 | 20241129 | 114500 | 29397705300 | 107600 | 107700 | 107800 | 107600 | 964 |
| 431 | 20241129 | 114400 | 29293904200 | 107700 | 107700 | 107800 | 107700 | 326 |
| 432 | 20241129 | 114300 | 29258790000 | 107800 | 107800 | 107800 | 107700 | 550 |
| 433 | 20241129 | 114200 | 29199539200 | 107700 | 107700 | 107800 | 107700 | 667 |
| 434 | 20241129 | 114100 | 29127670400 | 107800 | 107900 | 107900 | 107700 | 935 |
| 435 | 20241129 | 114000 | 29026875400 | 107800 | 107800 | 107900 | 107700 | 485 |
| 436 | 20241129 | 113900 | 28974586100 | 107800 | 107800 | 107900 | 107800 | 410 |
| 437 | 20241129 | 113800 | 28930378400 | 107800 | 107700 | 107900 | 107700 | 992 |
| 438 | 20241129 | 113700 | 28823400700 | 107700 | 107900 | 108000 | 107700 | 971 |
| 439 | 20241129 | 113600 | 28718684000 | 107900 | 108000 | 108000 | 107900 | 457 |
| 440 | 20241129 | 113500 | 28669367400 | 107900 | 107900 | 108000 | 107900 | 402 |
| 441 | 20241129 | 113400 | 28625982800 | 107900 | 107900 | 108000 | 107900 | 363 |
| 442 | 20241129 | 113300 | 28586808200 | 107900 | 107900 | 108000 | 107900 | 475 |
| 443 | 20241129 | 113200 | 28535542100 | 108000 | 107900 | 108000 | 107900 | 364 |
| 444 | 20241129 | 113100 | 28496252000 | 107900 | 108000 | 108000 | 107900 | 774 |
| 445 | 20241129 | 113000 | 28412680400 | 108000 | 108000 | 108100 | 108000 | 390 |
| 446 | 20241129 | 112900 | 28370552600 | 108000 | 108000 | 108100 | 108000 | 584 |
| 447 | 20241129 | 112800 | 28307469800 | 108000 | 108000 | 108100 | 108000 | 431 |
| 448 | 20241129 | 112700 | 28260910900 | 108000 | 108000 | 108100 | 108000 | 308 |
| 449 | 20241129 | 112600 | 28227639500 | 108000 | 108000 | 108100 | 107900 | 834 |
| 450 | 20241129 | 112500 | 28137563300 | 108000 | 108000 | 108100 | 108000 | 376 |
| 451 | 20241129 | 112400 | 28096943300 | 108000 | 108000 | 108100 | 108000 | 1146 |
| 452 | 20241129 | 112300 | 27973089400 | 108000 | 108000 | 108100 | 107900 | 826 |
| 453 | 20241129 | 112200 | 27883878100 | 108000 | 108000 | 108100 | 107900 | 1008 |
| 454 | 20241129 | 112100 | 27775034200 | 108000 | 107900 | 108100 | 107900 | 1077 |
| 455 | 20241129 | 112000 | 27658706800 | 107900 | 107800 | 108000 | 107800 | 965 |
| 456 | 20241129 | 111900 | 27554605800 | 107800 | 107700 | 107800 | 107700 | 367 |
| 457 | 20241129 | 111800 | 27515055000 | 107800 | 107800 | 108100 | 107700 | 3606 |
| 458 | 20241129 | 111700 | 27125913300 | 107800 | 107500 | 107900 | 107500 | 2324 |
| 459 | 20241129 | 111600 | 26875641800 | 107600 | 107500 | 107600 | 107400 | 953 |
| 460 | 20241129 | 111500 | 26773190000 | 107500 | 107400 | 107500 | 107400 | 795 |
| 461 | 20241129 | 111400 | 26687782600 | 107400 | 107500 | 107600 | 107400 | 1173 |
| 462 | 20241129 | 111300 | 26561679300 | 107500 | 107500 | 107600 | 107500 | 562 |
| 463 | 20241129 | 111200 | 26501251800 | 107500 | 107500 | 107600 | 107500 | 366 |
| 464 | 20241129 | 111100 | 26461892600 | 107500 | 107500 | 107600 | 107500 | 706 |
| 465 | 20241129 | 111000 | 26385970400 | 107500 | 107500 | 107600 | 107500 | 1691 |
| 466 | 20241129 | 110900 | 26204164900 | 107500 | 107600 | 107700 | 107500 | 664 |
| 467 | 20241129 | 110800 | 26132716300 | 107600 | 107600 | 107700 | 107600 | 339 |
| 468 | 20241129 | 110700 | 26096238300 | 107600 | 107600 | 107700 | 107600 | 433 |
| 469 | 20241129 | 110600 | 26049640700 | 107600 | 107600 | 107700 | 107600 | 718 |
| 470 | 20241129 | 110500 | 25972365300 | 107600 | 107500 | 107700 | 107500 | 778 |
| 471 | 20241129 | 110400 | 25888646800 | 107600 | 107500 | 107600 | 107500 | 541 |
| 472 | 20241129 | 110300 | 25830459400 | 107500 | 107600 | 107600 | 107500 | 683 |
| 473 | 20241129 | 110200 | 25757014100 | 107600 | 107600 | 107700 | 107500 | 411 |
| 474 | 20241129 | 110100 | 25712805900 | 107600 | 107500 | 107800 | 107500 | 1274 |
| 475 | 20241129 | 110000 | 25575674400 | 107600 | 107600 | 107600 | 107500 | 602 |
| 476 | 20241129 | 105900 | 25510943000 | 107600 | 107600 | 107700 | 107500 | 1132 |
| 477 | 20241129 | 105800 | 25389181400 | 107600 | 107700 | 107700 | 107600 | 614 |
| 478 | 20241129 | 105700 | 25323107400 | 107600 | 107700 | 107700 | 107600 | 769 |
| 479 | 20241129 | 105600 | 25240322400 | 107600 | 107500 | 107700 | 107500 | 1326 |
| 480 | 20241129 | 105500 | 25097668200 | 107600 | 107500 | 107600 | 107500 | 528 |
| 481 | 20241129 | 105400 | 25040885900 | 107600 | 107400 | 107600 | 107400 | 453 |
| 482 | 20241129 | 105300 | 24992197400 | 107500 | 107600 | 107600 | 107400 | 627 |
| 483 | 20241129 | 105200 | 24924830000 | 107600 | 107500 | 107600 | 107400 | 1646 |
| 484 | 20241129 | 105100 | 24747862300 | 107400 | 107400 | 107500 | 107300 | 851 |
| 485 | 20241129 | 105000 | 24656460700 | 107400 | 107400 | 107500 | 107400 | 707 |
| 486 | 20241129 | 104900 | 24580522700 | 107400 | 107400 | 107500 | 107400 | 754 |
| 487 | 20241129 | 104800 | 24499533100 | 107400 | 107400 | 107500 | 107400 | 960 |
| 488 | 20241129 | 104700 | 24396407800 | 107400 | 107500 | 107600 | 107400 | 1442 |
| 489 | 20241129 | 104600 | 24241411500 | 107600 | 107500 | 107600 | 107500 | 733 |
| 490 | 20241129 | 104500 | 24162600600 | 107600 | 107500 | 107600 | 107500 | 570 |
| 491 | 20241129 | 104400 | 24101312300 | 107500 | 107500 | 107600 | 107500 | 485 |
| 492 | 20241129 | 104300 | 24049163300 | 107500 | 107500 | 107600 | 107500 | 1195 |
| 493 | 20241129 | 104200 | 23920694200 | 107600 | 107500 | 107600 | 107500 | 547 |
| 494 | 20241129 | 104100 | 23861868300 | 107500 | 107500 | 107600 | 107500 | 470 |
| 495 | 20241129 | 104000 | 23811320500 | 107500 | 107700 | 107800 | 107500 | 1893 |
| 496 | 20241129 | 103900 | 23607526900 | 107800 | 107700 | 107800 | 107700 | 564 |
| 497 | 20241129 | 103800 | 23546769100 | 107700 | 107800 | 107800 | 107700 | 837 |
| 498 | 20241129 | 103700 | 23456605400 | 107800 | 107800 | 107800 | 107700 | 273 |
| 499 | 20241129 | 103600 | 23427190600 | 107800 | 107800 | 107900 | 107700 | 1374 |
| 500 | 20241129 | 103500 | 23279092500 | 107800 | 107700 | 107800 | 107600 | 1160 |
| 501 | 20241129 | 103400 | 23154139800 | 107600 | 107600 | 107700 | 107600 | 524 |
| 502 | 20241129 | 103300 | 23097747200 | 107600 | 107700 | 107700 | 107600 | 489 |
| 503 | 20241129 | 103200 | 23045119400 | 107700 | 107700 | 107700 | 107600 | 711 |
| 504 | 20241129 | 103100 | 22968602200 | 107800 | 107700 | 107800 | 107500 | 3128 |
| 505 | 20241129 | 103000 | 22631872400 | 107700 | 107600 | 107700 | 107400 | 922 |
| 506 | 20241129 | 102900 | 22532666600 | 107600 | 107600 | 107700 | 107400 | 2209 |
| 507 | 20241129 | 102800 | 22295131300 | 107500 | 107600 | 107700 | 107500 | 1311 |
| 508 | 20241129 | 102700 | 22154090700 | 107600 | 107600 | 107800 | 107600 | 1477 |
| 509 | 20241129 | 102600 | 21995015600 | 107600 | 107800 | 107800 | 107600 | 975 |
| 510 | 20241129 | 102500 | 21890025900 | 107800 | 107800 | 107800 | 107600 | 794 |
| 511 | 20241129 | 102400 | 21804517600 | 107700 | 107600 | 107900 | 107500 | 3921 |
| 512 | 20241129 | 102300 | 21381930900 | 107600 | 107400 | 107600 | 107400 | 1885 |
| 513 | 20241129 | 102200 | 21179208700 | 107400 | 107400 | 107500 | 107400 | 602 |
| 514 | 20241129 | 102100 | 21114537700 | 107400 | 107300 | 107400 | 107200 | 1201 |
| 515 | 20241129 | 102000 | 20985661900 | 107300 | 107200 | 107500 | 107100 | 686 |
| 516 | 20241129 | 101900 | 20912072200 | 107200 | 107300 | 107400 | 107100 | 781 |
| 517 | 20241129 | 101800 | 20828308100 | 107400 | 107400 | 107500 | 107300 | 1937 |
| 518 | 20241129 | 101700 | 20620266100 | 107400 | 107000 | 107400 | 107000 | 3167 |
| 519 | 20241129 | 101600 | 20280677500 | 107000 | 107000 | 107200 | 107000 | 1784 |
| 520 | 20241129 | 101500 | 20089708700 | 107000 | 107000 | 107100 | 107000 | 992 |
| 521 | 20241129 | 101400 | 19983502900 | 107000 | 106900 | 107100 | 106900 | 1091 |
| 522 | 20241129 | 101300 | 19866794500 | 106900 | 106900 | 107100 | 106900 | 1498 |
| 523 | 20241129 | 101200 | 19706516900 | 106900 | 106900 | 107000 | 106800 | 1984 |
| 524 | 20241129 | 101100 | 19494362200 | 106900 | 106800 | 107000 | 106800 | 1013 |
| 525 | 20241129 | 101000 | 19386116000 | 106900 | 107000 | 107000 | 106800 | 1086 |
| 526 | 20241129 | 100900 | 19270053200 | 106800 | 106700 | 107000 | 106600 | 1719 |
| 527 | 20241129 | 100800 | 19086425200 | 106600 | 106500 | 106800 | 106400 | 2677 |
| 528 | 20241129 | 100700 | 18801003200 | 106600 | 106500 | 106600 | 106300 | 3639 |
| 529 | 20241129 | 100600 | 18413765600 | 106500 | 106500 | 106600 | 106400 | 1364 |
| 530 | 20241129 | 100500 | 18268488300 | 106400 | 106500 | 106600 | 106400 | 2706 |
| 531 | 20241129 | 100400 | 17980299500 | 106500 | 106600 | 106800 | 106500 | 6335 |
| 532 | 20241129 | 100300 | 17305219400 | 106700 | 106900 | 107000 | 106600 | 6268 |
| 533 | 20241129 | 100200 | 16635855200 | 106900 | 107000 | 107000 | 106800 | 2077 |
| 534 | 20241129 | 100100 | 16413773200 | 107000 | 107200 | 107300 | 106800 | 6952 |
| 535 | 20241129 | 100000 | 15669848700 | 107200 | 107100 | 107200 | 107000 | 2493 |
| 536 | 20241129 | 095900 | 15402857100 | 107100 | 107000 | 107100 | 107000 | 1060 |
| 537 | 20241129 | 095800 | 15289398700 | 107100 | 107100 | 107200 | 107000 | 4079 |
| 538 | 20241129 | 095700 | 14852677800 | 107200 | 107100 | 107400 | 107100 | 2880 |
| 539 | 20241129 | 095600 | 14543949600 | 107200 | 107200 | 107200 | 107100 | 1516 |
| 540 | 20241129 | 095500 | 14381553500 | 107200 | 107300 | 107400 | 107100 | 1740 |
| 541 | 20241129 | 095400 | 14194965200 | 107300 | 107300 | 107300 | 107200 | 894 |
| 542 | 20241129 | 095300 | 14099107500 | 107300 | 107100 | 107400 | 107100 | 2086 |
| 543 | 20241129 | 095200 | 13875452700 | 107200 | 107200 | 107300 | 107100 | 2413 |
| 544 | 20241129 | 095100 | 13616798700 | 107200 | 107500 | 107600 | 107200 | 3872 |
| 545 | 20241129 | 095000 | 13200964400 | 107600 | 107700 | 107800 | 107500 | 3054 |
| 546 | 20241129 | 094900 | 12872278700 | 107700 | 107700 | 107800 | 107700 | 3646 |
| 547 | 20241129 | 094800 | 12479579800 | 107700 | 107700 | 107800 | 107600 | 1312 |
| 548 | 20241129 | 094700 | 12338258000 | 107600 | 107800 | 107900 | 107600 | 3757 |
| 549 | 20241129 | 094600 | 11933572900 | 107800 | 107800 | 107900 | 107700 | 2469 |
| 550 | 20241129 | 094500 | 11667445200 | 107900 | 108000 | 108100 | 107800 | 5452 |
| 551 | 20241129 | 094400 | 11078682000 | 108100 | 108100 | 108200 | 108000 | 3727 |
| 552 | 20241129 | 094300 | 10675829800 | 108100 | 108300 | 108300 | 108100 | 3504 |
| 553 | 20241129 | 094200 | 10296736000 | 108200 | 108400 | 108400 | 108200 | 1017 |
| 554 | 20241129 | 094100 | 10186589200 | 108300 | 108300 | 108500 | 108200 | 1181 |
| 555 | 20241129 | 094000 | 10058681300 | 108300 | 108100 | 108300 | 108100 | 1941 |
| 556 | 20241129 | 093900 | 9848706600 | 108100 | 108200 | 108300 | 108100 | 1836 |
| 557 | 20241129 | 093800 | 9650071700 | 108300 | 108300 | 108400 | 108200 | 895 |
| 558 | 20241129 | 093700 | 9553171000 | 108300 | 108200 | 108300 | 108200 | 597 |
| 559 | 20241129 | 093600 | 9488532600 | 108200 | 108300 | 108400 | 108200 | 656 |
| 560 | 20241129 | 093500 | 9417506400 | 108200 | 108300 | 108300 | 108100 | 1007 |
| 561 | 20241129 | 093400 | 9308580100 | 108200 | 108100 | 108300 | 108100 | 1165 |
| 562 | 20241129 | 093300 | 9182555900 | 108100 | 108200 | 108200 | 108000 | 2329 |
| 563 | 20241129 | 093200 | 8930807000 | 108200 | 108700 | 108800 | 108100 | 9803 |
| 564 | 20241129 | 093100 | 7867393700 | 108700 | 108700 | 108800 | 108600 | 970 |
| 565 | 20241129 | 093000 | 7761985500 | 108700 | 108800 | 108900 | 108600 | 2054 |
| 566 | 20241129 | 092900 | 7538711600 | 108800 | 108700 | 108900 | 108600 | 454 |
| 567 | 20241129 | 092800 | 7489333200 | 108700 | 108600 | 108800 | 108600 | 2033 |
| 568 | 20241129 | 092700 | 7268410600 | 108700 | 108700 | 108700 | 108600 | 1156 |
| 569 | 20241129 | 092600 | 7142848200 | 108700 | 108700 | 108800 | 108600 | 723 |
| 570 | 20241129 | 092500 | 7064266700 | 108700 | 108700 | 108800 | 108600 | 2818 |
| 571 | 20241129 | 092400 | 6757967000 | 108700 | 108900 | 108900 | 108700 | 1800 |
| 572 | 20241129 | 092300 | 6562128100 | 108800 | 108800 | 108900 | 108800 | 449 |
| 573 | 20241129 | 092200 | 6513249200 | 108800 | 109000 | 109100 | 108800 | 2852 |
| 574 | 20241129 | 092100 | 6202593200 | 109000 | 109000 | 109100 | 108900 | 1925 |
| 575 | 20241129 | 092000 | 5992739700 | 109000 | 108900 | 109000 | 108800 | 1834 |
| 576 | 20241129 | 091900 | 5793013400 | 108800 | 108900 | 109000 | 108800 | 1954 |
| 577 | 20241129 | 091800 | 5580235200 | 108900 | 109100 | 109100 | 108800 | 4567 |
| 578 | 20241129 | 091700 | 5082694800 | 109100 | 109100 | 109200 | 109000 | 2060 |
| 579 | 20241129 | 091600 | 4858008700 | 109100 | 109400 | 109400 | 109100 | 2659 |
| 580 | 20241129 | 091500 | 4567534400 | 109400 | 109400 | 109500 | 109200 | 990 |
| 581 | 20241129 | 091400 | 4459305100 | 109300 | 109100 | 109500 | 109100 | 1457 |
| 582 | 20241129 | 091300 | 4300002300 | 109000 | 109600 | 109600 | 108800 | 8328 |
| 583 | 20241129 | 091200 | 3389876400 | 109500 | 109700 | 109700 | 109500 | 2405 |
| 584 | 20241129 | 091100 | 3126384500 | 109700 | 109700 | 109900 | 109600 | 1959 |
| 585 | 20241129 | 091000 | 2911376200 | 109700 | 109600 | 109800 | 109600 | 557 |
| 586 | 20241129 | 090900 | 2850281100 | 109600 | 109800 | 109800 | 109500 | 3478 |
| 587 | 20241129 | 090800 | 2468999900 | 109900 | 110100 | 110300 | 109800 | 3563 |
| 588 | 20241129 | 090700 | 2076757400 | 110000 | 110400 | 110400 | 110000 | 5131 |
| 589 | 20241129 | 090600 | 1511613600 | 110400 | 110700 | 110800 | 110300 | 3651 |
| 590 | 20241129 | 090500 | 1108108100 | 110700 | 111000 | 111000 | 110700 | 1022 |
| 591 | 20241129 | 090400 | 994885400 | 110900 | 111000 | 111000 | 110900 | 203 |
| 592 | 20241129 | 090300 | 972355100 | 111000 | 111100 | 111100 | 110900 | 1221 |
| 593 | 20241129 | 090200 | 836793100 | 111200 | 111200 | 111200 | 111100 | 521 |
| 594 | 20241129 | 090100 | 778869200 | 111300 | 111100 | 111400 | 111000 | 839 |
| 595 | 20241129 | 090000 | 685567500 | 111100 | 112100 | 112100 | 111000 | 6133 |