35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 20872 |
| 3 | 20241129 | 185400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 4 | 20241129 | 185300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 5 | 20241129 | 185200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 6 | 20241129 | 185100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 7 | 20241129 | 185000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 8 | 20241129 | 184900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 9 | 20241129 | 184800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 10 | 20241129 | 184700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 11 | 20241129 | 184600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 12 | 20241129 | 184500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 13 | 20241129 | 184400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 14 | 20241129 | 184300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 15 | 20241129 | 184200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 16 | 20241129 | 184100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 17 | 20241129 | 184000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 18 | 20241129 | 183900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 19 | 20241129 | 183800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 20 | 20241129 | 183700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 21 | 20241129 | 183600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 22 | 20241129 | 183500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 23 | 20241129 | 183400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 24 | 20241129 | 183300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 25 | 20241129 | 183200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 26 | 20241129 | 183100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 27 | 20241129 | 183000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 28 | 20241129 | 182900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 29 | 20241129 | 182800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 30 | 20241129 | 182700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 31 | 20241129 | 182600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 32 | 20241129 | 182500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 20872 |
| 33 | 20241129 | 182400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 34 | 20241129 | 182300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 35 | 20241129 | 182200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 36 | 20241129 | 182100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 37 | 20241129 | 182000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 38 | 20241129 | 181900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 39 | 20241129 | 181800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 40 | 20241129 | 181700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 41 | 20241129 | 181600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 42 | 20241129 | 181500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 43 | 20241129 | 181400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 44 | 20241129 | 181300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 45 | 20241129 | 181200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 46 | 20241129 | 181100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 47 | 20241129 | 181000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 48 | 20241129 | 180900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 49 | 20241129 | 180800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 50 | 20241129 | 180700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 51 | 20241129 | 180600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 52 | 20241129 | 180500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 53 | 20241129 | 180400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 54 | 20241129 | 180300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 55 | 20241129 | 180200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 56 | 20241129 | 180100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 57 | 20241129 | 180000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 58 | 20241129 | 175900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 59 | 20241129 | 175800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 60 | 20241129 | 175700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 61 | 20241129 | 175600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 62 | 20241129 | 175500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 20872 |
| 63 | 20241129 | 175400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 64 | 20241129 | 175300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 65 | 20241129 | 175200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 66 | 20241129 | 175100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 67 | 20241129 | 175000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 68 | 20241129 | 174900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 69 | 20241129 | 174800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 70 | 20241129 | 174700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 71 | 20241129 | 174600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 72 | 20241129 | 174500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 73 | 20241129 | 174400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 74 | 20241129 | 174300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 75 | 20241129 | 174200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 76 | 20241129 | 174100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 77 | 20241129 | 174000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 78 | 20241129 | 173900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 79 | 20241129 | 173800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 80 | 20241129 | 173700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 81 | 20241129 | 173600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 82 | 20241129 | 173500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 83 | 20241129 | 173400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 84 | 20241129 | 173300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 85 | 20241129 | 173200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 86 | 20241129 | 173100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 87 | 20241129 | 173000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 88 | 20241129 | 172900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 89 | 20241129 | 172800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 90 | 20241129 | 172700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 91 | 20241129 | 172600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 92 | 20241129 | 172500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 20872 |
| 93 | 20241129 | 172400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 94 | 20241129 | 172300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 95 | 20241129 | 172200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 96 | 20241129 | 172100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 97 | 20241129 | 172000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 98 | 20241129 | 171900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 99 | 20241129 | 171800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 100 | 20241129 | 171700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 101 | 20241129 | 171600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 102 | 20241129 | 171500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 103 | 20241129 | 171400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 104 | 20241129 | 171300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 105 | 20241129 | 171200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 106 | 20241129 | 171100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 107 | 20241129 | 171000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 108 | 20241129 | 170900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 109 | 20241129 | 170800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 110 | 20241129 | 170700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 111 | 20241129 | 170600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 112 | 20241129 | 170500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 113 | 20241129 | 170400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 114 | 20241129 | 170300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 115 | 20241129 | 170200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 116 | 20241129 | 170100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 117 | 20241129 | 170000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 118 | 20241129 | 165900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 119 | 20241129 | 165800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 120 | 20241129 | 165700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 121 | 20241129 | 165600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 122 | 20241129 | 165500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 20872 |
| 123 | 20241129 | 165400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 124 | 20241129 | 165300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 125 | 20241129 | 165200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 126 | 20241129 | 165100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 127 | 20241129 | 165000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 128 | 20241129 | 164900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 129 | 20241129 | 164800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 130 | 20241129 | 164700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 131 | 20241129 | 164600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 132 | 20241129 | 164500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 133 | 20241129 | 164400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 134 | 20241129 | 164300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 135 | 20241129 | 164200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 136 | 20241129 | 164100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 137 | 20241129 | 164000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 138 | 20241129 | 163900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 139 | 20241129 | 163800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 140 | 20241129 | 163700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 141 | 20241129 | 163600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 142 | 20241129 | 163500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 143 | 20241129 | 163400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 144 | 20241129 | 163300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 145 | 20241129 | 163200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 146 | 20241129 | 163100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 147 | 20241129 | 163000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 148 | 20241129 | 162900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 149 | 20241129 | 162800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 150 | 20241129 | 162700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 151 | 20241129 | 162600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 152 | 20241129 | 162500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 20872 |
| 153 | 20241129 | 162400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 154 | 20241129 | 162300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 155 | 20241129 | 162200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 156 | 20241129 | 162100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 157 | 20241129 | 162000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 158 | 20241129 | 161900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 159 | 20241129 | 161800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 160 | 20241129 | 161700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 161 | 20241129 | 161600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 162 | 20241129 | 161500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 163 | 20241129 | 161400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 164 | 20241129 | 161300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 165 | 20241129 | 161200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 166 | 20241129 | 161100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 167 | 20241129 | 161000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 168 | 20241129 | 160900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 169 | 20241129 | 160800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 170 | 20241129 | 160700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 171 | 20241129 | 160600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 172 | 20241129 | 160500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 173 | 20241129 | 160400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 174 | 20241129 | 160300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 175 | 20241129 | 160200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 176 | 20241129 | 160100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 177 | 20241129 | 160000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 178 | 20241129 | 155900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 179 | 20241129 | 155800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 180 | 20241129 | 155700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 181 | 20241129 | 155600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 182 | 20241129 | 155500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 20872 |
| 183 | 20241129 | 155400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 184 | 20241129 | 155300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 185 | 20241129 | 155200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 186 | 20241129 | 155100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 187 | 20241129 | 155000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 188 | 20241129 | 154900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 189 | 20241129 | 154800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 190 | 20241129 | 154700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 191 | 20241129 | 154600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 192 | 20241129 | 154500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 193 | 20241129 | 154400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 194 | 20241129 | 154300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 195 | 20241129 | 154200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 196 | 20241129 | 154100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 197 | 20241129 | 154000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 198 | 20241129 | 153900 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 199 | 20241129 | 153800 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 200 | 20241129 | 153700 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 201 | 20241129 | 153600 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 202 | 20241129 | 153500 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 203 | 20241129 | 153400 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 204 | 20241129 | 153300 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 205 | 20241129 | 153200 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 206 | 20241129 | 153100 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 0 |
| 207 | 20241129 | 153000 | 28028833500 | 144000 | 144000 | 144000 | 144000 | 20872 |
| 208 | 20241129 | 152900 | 25023265500 | 142600 | 142600 | 142600 | 142600 | 0 |
| 209 | 20241129 | 152800 | 25023265500 | 142600 | 142600 | 142600 | 142600 | 0 |
| 210 | 20241129 | 152700 | 25023265500 | 142600 | 142600 | 142600 | 142600 | 0 |
| 211 | 20241129 | 152600 | 25023265500 | 142600 | 142600 | 142600 | 142600 | 0 |
| 212 | 20241129 | 152500 | 25023265500 | 142600 | 142600 | 142600 | 142600 | 0 |
| 213 | 20241129 | 152400 | 25023265500 | 142600 | 142600 | 142600 | 142600 | 0 |
| 214 | 20241129 | 152300 | 25023265500 | 142600 | 142600 | 142600 | 142600 | 0 |
| 215 | 20241129 | 152200 | 25023265500 | 142600 | 142600 | 142600 | 142600 | 0 |
| 216 | 20241129 | 152100 | 25023265500 | 142600 | 142600 | 142600 | 142600 | 0 |
| 217 | 20241129 | 152000 | 25023265500 | 142600 | 142600 | 142600 | 142600 | 0 |
| 218 | 20241129 | 151900 | 25023265500 | 142600 | 142300 | 142600 | 142300 | 1198 |
| 219 | 20241129 | 151800 | 24852592700 | 142400 | 142100 | 142400 | 142100 | 1192 |
| 220 | 20241129 | 151700 | 24683076500 | 142200 | 142200 | 142300 | 142000 | 668 |
| 221 | 20241129 | 151600 | 24588132400 | 142200 | 142300 | 142400 | 142200 | 576 |
| 222 | 20241129 | 151500 | 24506196400 | 142300 | 142200 | 142500 | 142200 | 597 |
| 223 | 20241129 | 151400 | 24421242900 | 142200 | 142300 | 142500 | 142200 | 498 |
| 224 | 20241129 | 151300 | 24350394000 | 142200 | 142300 | 142500 | 142200 | 779 |
| 225 | 20241129 | 151200 | 24239489500 | 142400 | 142300 | 142500 | 142100 | 419 |
| 226 | 20241129 | 151100 | 24179872700 | 142300 | 142100 | 142500 | 142100 | 620 |
| 227 | 20241129 | 151000 | 24091612400 | 142200 | 142100 | 142200 | 142100 | 428 |
| 228 | 20241129 | 150900 | 24030777100 | 142000 | 142400 | 142500 | 142000 | 546 |
| 229 | 20241129 | 150800 | 23953150800 | 142000 | 142000 | 142700 | 141900 | 1994 |
| 230 | 20241129 | 150700 | 23669600600 | 142000 | 142000 | 142100 | 141900 | 458 |
| 231 | 20241129 | 150600 | 23604553600 | 142100 | 142100 | 142200 | 142000 | 517 |
| 232 | 20241129 | 150500 | 23531111900 | 142100 | 142100 | 142300 | 142100 | 614 |
| 233 | 20241129 | 150400 | 23443824100 | 142200 | 142200 | 142200 | 141800 | 768 |
| 234 | 20241129 | 150300 | 23334732200 | 142000 | 141500 | 142200 | 141500 | 963 |
| 235 | 20241129 | 150200 | 23198242000 | 141600 | 141900 | 142000 | 141500 | 943 |
| 236 | 20241129 | 150100 | 23064616900 | 142000 | 142100 | 142200 | 141900 | 1071 |
| 237 | 20241129 | 150000 | 22912501200 | 142100 | 142200 | 142300 | 142100 | 594 |
| 238 | 20241129 | 145900 | 22828026400 | 142200 | 142600 | 142700 | 142200 | 2664 |
| 239 | 20241129 | 145800 | 22448486800 | 142700 | 142600 | 142700 | 142600 | 452 |
| 240 | 20241129 | 145700 | 22384016600 | 142600 | 142500 | 142800 | 142500 | 779 |
| 241 | 20241129 | 145600 | 22272886900 | 142500 | 142800 | 143000 | 142500 | 2001 |
| 242 | 20241129 | 145500 | 21987380900 | 142800 | 142800 | 143000 | 142700 | 337 |
| 243 | 20241129 | 145400 | 21939230600 | 143000 | 142800 | 143000 | 142700 | 511 |
| 244 | 20241129 | 145300 | 21866236800 | 142900 | 142900 | 143000 | 142800 | 461 |
| 245 | 20241129 | 145200 | 21800381000 | 142900 | 142900 | 143100 | 142900 | 383 |
| 246 | 20241129 | 145100 | 21745632000 | 143000 | 142900 | 143100 | 142900 | 410 |
| 247 | 20241129 | 145000 | 21687008400 | 142900 | 142900 | 143000 | 142900 | 240 |
| 248 | 20241129 | 144900 | 21652701000 | 143000 | 142900 | 143100 | 142900 | 261 |
| 249 | 20241129 | 144800 | 21615377200 | 142900 | 142900 | 143100 | 142900 | 276 |
| 250 | 20241129 | 144700 | 21575910400 | 143000 | 142900 | 143100 | 142900 | 279 |
| 251 | 20241129 | 144600 | 21536016800 | 143000 | 142800 | 143000 | 142800 | 953 |
| 252 | 20241129 | 144500 | 21399861100 | 142800 | 142900 | 143000 | 142800 | 233 |
| 253 | 20241129 | 144400 | 21366558800 | 143000 | 142900 | 143000 | 142900 | 171 |
| 254 | 20241129 | 144300 | 21342115000 | 143000 | 143000 | 143100 | 142800 | 399 |
| 255 | 20241129 | 144200 | 21285082700 | 143000 | 142900 | 143400 | 142900 | 225 |
| 256 | 20241129 | 144100 | 21252884300 | 142900 | 143200 | 143300 | 142800 | 552 |
| 257 | 20241129 | 144000 | 21174002900 | 143300 | 143300 | 143400 | 143100 | 211 |
| 258 | 20241129 | 143900 | 21143774300 | 143200 | 143300 | 143500 | 143200 | 259 |
| 259 | 20241129 | 143800 | 21106631300 | 143400 | 143200 | 143400 | 143200 | 521 |
| 260 | 20241129 | 143700 | 21031966800 | 143200 | 143100 | 143300 | 143000 | 683 |
| 261 | 20241129 | 143600 | 20934191700 | 143000 | 142900 | 143100 | 142800 | 392 |
| 262 | 20241129 | 143500 | 20878145300 | 142800 | 142600 | 142900 | 142600 | 544 |
| 263 | 20241129 | 143400 | 20800500800 | 142700 | 142800 | 142800 | 142600 | 529 |
| 264 | 20241129 | 143300 | 20725021800 | 142800 | 142800 | 142900 | 142600 | 597 |
| 265 | 20241129 | 143200 | 20639824100 | 142800 | 142700 | 143000 | 142600 | 526 |
| 266 | 20241129 | 143100 | 20564713400 | 142700 | 142900 | 143000 | 142700 | 341 |
| 267 | 20241129 | 143000 | 20516022800 | 142800 | 142900 | 143000 | 142700 | 409 |
| 268 | 20241129 | 142900 | 20457594700 | 143000 | 143000 | 143100 | 142900 | 162 |
| 269 | 20241129 | 142800 | 20434422900 | 143000 | 142800 | 143100 | 142700 | 400 |
| 270 | 20241129 | 142700 | 20377251200 | 142800 | 142800 | 143200 | 142800 | 316 |
| 271 | 20241129 | 142600 | 20332093200 | 143100 | 142800 | 143100 | 142600 | 1233 |
| 272 | 20241129 | 142500 | 20156039700 | 142800 | 143000 | 143300 | 142800 | 332 |
| 273 | 20241129 | 142400 | 20108586300 | 143000 | 143000 | 143200 | 142900 | 221 |
| 274 | 20241129 | 142300 | 20076979600 | 143000 | 143000 | 143200 | 142800 | 283 |
| 275 | 20241129 | 142200 | 20036507000 | 143000 | 143000 | 143400 | 142900 | 312 |
| 276 | 20241129 | 142100 | 19991844900 | 143100 | 143100 | 143400 | 143000 | 189 |
| 277 | 20241129 | 142000 | 19964790300 | 143100 | 143000 | 143400 | 143000 | 279 |
| 278 | 20241129 | 141900 | 19924837000 | 143000 | 143200 | 143400 | 143000 | 260 |
| 279 | 20241129 | 141800 | 19887605800 | 143300 | 143200 | 143400 | 143000 | 169 |
| 280 | 20241129 | 141700 | 19863403200 | 143300 | 143200 | 143500 | 143100 | 634 |
| 281 | 20241129 | 141600 | 19772581400 | 143200 | 143000 | 143500 | 143000 | 192 |
| 282 | 20241129 | 141500 | 19745080800 | 143000 | 143100 | 143300 | 143000 | 178 |
| 283 | 20241129 | 141400 | 19719595500 | 143100 | 143400 | 143600 | 143100 | 1149 |
| 284 | 20241129 | 141300 | 19554791000 | 143400 | 143300 | 143600 | 143300 | 439 |
| 285 | 20241129 | 141200 | 19491824900 | 143300 | 143300 | 143500 | 143100 | 212 |
| 286 | 20241129 | 141100 | 19461445700 | 143300 | 143100 | 143500 | 143100 | 516 |
| 287 | 20241129 | 141000 | 19387503000 | 143200 | 143200 | 143200 | 143100 | 171 |
| 288 | 20241129 | 140900 | 19363029200 | 143100 | 142900 | 143400 | 142900 | 248 |
| 289 | 20241129 | 140800 | 19327512300 | 143000 | 143000 | 143200 | 142800 | 193 |
| 290 | 20241129 | 140700 | 19299920900 | 143100 | 142900 | 143400 | 142900 | 224 |
| 291 | 20241129 | 140600 | 19267875800 | 142900 | 142900 | 143400 | 142800 | 320 |
| 292 | 20241129 | 140500 | 19222080500 | 142900 | 142900 | 143300 | 142900 | 294 |
| 293 | 20241129 | 140400 | 19180009300 | 142900 | 142700 | 143300 | 142700 | 375 |
| 294 | 20241129 | 140300 | 19126384800 | 143100 | 142900 | 143200 | 142700 | 238 |
| 295 | 20241129 | 140200 | 19092368400 | 142900 | 143000 | 143200 | 142800 | 329 |
| 296 | 20241129 | 140100 | 19045339000 | 143000 | 142800 | 143100 | 142800 | 351 |
| 297 | 20241129 | 140000 | 18995158400 | 142800 | 142700 | 143000 | 142600 | 303 |
| 298 | 20241129 | 135900 | 18951888300 | 142900 | 142500 | 143100 | 142500 | 313 |
| 299 | 20241129 | 135800 | 18907211600 | 142500 | 142500 | 143000 | 142500 | 267 |
| 300 | 20241129 | 135700 | 18869120600 | 142500 | 142800 | 143000 | 142500 | 386 |
| 301 | 20241129 | 135600 | 18814025000 | 142700 | 142400 | 143000 | 142400 | 336 |
| 302 | 20241129 | 135500 | 18766073100 | 142400 | 142600 | 142800 | 142400 | 1141 |
| 303 | 20241129 | 135400 | 18603492300 | 142600 | 142500 | 142800 | 142500 | 447 |
| 304 | 20241129 | 135300 | 18539739200 | 142500 | 142500 | 142900 | 142400 | 682 |
| 305 | 20241129 | 135200 | 18442529200 | 142500 | 142800 | 142800 | 142500 | 562 |
| 306 | 20241129 | 135100 | 18362368900 | 142800 | 142800 | 142800 | 142700 | 407 |
| 307 | 20241129 | 135000 | 18304262400 | 142800 | 142900 | 142900 | 142800 | 363 |
| 308 | 20241129 | 134900 | 18252411200 | 142900 | 142900 | 143000 | 142900 | 194 |
| 309 | 20241129 | 134800 | 18224686500 | 143000 | 143000 | 143100 | 142900 | 224 |
| 310 | 20241129 | 134700 | 18192663200 | 143000 | 142800 | 143200 | 142800 | 645 |
| 311 | 20241129 | 134600 | 18100479700 | 142900 | 143100 | 143200 | 142800 | 808 |
| 312 | 20241129 | 134500 | 17984920200 | 143100 | 143200 | 143300 | 143100 | 237 |
| 313 | 20241129 | 134400 | 17950991300 | 143200 | 143300 | 143400 | 143100 | 515 |
| 314 | 20241129 | 134300 | 17877217800 | 143300 | 143100 | 143500 | 143100 | 197 |
| 315 | 20241129 | 134200 | 17849011800 | 143100 | 143200 | 143500 | 143000 | 390 |
| 316 | 20241129 | 134100 | 17793130400 | 143300 | 143100 | 143400 | 143000 | 268 |
| 317 | 20241129 | 134000 | 17754756100 | 143100 | 143000 | 143300 | 143000 | 216 |
| 318 | 20241129 | 133900 | 17723851900 | 143000 | 143100 | 143300 | 143000 | 458 |
| 319 | 20241129 | 133800 | 17658324700 | 143100 | 143100 | 143200 | 143100 | 219 |
| 320 | 20241129 | 133700 | 17626979100 | 143100 | 143000 | 143300 | 143000 | 291 |
| 321 | 20241129 | 133600 | 17585344400 | 142900 | 143100 | 143100 | 142900 | 207 |
| 322 | 20241129 | 133500 | 17555746400 | 143000 | 143100 | 143200 | 143000 | 197 |
| 323 | 20241129 | 133400 | 17527567100 | 143100 | 143200 | 143200 | 143000 | 247 |
| 324 | 20241129 | 133300 | 17492224000 | 143100 | 143100 | 143200 | 143000 | 219 |
| 325 | 20241129 | 133200 | 17460891700 | 143100 | 143000 | 143400 | 143000 | 244 |
| 326 | 20241129 | 133100 | 17425958600 | 143000 | 143300 | 143500 | 143000 | 881 |
| 327 | 20241129 | 133000 | 17299651300 | 143300 | 143000 | 143400 | 143000 | 279 |
| 328 | 20241129 | 132900 | 17259680800 | 143100 | 143100 | 143400 | 142900 | 266 |
| 329 | 20241129 | 132800 | 17221609200 | 142900 | 142900 | 143100 | 142900 | 212 |
| 330 | 20241129 | 132700 | 17191298700 | 142900 | 143200 | 143400 | 142800 | 466 |
| 331 | 20241129 | 132600 | 17124628300 | 143200 | 143300 | 143400 | 143200 | 215 |
| 332 | 20241129 | 132500 | 17093830400 | 143200 | 142800 | 143400 | 142800 | 469 |
| 333 | 20241129 | 132400 | 17026632300 | 142800 | 143100 | 143300 | 142800 | 520 |
| 334 | 20241129 | 132300 | 16952216100 | 143100 | 143000 | 143300 | 142800 | 271 |
| 335 | 20241129 | 132200 | 16913441700 | 142800 | 143000 | 143100 | 142700 | 332 |
| 336 | 20241129 | 132100 | 16866007800 | 143000 | 142700 | 143200 | 142700 | 201 |
| 337 | 20241129 | 132000 | 16837296000 | 142700 | 142700 | 142800 | 142600 | 187 |
| 338 | 20241129 | 131900 | 16810614800 | 143000 | 142800 | 143100 | 142500 | 250 |
| 339 | 20241129 | 131800 | 16774937700 | 142800 | 142600 | 143200 | 142500 | 215 |
| 340 | 20241129 | 131700 | 16744253100 | 142500 | 142400 | 143200 | 142200 | 231 |
| 341 | 20241129 | 131600 | 16711338000 | 142300 | 142500 | 142500 | 142300 | 423 |
| 342 | 20241129 | 131500 | 16651121400 | 142500 | 142700 | 143100 | 142500 | 679 |
| 343 | 20241129 | 131400 | 16554315500 | 142600 | 143000 | 143100 | 142600 | 585 |
| 344 | 20241129 | 131300 | 16470755500 | 142900 | 143200 | 143400 | 142900 | 306 |
| 345 | 20241129 | 131200 | 16426973800 | 143200 | 143200 | 143300 | 143000 | 220 |
| 346 | 20241129 | 131100 | 16395480400 | 143200 | 143200 | 143400 | 143200 | 249 |
| 347 | 20241129 | 131000 | 16359807600 | 143200 | 143100 | 143400 | 143100 | 237 |
| 348 | 20241129 | 130900 | 16325856600 | 143200 | 143100 | 143200 | 142700 | 232 |
| 349 | 20241129 | 130800 | 16292681700 | 143100 | 142900 | 143200 | 142700 | 231 |
| 350 | 20241129 | 130700 | 16259647000 | 142900 | 143000 | 143200 | 142700 | 141 |
| 351 | 20241129 | 130600 | 16239490600 | 142900 | 142700 | 142900 | 142500 | 383 |
| 352 | 20241129 | 130500 | 16184828500 | 142700 | 142600 | 142700 | 142600 | 295 |
| 353 | 20241129 | 130400 | 16142752600 | 142600 | 142800 | 142800 | 142600 | 321 |
| 354 | 20241129 | 130300 | 16096944800 | 142800 | 142900 | 143000 | 142800 | 157 |
| 355 | 20241129 | 130200 | 16074513800 | 142900 | 143300 | 143300 | 142800 | 110 |
| 356 | 20241129 | 130100 | 16058799900 | 143400 | 143000 | 143400 | 142800 | 137 |
| 357 | 20241129 | 130000 | 16039214200 | 142800 | 143100 | 143600 | 142800 | 503 |
| 358 | 20241129 | 125900 | 15967125600 | 143100 | 142900 | 143300 | 142800 | 643 |
| 359 | 20241129 | 125800 | 15875177700 | 143000 | 143100 | 143100 | 142900 | 187 |
| 360 | 20241129 | 125700 | 15848438800 | 143100 | 143000 | 143200 | 143000 | 216 |
| 361 | 20241129 | 125600 | 15817515800 | 142900 | 143000 | 143200 | 142900 | 97 |
| 362 | 20241129 | 125500 | 15803650100 | 142900 | 142900 | 143000 | 142900 | 75 |
| 363 | 20241129 | 125400 | 15792930900 | 143000 | 143000 | 143400 | 143000 | 309 |
| 364 | 20241129 | 125300 | 15748712800 | 142800 | 142800 | 143000 | 142700 | 201 |
| 365 | 20241129 | 125200 | 15720003100 | 142800 | 142900 | 143000 | 142800 | 73 |
| 366 | 20241129 | 125100 | 15709570000 | 142900 | 142800 | 143100 | 142800 | 349 |
| 367 | 20241129 | 125000 | 15659703900 | 142800 | 142700 | 143100 | 142700 | 75 |
| 368 | 20241129 | 124900 | 15648986100 | 143000 | 143000 | 143000 | 142700 | 260 |
| 369 | 20241129 | 124800 | 15611851600 | 143000 | 143100 | 143400 | 143000 | 615 |
| 370 | 20241129 | 124700 | 15523841500 | 143100 | 143100 | 143100 | 143100 | 92 |
| 371 | 20241129 | 124600 | 15510676300 | 143400 | 143100 | 143400 | 143000 | 541 |
| 372 | 20241129 | 124500 | 15433285100 | 143200 | 143600 | 143600 | 143200 | 644 |
| 373 | 20241129 | 124400 | 15340909000 | 143600 | 143600 | 143700 | 143600 | 330 |
| 374 | 20241129 | 124300 | 15293519500 | 143700 | 143600 | 143800 | 143600 | 623 |
| 375 | 20241129 | 124200 | 15203987900 | 143600 | 143500 | 143600 | 143500 | 60 |
| 376 | 20241129 | 124100 | 15195374400 | 143500 | 143500 | 143500 | 143400 | 219 |
| 377 | 20241129 | 124000 | 15163955300 | 143600 | 143500 | 143600 | 143500 | 14 |
| 378 | 20241129 | 123900 | 15161945900 | 143500 | 143500 | 143600 | 143500 | 126 |
| 379 | 20241129 | 123800 | 15143860200 | 143500 | 143500 | 143700 | 143500 | 169 |
| 380 | 20241129 | 123700 | 15119595900 | 143400 | 143500 | 143600 | 143400 | 73 |
| 381 | 20241129 | 123600 | 15109121400 | 143600 | 143700 | 143700 | 143500 | 47 |
| 382 | 20241129 | 123500 | 15102368400 | 143700 | 143400 | 143700 | 143400 | 433 |
| 383 | 20241129 | 123400 | 15040203000 | 143400 | 143300 | 143400 | 143300 | 46 |
| 384 | 20241129 | 123300 | 15033610100 | 143100 | 143600 | 143600 | 143100 | 84 |
| 385 | 20241129 | 123200 | 15021553900 | 143500 | 142800 | 143900 | 142800 | 589 |
| 386 | 20241129 | 123100 | 14937114300 | 142800 | 143300 | 143300 | 142800 | 188 |
| 387 | 20241129 | 123000 | 14910210400 | 143300 | 143600 | 143600 | 143300 | 347 |
| 388 | 20241129 | 122900 | 14860435400 | 143600 | 143900 | 143900 | 143500 | 406 |
| 389 | 20241129 | 122800 | 14802122800 | 143700 | 143800 | 144100 | 143600 | 2532 |
| 390 | 20241129 | 122700 | 14437948000 | 143800 | 143800 | 143900 | 143700 | 1124 |
| 391 | 20241129 | 122600 | 14276360600 | 143800 | 143600 | 143800 | 143600 | 526 |
| 392 | 20241129 | 122500 | 14200752700 | 143700 | 143400 | 143700 | 143300 | 1189 |
| 393 | 20241129 | 122400 | 14030117900 | 143400 | 143200 | 143400 | 143100 | 366 |
| 394 | 20241129 | 122300 | 13977695200 | 143200 | 143100 | 143200 | 143100 | 150 |
| 395 | 20241129 | 122200 | 13956227800 | 143100 | 142800 | 143200 | 142700 | 492 |
| 396 | 20241129 | 122100 | 13885860700 | 142900 | 143000 | 143100 | 142700 | 208 |
| 397 | 20241129 | 122000 | 13856141000 | 143100 | 143100 | 143200 | 143000 | 570 |
| 398 | 20241129 | 121900 | 13774576400 | 143100 | 143100 | 143200 | 142900 | 601 |
| 399 | 20241129 | 121800 | 13688567700 | 143100 | 142600 | 143100 | 142600 | 1594 |
| 400 | 20241129 | 121700 | 13460873400 | 142600 | 142300 | 142700 | 142300 | 603 |
| 401 | 20241129 | 121600 | 13374983600 | 142300 | 142100 | 142300 | 142000 | 451 |
| 402 | 20241129 | 121500 | 13310862900 | 142200 | 142100 | 142200 | 142000 | 92 |
| 403 | 20241129 | 121400 | 13297791000 | 142100 | 142100 | 142100 | 142000 | 56 |
| 404 | 20241129 | 121300 | 13289833900 | 142000 | 142000 | 142100 | 142000 | 238 |
| 405 | 20241129 | 121200 | 13256028400 | 142100 | 142200 | 142200 | 142100 | 22 |
| 406 | 20241129 | 121100 | 13252901700 | 142200 | 142200 | 142200 | 142100 | 19 |
| 407 | 20241129 | 121000 | 13250201600 | 142200 | 142200 | 142200 | 142100 | 56 |
| 408 | 20241129 | 120900 | 13242242600 | 142200 | 142300 | 142300 | 142200 | 58 |
| 409 | 20241129 | 120800 | 13233991100 | 142300 | 142200 | 142500 | 142200 | 233 |
| 410 | 20241129 | 120700 | 13200834100 | 142300 | 142500 | 142600 | 142300 | 230 |
| 411 | 20241129 | 120600 | 13168075900 | 142600 | 142500 | 142600 | 142500 | 233 |
| 412 | 20241129 | 120500 | 13134859000 | 142600 | 142200 | 142600 | 142200 | 416 |
| 413 | 20241129 | 120400 | 13075623100 | 142300 | 141900 | 142300 | 141900 | 123 |
| 414 | 20241129 | 120300 | 13058148100 | 141900 | 142000 | 142000 | 141900 | 228 |
| 415 | 20241129 | 120200 | 13025786100 | 142000 | 142000 | 142100 | 142000 | 171 |
| 416 | 20241129 | 120100 | 13001498300 | 142100 | 142200 | 142200 | 142000 | 169 |
| 417 | 20241129 | 120000 | 12977482500 | 142100 | 142200 | 142500 | 142000 | 831 |
| 418 | 20241129 | 115900 | 12859162000 | 142100 | 142100 | 142100 | 141900 | 372 |
| 419 | 20241129 | 115800 | 12806314300 | 142100 | 142000 | 142100 | 141800 | 142 |
| 420 | 20241129 | 115700 | 12786147400 | 142000 | 142200 | 142200 | 141800 | 157 |
| 421 | 20241129 | 115600 | 12763854900 | 142200 | 141900 | 142300 | 141900 | 811 |
| 422 | 20241129 | 115500 | 12648643400 | 142000 | 141900 | 142000 | 141800 | 99 |
| 423 | 20241129 | 115400 | 12634594100 | 141800 | 141500 | 141900 | 141500 | 411 |
| 424 | 20241129 | 115300 | 12576388000 | 141400 | 141400 | 141500 | 141400 | 75 |
| 425 | 20241129 | 115200 | 12565781100 | 141400 | 141400 | 141500 | 141400 | 104 |
| 426 | 20241129 | 115100 | 12551073300 | 141000 | 141400 | 141400 | 141000 | 198 |
| 427 | 20241129 | 115000 | 12523127200 | 141300 | 141300 | 141300 | 141100 | 38 |
| 428 | 20241129 | 114900 | 12517759200 | 141500 | 141600 | 141600 | 141100 | 106 |
| 429 | 20241129 | 114800 | 12502762700 | 141600 | 141600 | 141600 | 141500 | 163 |
| 430 | 20241129 | 114700 | 12479693800 | 141800 | 141900 | 142000 | 141700 | 254 |
| 431 | 20241129 | 114600 | 12443667900 | 141600 | 140800 | 141900 | 140800 | 1395 |
| 432 | 20241129 | 114500 | 12246426600 | 140800 | 140400 | 140800 | 140400 | 336 |
| 433 | 20241129 | 114400 | 12199189500 | 140400 | 140400 | 140500 | 140400 | 74 |
| 434 | 20241129 | 114300 | 12188797600 | 140500 | 140500 | 140500 | 140400 | 31 |
| 435 | 20241129 | 114200 | 12184443000 | 140600 | 140400 | 140600 | 140400 | 236 |
| 436 | 20241129 | 114100 | 12151286400 | 140500 | 140500 | 140600 | 140400 | 149 |
| 437 | 20241129 | 114000 | 12130352000 | 140500 | 140600 | 140600 | 140500 | 88 |
| 438 | 20241129 | 113900 | 12117985700 | 140600 | 140700 | 140700 | 140500 | 208 |
| 439 | 20241129 | 113800 | 12088742500 | 140700 | 140700 | 141000 | 140700 | 227 |
| 440 | 20241129 | 113700 | 12056778600 | 141000 | 140700 | 141000 | 140600 | 950 |
| 441 | 20241129 | 113600 | 11922939700 | 140700 | 140800 | 140900 | 140700 | 344 |
| 442 | 20241129 | 113500 | 11874492900 | 140800 | 140500 | 140800 | 140500 | 382 |
| 443 | 20241129 | 113400 | 11820763600 | 140500 | 140400 | 140600 | 140400 | 453 |
| 444 | 20241129 | 113300 | 11757108300 | 140400 | 140300 | 140500 | 140300 | 277 |
| 445 | 20241129 | 113200 | 11718211700 | 140300 | 140200 | 140400 | 140200 | 271 |
| 446 | 20241129 | 113100 | 11680193500 | 140200 | 139900 | 140200 | 139800 | 469 |
| 447 | 20241129 | 113000 | 11614533500 | 139800 | 139900 | 139900 | 139800 | 55 |
| 448 | 20241129 | 112900 | 11606842400 | 139800 | 139900 | 139900 | 139800 | 74 |
| 449 | 20241129 | 112800 | 11596494700 | 139900 | 139800 | 139900 | 139800 | 65 |
| 450 | 20241129 | 112700 | 11587404500 | 139900 | 139800 | 139900 | 139800 | 102 |
| 451 | 20241129 | 112600 | 11573136300 | 139900 | 139800 | 139900 | 139800 | 47 |
| 452 | 20241129 | 112500 | 11566564600 | 140000 | 139900 | 140000 | 139800 | 123 |
| 453 | 20241129 | 112400 | 11549352900 | 139900 | 140000 | 140000 | 139900 | 58 |
| 454 | 20241129 | 112300 | 11541236900 | 140000 | 139900 | 140000 | 139900 | 119 |
| 455 | 20241129 | 112200 | 11524585300 | 139900 | 139900 | 140000 | 139900 | 33 |
| 456 | 20241129 | 112100 | 11519968500 | 139900 | 140000 | 140100 | 139800 | 215 |
| 457 | 20241129 | 112000 | 11489871300 | 139700 | 139800 | 139900 | 139700 | 126 |
| 458 | 20241129 | 111900 | 11472258400 | 139800 | 139800 | 139900 | 139800 | 67 |
| 459 | 20241129 | 111800 | 11462888300 | 139900 | 139800 | 139900 | 139800 | 27 |
| 460 | 20241129 | 111700 | 11459112300 | 139800 | 139900 | 140000 | 139800 | 47 |
| 461 | 20241129 | 111600 | 11452538000 | 139800 | 139600 | 139800 | 139600 | 160 |
| 462 | 20241129 | 111500 | 11430187700 | 139600 | 139800 | 139900 | 139600 | 256 |
| 463 | 20241129 | 111400 | 11394419100 | 139900 | 139800 | 139900 | 139800 | 72 |
| 464 | 20241129 | 111300 | 11384353100 | 139800 | 140000 | 140000 | 139800 | 120 |
| 465 | 20241129 | 111200 | 11367563300 | 140100 | 140000 | 140100 | 140000 | 223 |
| 466 | 20241129 | 111100 | 11336340500 | 140000 | 140200 | 140300 | 140000 | 59 |
| 467 | 20241129 | 111000 | 11328073600 | 140200 | 140100 | 140200 | 140100 | 150 |
| 468 | 20241129 | 110900 | 11307053400 | 140100 | 140000 | 140100 | 139900 | 86 |
| 469 | 20241129 | 110800 | 11295009200 | 140100 | 139500 | 140100 | 139500 | 324 |
| 470 | 20241129 | 110700 | 11249660500 | 139700 | 139600 | 139700 | 139500 | 313 |
| 471 | 20241129 | 110600 | 11205964900 | 139500 | 139700 | 139700 | 139500 | 76 |
| 472 | 20241129 | 110500 | 11195351200 | 139900 | 139700 | 139900 | 139600 | 110 |
| 473 | 20241129 | 110400 | 11179984700 | 139700 | 139400 | 139900 | 139400 | 181 |
| 474 | 20241129 | 110300 | 11154706200 | 139400 | 139300 | 139400 | 139300 | 42 |
| 475 | 20241129 | 110200 | 11148855000 | 139300 | 139300 | 139500 | 139300 | 47 |
| 476 | 20241129 | 110100 | 11142306800 | 139300 | 139400 | 139500 | 139300 | 105 |
| 477 | 20241129 | 110000 | 11127666900 | 139500 | 139300 | 139600 | 139300 | 271 |
| 478 | 20241129 | 105900 | 11089899400 | 139600 | 139200 | 139600 | 139200 | 192 |
| 479 | 20241129 | 105800 | 11063159700 | 139300 | 139100 | 139600 | 139100 | 184 |
| 480 | 20241129 | 105700 | 11037513200 | 139500 | 139200 | 139500 | 139000 | 939 |
| 481 | 20241129 | 105600 | 10906833800 | 139500 | 139300 | 139500 | 139000 | 432 |
| 482 | 20241129 | 105500 | 10846691200 | 139000 | 139000 | 139300 | 139000 | 556 |
| 483 | 20241129 | 105400 | 10769377500 | 139100 | 139100 | 139100 | 139000 | 177 |
| 484 | 20241129 | 105300 | 10744765200 | 139100 | 139000 | 139100 | 139000 | 324 |
| 485 | 20241129 | 105200 | 10699722600 | 139100 | 139100 | 139200 | 139000 | 418 |
| 486 | 20241129 | 105100 | 10641568500 | 139100 | 139200 | 139300 | 139100 | 227 |
| 487 | 20241129 | 105000 | 10609972300 | 139300 | 139600 | 139600 | 139200 | 645 |
| 488 | 20241129 | 104900 | 10520095700 | 139600 | 139700 | 139700 | 139500 | 94 |
| 489 | 20241129 | 104800 | 10506978300 | 139800 | 139500 | 139800 | 139400 | 326 |
| 490 | 20241129 | 104700 | 10461493900 | 139400 | 139600 | 139800 | 139400 | 169 |
| 491 | 20241129 | 104600 | 10437907400 | 139600 | 139600 | 139800 | 139500 | 71 |
| 492 | 20241129 | 104500 | 10427990700 | 139800 | 139400 | 140000 | 139400 | 580 |
| 493 | 20241129 | 104400 | 10347067500 | 139400 | 139500 | 139500 | 139300 | 616 |
| 494 | 20241129 | 104300 | 10261189300 | 139500 | 139600 | 139900 | 139400 | 426 |
| 495 | 20241129 | 104200 | 10201713400 | 139600 | 139300 | 139600 | 139200 | 252 |
| 496 | 20241129 | 104100 | 10166592100 | 139300 | 139300 | 139300 | 139200 | 34 |
| 497 | 20241129 | 104000 | 10161857300 | 139300 | 139100 | 139500 | 139100 | 480 |
| 498 | 20241129 | 103900 | 10095057500 | 139100 | 139200 | 139200 | 139100 | 334 |
| 499 | 20241129 | 103800 | 10048575300 | 139200 | 139000 | 139200 | 139000 | 182 |
| 500 | 20241129 | 103700 | 10023245100 | 139000 | 139100 | 139600 | 139000 | 795 |
| 501 | 20241129 | 103600 | 9912677000 | 139100 | 138900 | 139300 | 138900 | 251 |
| 502 | 20241129 | 103500 | 9877781300 | 139100 | 138900 | 139100 | 138900 | 145 |
| 503 | 20241129 | 103400 | 9857626200 | 138900 | 139100 | 139100 | 138900 | 358 |
| 504 | 20241129 | 103300 | 9807871100 | 139000 | 139300 | 139300 | 139000 | 745 |
| 505 | 20241129 | 103200 | 9704241300 | 139300 | 139300 | 139500 | 139200 | 248 |
| 506 | 20241129 | 103100 | 9669697600 | 139300 | 139400 | 139600 | 139300 | 152 |
| 507 | 20241129 | 103000 | 9648504100 | 139400 | 139700 | 139700 | 139400 | 319 |
| 508 | 20241129 | 102900 | 9604003100 | 139700 | 139800 | 139800 | 139600 | 729 |
| 509 | 20241129 | 102800 | 9502163800 | 139700 | 140000 | 140200 | 139700 | 183 |
| 510 | 20241129 | 102700 | 9476563700 | 140200 | 140400 | 140400 | 140000 | 740 |
| 511 | 20241129 | 102600 | 9372879000 | 140400 | 140300 | 140400 | 140200 | 130 |
| 512 | 20241129 | 102500 | 9354635800 | 140300 | 140400 | 140600 | 140300 | 512 |
| 513 | 20241129 | 102400 | 9282735100 | 140500 | 139900 | 140500 | 139900 | 809 |
| 514 | 20241129 | 102300 | 9169422500 | 139900 | 139900 | 139900 | 139800 | 188 |
| 515 | 20241129 | 102200 | 9143123100 | 139800 | 139800 | 139900 | 139700 | 174 |
| 516 | 20241129 | 102100 | 9118793500 | 139800 | 139500 | 139900 | 139500 | 148 |
| 517 | 20241129 | 102000 | 9098105900 | 139500 | 139500 | 139700 | 139500 | 199 |
| 518 | 20241129 | 101900 | 9070330900 | 139500 | 139200 | 139500 | 139200 | 382 |
| 519 | 20241129 | 101800 | 9017113300 | 139300 | 139300 | 139600 | 139200 | 121 |
| 520 | 20241129 | 101700 | 9000254300 | 139300 | 139100 | 139300 | 139100 | 202 |
| 521 | 20241129 | 101600 | 8972136700 | 139100 | 139100 | 139200 | 139000 | 388 |
| 522 | 20241129 | 101500 | 8918168200 | 139200 | 139200 | 139300 | 139000 | 548 |
| 523 | 20241129 | 101400 | 8841901700 | 139200 | 139400 | 139800 | 139200 | 980 |
| 524 | 20241129 | 101300 | 8705347700 | 139500 | 139500 | 139700 | 139300 | 252 |
| 525 | 20241129 | 101200 | 8670206200 | 139800 | 139400 | 139800 | 139300 | 502 |
| 526 | 20241129 | 101100 | 8600215200 | 139300 | 139200 | 139900 | 139200 | 340 |
| 527 | 20241129 | 101000 | 8552734100 | 139500 | 138900 | 139500 | 138900 | 1421 |
| 528 | 20241129 | 100900 | 8355197200 | 138800 | 138600 | 139000 | 138600 | 592 |
| 529 | 20241129 | 100800 | 8273007200 | 138700 | 138600 | 138800 | 138600 | 366 |
| 530 | 20241129 | 100700 | 8222259000 | 138700 | 138700 | 138800 | 138600 | 303 |
| 531 | 20241129 | 100600 | 8180247300 | 138700 | 138700 | 138900 | 138600 | 445 |
| 532 | 20241129 | 100500 | 8118523400 | 138600 | 138700 | 139000 | 138600 | 450 |
| 533 | 20241129 | 100400 | 8056093200 | 138700 | 138800 | 139000 | 138700 | 479 |
| 534 | 20241129 | 100300 | 7989593900 | 138900 | 139100 | 139200 | 138900 | 353 |
| 535 | 20241129 | 100200 | 7940537600 | 139200 | 139000 | 139200 | 138900 | 677 |
| 536 | 20241129 | 100100 | 7846418200 | 139100 | 139200 | 139500 | 139000 | 707 |
| 537 | 20241129 | 100000 | 7748075300 | 139200 | 139200 | 139300 | 139100 | 133 |
| 538 | 20241129 | 095900 | 7729568200 | 139100 | 139000 | 139300 | 139000 | 596 |
| 539 | 20241129 | 095800 | 7646678200 | 139000 | 138800 | 140000 | 138800 | 694 |
| 540 | 20241129 | 095700 | 7549755900 | 138600 | 138300 | 139300 | 138300 | 316 |
| 541 | 20241129 | 095600 | 7505948200 | 138400 | 138500 | 138800 | 138300 | 1219 |
| 542 | 20241129 | 095500 | 7337221600 | 138500 | 138700 | 138800 | 138400 | 1486 |
| 543 | 20241129 | 095400 | 7131339800 | 138800 | 139100 | 139600 | 138800 | 1699 |
| 544 | 20241129 | 095300 | 6895250200 | 139100 | 139200 | 139500 | 139000 | 787 |
| 545 | 20241129 | 095200 | 6785749700 | 139200 | 139300 | 139600 | 139000 | 1371 |
| 546 | 20241129 | 095100 | 6595011200 | 139400 | 139800 | 139800 | 139300 | 957 |
| 547 | 20241129 | 095000 | 6461581900 | 139800 | 139600 | 139800 | 139400 | 1447 |
| 548 | 20241129 | 094900 | 6259620900 | 139700 | 139700 | 140000 | 139600 | 1536 |
| 549 | 20241129 | 094800 | 6044966100 | 139700 | 139900 | 140000 | 139700 | 608 |
| 550 | 20241129 | 094700 | 5959930700 | 139900 | 140000 | 140200 | 139900 | 757 |
| 551 | 20241129 | 094600 | 5854001200 | 140000 | 140000 | 140300 | 139900 | 1964 |
| 552 | 20241129 | 094500 | 5578994000 | 140000 | 140300 | 140500 | 140000 | 3655 |
| 553 | 20241129 | 094400 | 5066680800 | 140300 | 140800 | 141100 | 140300 | 2705 |
| 554 | 20241129 | 094300 | 4686310600 | 140800 | 140800 | 141200 | 140800 | 432 |
| 555 | 20241129 | 094200 | 4625422100 | 141200 | 141200 | 141200 | 140800 | 3132 |
| 556 | 20241129 | 094100 | 4183896300 | 141100 | 140900 | 141200 | 140900 | 278 |
| 557 | 20241129 | 094000 | 4144694000 | 140900 | 141100 | 141200 | 140900 | 156 |
| 558 | 20241129 | 093900 | 4122685300 | 141100 | 141000 | 141200 | 141000 | 491 |
| 559 | 20241129 | 093800 | 4053416500 | 141000 | 141100 | 141200 | 141000 | 343 |
| 560 | 20241129 | 093700 | 4005035600 | 141100 | 141100 | 141300 | 141100 | 234 |
| 561 | 20241129 | 093600 | 3972001900 | 141100 | 141400 | 141400 | 141100 | 238 |
| 562 | 20241129 | 093500 | 3938383600 | 141400 | 141400 | 141400 | 141300 | 124 |
| 563 | 20241129 | 093400 | 3920857800 | 141500 | 141400 | 141500 | 141300 | 200 |
| 564 | 20241129 | 093300 | 3892576400 | 141400 | 141900 | 142200 | 141400 | 943 |
| 565 | 20241129 | 093200 | 3758861800 | 141900 | 142200 | 142300 | 141900 | 611 |
| 566 | 20241129 | 093100 | 3672056800 | 142200 | 141600 | 142200 | 141500 | 573 |
| 567 | 20241129 | 093000 | 3590715500 | 141600 | 141600 | 141600 | 141500 | 207 |
| 568 | 20241129 | 092900 | 3561418400 | 141600 | 141200 | 141600 | 141100 | 480 |
| 569 | 20241129 | 092800 | 3493578800 | 141200 | 141000 | 141200 | 140900 | 451 |
| 570 | 20241129 | 092700 | 3429962300 | 141000 | 141200 | 141200 | 140900 | 223 |
| 571 | 20241129 | 092600 | 3398509700 | 141200 | 141200 | 141400 | 141200 | 266 |
| 572 | 20241129 | 092500 | 3360942300 | 141200 | 140800 | 141200 | 140700 | 1375 |
| 573 | 20241129 | 092400 | 3167247000 | 140800 | 140900 | 141000 | 140800 | 739 |
| 574 | 20241129 | 092300 | 3063146500 | 140900 | 140900 | 141000 | 140900 | 230 |
| 575 | 20241129 | 092200 | 3030732000 | 140900 | 140900 | 141200 | 140800 | 412 |
| 576 | 20241129 | 092100 | 2972668200 | 140900 | 141300 | 141400 | 140900 | 2203 |
| 577 | 20241129 | 092000 | 2661835700 | 141300 | 141400 | 141500 | 141200 | 856 |
| 578 | 20241129 | 091900 | 2540872200 | 141400 | 141900 | 142000 | 141400 | 2121 |
| 579 | 20241129 | 091800 | 2240410700 | 142000 | 142100 | 142200 | 142000 | 618 |
| 580 | 20241129 | 091700 | 2152645300 | 142100 | 142000 | 142200 | 142000 | 501 |
| 581 | 20241129 | 091600 | 2081448000 | 142100 | 142200 | 142200 | 142000 | 403 |
| 582 | 20241129 | 091500 | 2024172700 | 142200 | 142500 | 142600 | 142100 | 621 |
| 583 | 20241129 | 091400 | 1935806600 | 142500 | 142100 | 142500 | 142000 | 1189 |
| 584 | 20241129 | 091300 | 1766788400 | 142000 | 141900 | 142300 | 141900 | 548 |
| 585 | 20241129 | 091200 | 1688914000 | 142000 | 142100 | 142100 | 141900 | 189 |
| 586 | 20241129 | 091100 | 1662074300 | 142100 | 141800 | 142200 | 141800 | 426 |
| 587 | 20241129 | 091000 | 1601553300 | 142100 | 141700 | 142100 | 141600 | 474 |
| 588 | 20241129 | 090900 | 1534359200 | 141700 | 141900 | 142000 | 141700 | 917 |
| 589 | 20241129 | 090800 | 1404340200 | 142000 | 142300 | 142300 | 141900 | 1220 |
| 590 | 20241129 | 090700 | 1231068800 | 142600 | 142200 | 142800 | 142200 | 177 |
| 591 | 20241129 | 090600 | 1205868600 | 142000 | 142000 | 142900 | 141800 | 864 |
| 592 | 20241129 | 090500 | 1082715700 | 141900 | 141800 | 142000 | 141700 | 999 |
| 593 | 20241129 | 090400 | 940939900 | 142000 | 142000 | 142800 | 141800 | 614 |
| 594 | 20241129 | 090300 | 853772300 | 142100 | 142700 | 142800 | 141700 | 2356 |
| 595 | 20241129 | 090200 | 518855200 | 143000 | 142600 | 143000 | 142600 | 880 |
| 596 | 20241129 | 090100 | 393282900 | 142700 | 143100 | 143500 | 142600 | 617 |
| 597 | 20241129 | 090000 | 305161700 | 143200 | 143500 | 143500 | 143000 | 2040 |