35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 59494 |
| 3 | 20241125 | 185400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 4 | 20241125 | 185300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 5 | 20241125 | 185200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 6 | 20241125 | 185100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 7 | 20241125 | 185000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 8 | 20241125 | 184900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 9 | 20241125 | 184800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 10 | 20241125 | 184700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 11 | 20241125 | 184600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 12 | 20241125 | 184500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 13 | 20241125 | 184400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 14 | 20241125 | 184300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 15 | 20241125 | 184200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 16 | 20241125 | 184100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 17 | 20241125 | 184000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 18 | 20241125 | 183900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 19 | 20241125 | 183800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 20 | 20241125 | 183700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 21 | 20241125 | 183600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 22 | 20241125 | 183500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 23 | 20241125 | 183400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 24 | 20241125 | 183300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 25 | 20241125 | 183200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 26 | 20241125 | 183100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 27 | 20241125 | 183000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 28 | 20241125 | 182900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 29 | 20241125 | 182800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 30 | 20241125 | 182700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 31 | 20241125 | 182600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 32 | 20241125 | 182500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 59494 |
| 33 | 20241125 | 182400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 34 | 20241125 | 182300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 35 | 20241125 | 182200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 36 | 20241125 | 182100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 37 | 20241125 | 182000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 38 | 20241125 | 181900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 39 | 20241125 | 181800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 40 | 20241125 | 181700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 41 | 20241125 | 181600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 42 | 20241125 | 181500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 43 | 20241125 | 181400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 44 | 20241125 | 181300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 45 | 20241125 | 181200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 46 | 20241125 | 181100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 47 | 20241125 | 181000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 48 | 20241125 | 180900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 49 | 20241125 | 180800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 50 | 20241125 | 180700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 51 | 20241125 | 180600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 52 | 20241125 | 180500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 53 | 20241125 | 180400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 54 | 20241125 | 180300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 55 | 20241125 | 180200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 56 | 20241125 | 180100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 57 | 20241125 | 180000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 58 | 20241125 | 175900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 59 | 20241125 | 175800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 60 | 20241125 | 175700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 61 | 20241125 | 175600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 62 | 20241125 | 175500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 59494 |
| 63 | 20241125 | 175400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 64 | 20241125 | 175300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 65 | 20241125 | 175200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 66 | 20241125 | 175100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 67 | 20241125 | 175000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 68 | 20241125 | 174900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 69 | 20241125 | 174800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 70 | 20241125 | 174700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 71 | 20241125 | 174600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 72 | 20241125 | 174500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 73 | 20241125 | 174400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 74 | 20241125 | 174300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 75 | 20241125 | 174200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 76 | 20241125 | 174100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 77 | 20241125 | 174000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 78 | 20241125 | 173900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 79 | 20241125 | 173800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 80 | 20241125 | 173700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 81 | 20241125 | 173600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 82 | 20241125 | 173500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 83 | 20241125 | 173400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 84 | 20241125 | 173300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 85 | 20241125 | 173200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 86 | 20241125 | 173100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 87 | 20241125 | 173000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 88 | 20241125 | 172900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 89 | 20241125 | 172800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 90 | 20241125 | 172700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 91 | 20241125 | 172600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 92 | 20241125 | 172500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 59494 |
| 93 | 20241125 | 172400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 94 | 20241125 | 172300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 95 | 20241125 | 172200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 96 | 20241125 | 172100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 97 | 20241125 | 172000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 98 | 20241125 | 171900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 99 | 20241125 | 171800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 100 | 20241125 | 171700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 101 | 20241125 | 171600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 102 | 20241125 | 171500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 103 | 20241125 | 171400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 104 | 20241125 | 171300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 105 | 20241125 | 171200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 106 | 20241125 | 171100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 107 | 20241125 | 171000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 108 | 20241125 | 170900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 109 | 20241125 | 170800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 110 | 20241125 | 170700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 111 | 20241125 | 170600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 112 | 20241125 | 170500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 113 | 20241125 | 170400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 114 | 20241125 | 170300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 115 | 20241125 | 170200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 116 | 20241125 | 170100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 117 | 20241125 | 170000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 118 | 20241125 | 165900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 119 | 20241125 | 165800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 120 | 20241125 | 165700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 121 | 20241125 | 165600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 122 | 20241125 | 165500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 59494 |
| 123 | 20241125 | 165400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 124 | 20241125 | 165300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 125 | 20241125 | 165200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 126 | 20241125 | 165100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 127 | 20241125 | 165000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 128 | 20241125 | 164900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 129 | 20241125 | 164800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 130 | 20241125 | 164700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 131 | 20241125 | 164600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 132 | 20241125 | 164500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 133 | 20241125 | 164400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 134 | 20241125 | 164300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 135 | 20241125 | 164200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 136 | 20241125 | 164100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 137 | 20241125 | 164000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 138 | 20241125 | 163900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 139 | 20241125 | 163800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 140 | 20241125 | 163700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 141 | 20241125 | 163600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 142 | 20241125 | 163500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 143 | 20241125 | 163400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 144 | 20241125 | 163300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 145 | 20241125 | 163200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 146 | 20241125 | 163100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 147 | 20241125 | 163000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 148 | 20241125 | 162900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 149 | 20241125 | 162800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 150 | 20241125 | 162700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 151 | 20241125 | 162600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 152 | 20241125 | 162500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 59494 |
| 153 | 20241125 | 162400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 154 | 20241125 | 162300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 155 | 20241125 | 162200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 156 | 20241125 | 162100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 157 | 20241125 | 162000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 158 | 20241125 | 161900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 159 | 20241125 | 161800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 160 | 20241125 | 161700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 161 | 20241125 | 161600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 162 | 20241125 | 161500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 163 | 20241125 | 161400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 164 | 20241125 | 161300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 165 | 20241125 | 161200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 166 | 20241125 | 161100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 167 | 20241125 | 161000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 168 | 20241125 | 160900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 169 | 20241125 | 160800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 170 | 20241125 | 160700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 171 | 20241125 | 160600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 172 | 20241125 | 160500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 173 | 20241125 | 160400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 174 | 20241125 | 160300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 175 | 20241125 | 160200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 176 | 20241125 | 160100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 177 | 20241125 | 160000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 178 | 20241125 | 155900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 179 | 20241125 | 155800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 180 | 20241125 | 155700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 181 | 20241125 | 155600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 182 | 20241125 | 155500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 59494 |
| 183 | 20241125 | 155400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 184 | 20241125 | 155300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 185 | 20241125 | 155200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 186 | 20241125 | 155100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 187 | 20241125 | 155000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 188 | 20241125 | 154900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 189 | 20241125 | 154800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 190 | 20241125 | 154700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 191 | 20241125 | 154600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 192 | 20241125 | 154500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 193 | 20241125 | 154400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 194 | 20241125 | 154300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 195 | 20241125 | 154200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 196 | 20241125 | 154100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 197 | 20241125 | 154000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 198 | 20241125 | 153900 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 199 | 20241125 | 153800 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 200 | 20241125 | 153700 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 201 | 20241125 | 153600 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 202 | 20241125 | 153500 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 203 | 20241125 | 153400 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 204 | 20241125 | 153300 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 205 | 20241125 | 153200 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 206 | 20241125 | 153100 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 207 | 20241125 | 153000 | 106240728200 | 150100 | 150100 | 150100 | 150100 | 59494 |
| 208 | 20241125 | 152900 | 97310678800 | 149400 | 149400 | 149400 | 149400 | 0 |
| 209 | 20241125 | 152800 | 97310678800 | 149400 | 149400 | 149400 | 149400 | 0 |
| 210 | 20241125 | 152700 | 97310678800 | 149400 | 149400 | 149400 | 149400 | 0 |
| 211 | 20241125 | 152600 | 97310678800 | 149400 | 149400 | 149400 | 149400 | 0 |
| 212 | 20241125 | 152500 | 97310678800 | 149400 | 149400 | 149400 | 149400 | 0 |
| 213 | 20241125 | 152400 | 97310678800 | 149400 | 149400 | 149400 | 149400 | 0 |
| 214 | 20241125 | 152300 | 97310678800 | 149400 | 149400 | 149400 | 149400 | 0 |
| 215 | 20241125 | 152200 | 97310678800 | 149400 | 149400 | 149400 | 149400 | 0 |
| 216 | 20241125 | 152100 | 97310678800 | 149400 | 149400 | 149400 | 149400 | 0 |
| 217 | 20241125 | 152000 | 97310678800 | 149400 | 149400 | 149400 | 149400 | 0 |
| 218 | 20241125 | 151900 | 97310678800 | 149400 | 149500 | 149700 | 149100 | 2934 |
| 219 | 20241125 | 151800 | 96872352900 | 149400 | 148700 | 149600 | 148500 | 3711 |
| 220 | 20241125 | 151700 | 96320544600 | 148700 | 148700 | 148700 | 148500 | 3924 |
| 221 | 20241125 | 151600 | 95737439600 | 148600 | 149000 | 149100 | 148600 | 3869 |
| 222 | 20241125 | 151500 | 95161760900 | 149100 | 150000 | 150000 | 149000 | 3752 |
| 223 | 20241125 | 151400 | 94600589400 | 149900 | 149400 | 150000 | 149300 | 2678 |
| 224 | 20241125 | 151300 | 94199762700 | 149300 | 149200 | 149400 | 149200 | 1324 |
| 225 | 20241125 | 151200 | 94002092500 | 149200 | 149100 | 149300 | 149000 | 3126 |
| 226 | 20241125 | 151100 | 93535960400 | 149100 | 150000 | 150100 | 149100 | 6863 |
| 227 | 20241125 | 151000 | 92509181100 | 150000 | 150200 | 150400 | 150000 | 2056 |
| 228 | 20241125 | 150900 | 92200411300 | 150200 | 150800 | 150800 | 150200 | 2683 |
| 229 | 20241125 | 150800 | 91796678800 | 150800 | 150800 | 150900 | 150400 | 2967 |
| 230 | 20241125 | 150700 | 91349550300 | 150800 | 150700 | 151000 | 150600 | 3259 |
| 231 | 20241125 | 150600 | 90858023200 | 150700 | 150900 | 151000 | 150600 | 3596 |
| 232 | 20241125 | 150500 | 90315601300 | 150700 | 150000 | 150900 | 150000 | 3068 |
| 233 | 20241125 | 150400 | 89854118100 | 150100 | 149900 | 150400 | 149900 | 2679 |
| 234 | 20241125 | 150300 | 89452102200 | 150400 | 150800 | 150900 | 149900 | 6112 |
| 235 | 20241125 | 150200 | 88533084100 | 150700 | 150900 | 151100 | 150500 | 5371 |
| 236 | 20241125 | 150100 | 87723476800 | 151000 | 151000 | 151000 | 150500 | 5285 |
| 237 | 20241125 | 150000 | 86926321000 | 151000 | 150000 | 151000 | 149900 | 8797 |
| 238 | 20241125 | 145900 | 85603317000 | 149900 | 149800 | 150000 | 149600 | 3475 |
| 239 | 20241125 | 145800 | 85082699100 | 149600 | 149800 | 150000 | 149200 | 6695 |
| 240 | 20241125 | 145700 | 84080266700 | 149900 | 149300 | 150000 | 149200 | 5520 |
| 241 | 20241125 | 145600 | 83253571900 | 149300 | 148800 | 149700 | 148800 | 5009 |
| 242 | 20241125 | 145500 | 82505175000 | 148800 | 149000 | 149100 | 148500 | 6040 |
| 243 | 20241125 | 145400 | 81605652000 | 149000 | 148000 | 149000 | 147900 | 9921 |
| 244 | 20241125 | 145300 | 80133613500 | 148000 | 147500 | 148200 | 147400 | 7638 |
| 245 | 20241125 | 145200 | 79004370300 | 147500 | 147400 | 147500 | 147200 | 1699 |
| 246 | 20241125 | 145100 | 78753968800 | 147400 | 147400 | 147500 | 147300 | 1419 |
| 247 | 20241125 | 145000 | 78544804000 | 147300 | 147100 | 147400 | 147100 | 1618 |
| 248 | 20241125 | 144900 | 78306470800 | 147200 | 147300 | 147400 | 147100 | 1959 |
| 249 | 20241125 | 144800 | 78017911500 | 147300 | 147400 | 147400 | 146900 | 2115 |
| 250 | 20241125 | 144700 | 77706549600 | 147300 | 147000 | 147400 | 146700 | 3067 |
| 251 | 20241125 | 144600 | 77255296500 | 146900 | 146900 | 147100 | 146900 | 899 |
| 252 | 20241125 | 144500 | 77123167600 | 146600 | 146600 | 147200 | 146600 | 2392 |
| 253 | 20241125 | 144400 | 76771545900 | 146700 | 146500 | 146800 | 146500 | 736 |
| 254 | 20241125 | 144300 | 76663635100 | 146500 | 146300 | 146700 | 146200 | 820 |
| 255 | 20241125 | 144200 | 76543557900 | 146400 | 147300 | 147400 | 146300 | 3705 |
| 256 | 20241125 | 144100 | 75999702300 | 147200 | 146900 | 147400 | 146800 | 2610 |
| 257 | 20241125 | 144000 | 75615597800 | 146900 | 146800 | 147000 | 146700 | 2252 |
| 258 | 20241125 | 143900 | 75284739600 | 146800 | 146800 | 147000 | 146600 | 1326 |
| 259 | 20241125 | 143800 | 75090077300 | 146900 | 146300 | 146900 | 146200 | 2008 |
| 260 | 20241125 | 143700 | 74795823500 | 146400 | 147100 | 147100 | 146200 | 3251 |
| 261 | 20241125 | 143600 | 74319054600 | 147100 | 147500 | 147900 | 146900 | 6540 |
| 262 | 20241125 | 143500 | 73354877500 | 147600 | 146300 | 147600 | 146300 | 12513 |
| 263 | 20241125 | 143400 | 71514847300 | 146300 | 145800 | 146400 | 145700 | 5635 |
| 264 | 20241125 | 143300 | 70691277300 | 145700 | 145700 | 146100 | 145700 | 1603 |
| 265 | 20241125 | 143200 | 70457445800 | 145800 | 145500 | 146000 | 145300 | 5477 |
| 266 | 20241125 | 143100 | 69659207600 | 145500 | 145000 | 145500 | 144800 | 1597 |
| 267 | 20241125 | 143000 | 69427315700 | 145100 | 145100 | 145200 | 144600 | 2245 |
| 268 | 20241125 | 142900 | 69102102000 | 145000 | 145200 | 145200 | 144500 | 3427 |
| 269 | 20241125 | 142800 | 68605785800 | 145200 | 145600 | 145800 | 145000 | 2544 |
| 270 | 20241125 | 142700 | 68236041100 | 145600 | 145300 | 146000 | 145200 | 2384 |
| 271 | 20241125 | 142600 | 67888907900 | 145300 | 146000 | 146000 | 145100 | 4819 |
| 272 | 20241125 | 142500 | 67187432000 | 145900 | 145700 | 146000 | 145500 | 2941 |
| 273 | 20241125 | 142400 | 66758635600 | 145700 | 145900 | 146300 | 145500 | 7000 |
| 274 | 20241125 | 142300 | 65736647500 | 146000 | 144700 | 146000 | 144600 | 13339 |
| 275 | 20241125 | 142200 | 63800499700 | 144600 | 144500 | 144600 | 144400 | 1260 |
| 276 | 20241125 | 142100 | 63618403300 | 144600 | 144500 | 144700 | 144400 | 3316 |
| 277 | 20241125 | 142000 | 63139067000 | 144500 | 144400 | 144600 | 144000 | 2802 |
| 278 | 20241125 | 141900 | 62734428400 | 144400 | 143500 | 144400 | 143400 | 5897 |
| 279 | 20241125 | 141800 | 61885598500 | 143500 | 143500 | 143600 | 143400 | 858 |
| 280 | 20241125 | 141700 | 61762459200 | 143500 | 143500 | 143600 | 143400 | 768 |
| 281 | 20241125 | 141600 | 61652227500 | 143500 | 143100 | 143500 | 143000 | 3355 |
| 282 | 20241125 | 141500 | 61172011200 | 143000 | 143100 | 143200 | 142900 | 1072 |
| 283 | 20241125 | 141400 | 61018664100 | 143100 | 143600 | 143700 | 142800 | 4919 |
| 284 | 20241125 | 141300 | 60314268900 | 143500 | 143000 | 144000 | 142900 | 13930 |
| 285 | 20241125 | 141200 | 58316836300 | 143000 | 142400 | 143000 | 142400 | 8294 |
| 286 | 20241125 | 141100 | 57133193100 | 142500 | 142400 | 142500 | 142300 | 1378 |
| 287 | 20241125 | 141000 | 56936881700 | 142400 | 142300 | 142400 | 142200 | 1717 |
| 288 | 20241125 | 140900 | 56692452100 | 142300 | 141800 | 142300 | 141800 | 7715 |
| 289 | 20241125 | 140800 | 55596519700 | 141800 | 141800 | 141900 | 141700 | 560 |
| 290 | 20241125 | 140700 | 55517111700 | 141900 | 141800 | 141900 | 141800 | 447 |
| 291 | 20241125 | 140600 | 55453693900 | 141900 | 141800 | 141900 | 141800 | 795 |
| 292 | 20241125 | 140500 | 55340912400 | 141800 | 141800 | 141900 | 141800 | 602 |
| 293 | 20241125 | 140400 | 55255493400 | 141900 | 141700 | 141900 | 141700 | 3235 |
| 294 | 20241125 | 140300 | 54796606100 | 141700 | 141700 | 141800 | 141500 | 561 |
| 295 | 20241125 | 140200 | 54717152800 | 141700 | 141500 | 141700 | 141400 | 426 |
| 296 | 20241125 | 140100 | 54656810700 | 141500 | 141600 | 141800 | 141400 | 1349 |
| 297 | 20241125 | 140000 | 54465709800 | 141700 | 141700 | 141700 | 141600 | 535 |
| 298 | 20241125 | 135900 | 54389916300 | 141700 | 141400 | 141700 | 141400 | 1174 |
| 299 | 20241125 | 135800 | 54223681800 | 141400 | 141500 | 141500 | 141300 | 161 |
| 300 | 20241125 | 135700 | 54200909200 | 141500 | 141500 | 141600 | 141400 | 198 |
| 301 | 20241125 | 135600 | 54172894600 | 141500 | 141500 | 141500 | 141400 | 126 |
| 302 | 20241125 | 135500 | 54155067400 | 141500 | 141500 | 141600 | 141500 | 309 |
| 303 | 20241125 | 135400 | 54111330400 | 141500 | 141400 | 141600 | 141300 | 540 |
| 304 | 20241125 | 135300 | 54034952400 | 141400 | 140900 | 141400 | 140900 | 336 |
| 305 | 20241125 | 135200 | 53987531400 | 140900 | 141000 | 141000 | 140800 | 269 |
| 306 | 20241125 | 135100 | 53949615700 | 140800 | 141200 | 141400 | 140800 | 846 |
| 307 | 20241125 | 135000 | 53830329700 | 141200 | 141700 | 141700 | 141200 | 1436 |
| 308 | 20241125 | 134900 | 53627198200 | 141700 | 141600 | 141700 | 141500 | 518 |
| 309 | 20241125 | 134800 | 53553846200 | 141700 | 141500 | 141700 | 141300 | 898 |
| 310 | 20241125 | 134700 | 53426729300 | 141500 | 141500 | 141500 | 141200 | 412 |
| 311 | 20241125 | 134600 | 53368492200 | 141500 | 141600 | 141600 | 141500 | 439 |
| 312 | 20241125 | 134500 | 53306363200 | 141600 | 141700 | 141700 | 141500 | 415 |
| 313 | 20241125 | 134400 | 53247604900 | 141800 | 141600 | 141800 | 141600 | 742 |
| 314 | 20241125 | 134300 | 53142480200 | 141600 | 141700 | 141800 | 141600 | 740 |
| 315 | 20241125 | 134200 | 53037624800 | 141700 | 141400 | 141700 | 141400 | 3908 |
| 316 | 20241125 | 134100 | 52484574200 | 141300 | 141100 | 141400 | 141100 | 2940 |
| 317 | 20241125 | 134000 | 52069138900 | 141100 | 141100 | 141300 | 141000 | 678 |
| 318 | 20241125 | 133900 | 51973416600 | 141100 | 141200 | 141300 | 141100 | 455 |
| 319 | 20241125 | 133800 | 51909184100 | 141100 | 141000 | 141200 | 141000 | 1495 |
| 320 | 20241125 | 133700 | 51698150200 | 141100 | 141100 | 141100 | 141000 | 183 |
| 321 | 20241125 | 133600 | 51672334900 | 141100 | 141000 | 141200 | 141000 | 435 |
| 322 | 20241125 | 133500 | 51610958600 | 141000 | 141100 | 141100 | 141000 | 298 |
| 323 | 20241125 | 133400 | 51568935100 | 141100 | 141200 | 141200 | 141000 | 340 |
| 324 | 20241125 | 133300 | 51520958600 | 141200 | 141100 | 141200 | 141000 | 928 |
| 325 | 20241125 | 133200 | 51389987900 | 141100 | 141100 | 141200 | 141000 | 347 |
| 326 | 20241125 | 133100 | 51341025400 | 141200 | 141000 | 141300 | 140700 | 2350 |
| 327 | 20241125 | 133000 | 51009440600 | 141100 | 141000 | 141200 | 140900 | 1359 |
| 328 | 20241125 | 132900 | 50817745300 | 141000 | 141200 | 141200 | 140900 | 529 |
| 329 | 20241125 | 132800 | 50743129200 | 141200 | 140800 | 141200 | 140700 | 3433 |
| 330 | 20241125 | 132700 | 50259216500 | 140800 | 140900 | 140900 | 140600 | 286 |
| 331 | 20241125 | 132600 | 50218955500 | 141000 | 141000 | 141100 | 140600 | 814 |
| 332 | 20241125 | 132500 | 50104254500 | 141000 | 140900 | 141200 | 140900 | 2880 |
| 333 | 20241125 | 132400 | 49698149000 | 141000 | 140900 | 141100 | 140600 | 1112 |
| 334 | 20241125 | 132300 | 49541404700 | 140900 | 141000 | 141000 | 140800 | 257 |
| 335 | 20241125 | 132200 | 49505199000 | 141000 | 140900 | 141000 | 140600 | 1067 |
| 336 | 20241125 | 132100 | 49354859100 | 140900 | 140800 | 141100 | 140600 | 901 |
| 337 | 20241125 | 132000 | 49227930300 | 141000 | 140500 | 141000 | 140500 | 6928 |
| 338 | 20241125 | 131900 | 48252102900 | 140500 | 140500 | 140500 | 140400 | 594 |
| 339 | 20241125 | 131800 | 48168653900 | 140400 | 140100 | 140400 | 140000 | 2697 |
| 340 | 20241125 | 131700 | 47790439200 | 140000 | 140000 | 140100 | 140000 | 296 |
| 341 | 20241125 | 131600 | 47748980500 | 140000 | 139800 | 140200 | 139800 | 1297 |
| 342 | 20241125 | 131500 | 47567341100 | 139900 | 139700 | 139900 | 139600 | 643 |
| 343 | 20241125 | 131400 | 47477445500 | 139600 | 139700 | 139700 | 139600 | 47 |
| 344 | 20241125 | 131300 | 47470881300 | 139700 | 139300 | 139800 | 139100 | 534 |
| 345 | 20241125 | 131200 | 47396363200 | 139400 | 139100 | 139400 | 139000 | 259 |
| 346 | 20241125 | 131100 | 47360314500 | 139100 | 139200 | 139300 | 139000 | 565 |
| 347 | 20241125 | 131000 | 47281728400 | 139300 | 139200 | 139300 | 139200 | 170 |
| 348 | 20241125 | 130900 | 47258058600 | 139200 | 139300 | 139400 | 139200 | 123 |
| 349 | 20241125 | 130800 | 47240925400 | 139400 | 139400 | 139400 | 139300 | 128 |
| 350 | 20241125 | 130700 | 47223092200 | 139500 | 139400 | 139500 | 139400 | 170 |
| 351 | 20241125 | 130600 | 47199392600 | 139300 | 139400 | 139500 | 139300 | 166 |
| 352 | 20241125 | 130500 | 47176253700 | 139300 | 139400 | 139400 | 139300 | 783 |
| 353 | 20241125 | 130400 | 47067104100 | 139400 | 139400 | 139500 | 139400 | 690 |
| 354 | 20241125 | 130300 | 46970910900 | 139500 | 139300 | 139500 | 139100 | 562 |
| 355 | 20241125 | 130200 | 46892593300 | 139300 | 139200 | 139500 | 139200 | 589 |
| 356 | 20241125 | 130100 | 46810593300 | 139200 | 139800 | 139800 | 139200 | 1029 |
| 357 | 20241125 | 130000 | 46667195600 | 139600 | 139800 | 139800 | 139600 | 686 |
| 358 | 20241125 | 125900 | 46571372700 | 139700 | 139900 | 139900 | 139700 | 259 |
| 359 | 20241125 | 125800 | 46535166000 | 139900 | 139900 | 139900 | 139800 | 559 |
| 360 | 20241125 | 125700 | 46457002900 | 139800 | 139800 | 139900 | 139800 | 235 |
| 361 | 20241125 | 125600 | 46424136200 | 139900 | 139900 | 139900 | 139800 | 222 |
| 362 | 20241125 | 125500 | 46393090900 | 139900 | 139800 | 139900 | 139800 | 123 |
| 363 | 20241125 | 125400 | 46375894100 | 139900 | 140200 | 140200 | 139800 | 1187 |
| 364 | 20241125 | 125300 | 46209798700 | 140200 | 140200 | 140300 | 140100 | 78 |
| 365 | 20241125 | 125200 | 46198863200 | 140200 | 140200 | 140300 | 140100 | 166 |
| 366 | 20241125 | 125100 | 46175595000 | 140100 | 140000 | 140300 | 140000 | 86 |
| 367 | 20241125 | 125000 | 46163537600 | 140300 | 140100 | 140300 | 140100 | 343 |
| 368 | 20241125 | 124900 | 46115457000 | 140200 | 140200 | 140200 | 140000 | 171 |
| 369 | 20241125 | 124800 | 46091495900 | 140200 | 140200 | 140200 | 140100 | 263 |
| 370 | 20241125 | 124700 | 46054643500 | 140200 | 140200 | 140200 | 140100 | 124 |
| 371 | 20241125 | 124600 | 46037264300 | 140100 | 140100 | 140200 | 140100 | 171 |
| 372 | 20241125 | 124500 | 46013301000 | 140200 | 140200 | 140200 | 140100 | 61 |
| 373 | 20241125 | 124400 | 46004750700 | 140200 | 140100 | 140200 | 140000 | 298 |
| 374 | 20241125 | 124300 | 45962999900 | 140100 | 140100 | 140100 | 140000 | 151 |
| 375 | 20241125 | 124200 | 45941850200 | 140100 | 140000 | 140100 | 140000 | 56 |
| 376 | 20241125 | 124100 | 45934009600 | 140000 | 140000 | 140100 | 140000 | 171 |
| 377 | 20241125 | 124000 | 45910064200 | 140100 | 140000 | 140100 | 139900 | 196 |
| 378 | 20241125 | 123900 | 45882629300 | 139900 | 140000 | 140000 | 139900 | 490 |
| 379 | 20241125 | 123800 | 45814059700 | 140000 | 140000 | 140100 | 140000 | 237 |
| 380 | 20241125 | 123700 | 45780876800 | 140000 | 140200 | 140200 | 140000 | 229 |
| 381 | 20241125 | 123600 | 45748808500 | 140200 | 140200 | 140200 | 140100 | 187 |
| 382 | 20241125 | 123500 | 45722597800 | 140300 | 140400 | 140400 | 140100 | 151 |
| 383 | 20241125 | 123400 | 45701427300 | 140300 | 140300 | 140400 | 140200 | 397 |
| 384 | 20241125 | 123300 | 45645726200 | 140300 | 140300 | 140300 | 140100 | 350 |
| 385 | 20241125 | 123200 | 45596647200 | 140300 | 140100 | 140300 | 139900 | 204 |
| 386 | 20241125 | 123100 | 45568050900 | 140100 | 140300 | 140400 | 139700 | 1264 |
| 387 | 20241125 | 123000 | 45391139200 | 140300 | 140300 | 140400 | 140300 | 226 |
| 388 | 20241125 | 122900 | 45359427900 | 140300 | 140400 | 140400 | 140200 | 162 |
| 389 | 20241125 | 122800 | 45336696400 | 140400 | 140400 | 140400 | 140300 | 148 |
| 390 | 20241125 | 122700 | 45315925400 | 140300 | 140400 | 140500 | 140300 | 177 |
| 391 | 20241125 | 122600 | 45291080300 | 140400 | 140400 | 140400 | 140200 | 245 |
| 392 | 20241125 | 122500 | 45256690200 | 140400 | 140600 | 140600 | 140300 | 194 |
| 393 | 20241125 | 122400 | 45229441100 | 140500 | 140500 | 140600 | 140400 | 375 |
| 394 | 20241125 | 122300 | 45176744300 | 140600 | 140500 | 140600 | 140400 | 512 |
| 395 | 20241125 | 122200 | 45104812100 | 140500 | 140500 | 140600 | 140400 | 256 |
| 396 | 20241125 | 122100 | 45068835400 | 140600 | 140500 | 140600 | 140500 | 353 |
| 397 | 20241125 | 122000 | 45019220800 | 140500 | 140200 | 140600 | 140200 | 1597 |
| 398 | 20241125 | 121900 | 44794965700 | 140300 | 140300 | 140400 | 140200 | 148 |
| 399 | 20241125 | 121800 | 44774199900 | 140200 | 140300 | 140400 | 140200 | 271 |
| 400 | 20241125 | 121700 | 44736156700 | 140400 | 140300 | 140400 | 140200 | 116 |
| 401 | 20241125 | 121600 | 44719886200 | 140300 | 140400 | 140400 | 140200 | 356 |
| 402 | 20241125 | 121500 | 44669936600 | 140400 | 140500 | 140500 | 140300 | 767 |
| 403 | 20241125 | 121400 | 44562219700 | 140500 | 140500 | 140500 | 140400 | 306 |
| 404 | 20241125 | 121300 | 44519245800 | 140500 | 140300 | 140500 | 140200 | 665 |
| 405 | 20241125 | 121200 | 44425873600 | 140300 | 140300 | 140400 | 140200 | 298 |
| 406 | 20241125 | 121100 | 44384058000 | 140200 | 140100 | 140400 | 140100 | 1304 |
| 407 | 20241125 | 121000 | 44201130000 | 140200 | 140000 | 140200 | 139800 | 335 |
| 408 | 20241125 | 120900 | 44154233700 | 140000 | 139900 | 140100 | 139800 | 1304 |
| 409 | 20241125 | 120800 | 43971687600 | 139900 | 139900 | 139900 | 139800 | 186 |
| 410 | 20241125 | 120700 | 43945673300 | 139800 | 139800 | 139900 | 139800 | 191 |
| 411 | 20241125 | 120600 | 43918967900 | 139800 | 139900 | 140000 | 139800 | 101 |
| 412 | 20241125 | 120500 | 43904840800 | 139900 | 139700 | 139900 | 139700 | 465 |
| 413 | 20241125 | 120400 | 43839817000 | 139800 | 139800 | 139800 | 139700 | 167 |
| 414 | 20241125 | 120300 | 43816481100 | 139800 | 139800 | 139900 | 139800 | 176 |
| 415 | 20241125 | 120200 | 43791869800 | 139800 | 139900 | 139900 | 139800 | 135 |
| 416 | 20241125 | 120100 | 43772991900 | 139900 | 139900 | 139900 | 139800 | 103 |
| 417 | 20241125 | 120000 | 43758589300 | 139900 | 139400 | 139900 | 139400 | 1313 |
| 418 | 20241125 | 115900 | 43575285500 | 139400 | 139500 | 139600 | 139400 | 278 |
| 419 | 20241125 | 115800 | 43536508000 | 139500 | 139600 | 139600 | 139400 | 494 |
| 420 | 20241125 | 115700 | 43467593200 | 139600 | 139600 | 139700 | 139500 | 442 |
| 421 | 20241125 | 115600 | 43405888600 | 139700 | 139800 | 139800 | 139700 | 350 |
| 422 | 20241125 | 115500 | 43356987900 | 139800 | 139700 | 139800 | 139600 | 585 |
| 423 | 20241125 | 115400 | 43275263400 | 139700 | 139800 | 139800 | 139600 | 302 |
| 424 | 20241125 | 115300 | 43233089600 | 139800 | 139600 | 139800 | 139600 | 216 |
| 425 | 20241125 | 115200 | 43202910600 | 139700 | 139700 | 139700 | 139600 | 236 |
| 426 | 20241125 | 115100 | 43169962500 | 139800 | 139500 | 140000 | 139400 | 1205 |
| 427 | 20241125 | 115000 | 43001849100 | 139400 | 139700 | 139800 | 139400 | 630 |
| 428 | 20241125 | 114900 | 42913941800 | 139500 | 139700 | 140200 | 139500 | 4101 |
| 429 | 20241125 | 114800 | 42340158900 | 139700 | 139800 | 139800 | 139700 | 686 |
| 430 | 20241125 | 114700 | 42244321300 | 139700 | 139500 | 139800 | 139500 | 309 |
| 431 | 20241125 | 114600 | 42201169000 | 139600 | 139400 | 139800 | 139400 | 762 |
| 432 | 20241125 | 114500 | 42094751800 | 139500 | 139300 | 139700 | 139300 | 1392 |
| 433 | 20241125 | 114400 | 41900636500 | 139200 | 139000 | 139300 | 138900 | 905 |
| 434 | 20241125 | 114300 | 41774732400 | 139000 | 139000 | 139100 | 138900 | 288 |
| 435 | 20241125 | 114200 | 41734704600 | 138900 | 138700 | 138900 | 138600 | 359 |
| 436 | 20241125 | 114100 | 41684879900 | 138700 | 138800 | 138800 | 138600 | 931 |
| 437 | 20241125 | 114000 | 41555758400 | 138800 | 138800 | 138800 | 138700 | 117 |
| 438 | 20241125 | 113900 | 41539525600 | 138800 | 138800 | 138900 | 138700 | 244 |
| 439 | 20241125 | 113800 | 41505658600 | 138700 | 138800 | 138800 | 138700 | 323 |
| 440 | 20241125 | 113700 | 41460843600 | 138700 | 138700 | 138800 | 138600 | 774 |
| 441 | 20241125 | 113600 | 41353489200 | 138700 | 138800 | 138800 | 138700 | 485 |
| 442 | 20241125 | 113500 | 41286209100 | 138800 | 138800 | 138800 | 138700 | 293 |
| 443 | 20241125 | 113400 | 41245546300 | 138800 | 138700 | 138800 | 138600 | 347 |
| 444 | 20241125 | 113300 | 41197415400 | 138700 | 138600 | 138700 | 138500 | 236 |
| 445 | 20241125 | 113200 | 41164702600 | 138600 | 138600 | 138600 | 138500 | 343 |
| 446 | 20241125 | 113100 | 41117178400 | 138500 | 138600 | 138600 | 138500 | 102 |
| 447 | 20241125 | 113000 | 41103048700 | 138400 | 138700 | 138700 | 138400 | 643 |
| 448 | 20241125 | 112900 | 41013985900 | 138600 | 138600 | 138700 | 138500 | 425 |
| 449 | 20241125 | 112800 | 40955100100 | 138600 | 138400 | 138700 | 138400 | 175 |
| 450 | 20241125 | 112700 | 40930853000 | 138500 | 138400 | 138700 | 138300 | 361 |
| 451 | 20241125 | 112600 | 40880877800 | 138400 | 138700 | 138700 | 138200 | 894 |
| 452 | 20241125 | 112500 | 40757117900 | 138900 | 138100 | 138900 | 138100 | 1805 |
| 453 | 20241125 | 112400 | 40507275000 | 138100 | 138000 | 138200 | 138000 | 376 |
| 454 | 20241125 | 112300 | 40455361100 | 138000 | 138100 | 138100 | 137900 | 1395 |
| 455 | 20241125 | 112200 | 40262867100 | 138100 | 138100 | 138100 | 137900 | 688 |
| 456 | 20241125 | 112100 | 40167930500 | 138100 | 137900 | 138100 | 137900 | 619 |
| 457 | 20241125 | 112000 | 40082520500 | 138000 | 138000 | 138000 | 137900 | 413 |
| 458 | 20241125 | 111900 | 40025549800 | 137900 | 138100 | 138100 | 137900 | 1419 |
| 459 | 20241125 | 111800 | 39829763400 | 138100 | 138300 | 138300 | 138100 | 616 |
| 460 | 20241125 | 111700 | 39744679100 | 138300 | 138400 | 138400 | 138100 | 1695 |
| 461 | 20241125 | 111600 | 39510366900 | 138300 | 138300 | 138400 | 138200 | 1027 |
| 462 | 20241125 | 111500 | 39368366400 | 138200 | 138500 | 138600 | 138200 | 732 |
| 463 | 20241125 | 111400 | 39267122900 | 138500 | 138900 | 139100 | 138300 | 2271 |
| 464 | 20241125 | 111300 | 38952145400 | 138900 | 139200 | 139200 | 138900 | 919 |
| 465 | 20241125 | 111200 | 38824392800 | 139300 | 139100 | 139300 | 139000 | 339 |
| 466 | 20241125 | 111100 | 38777213500 | 139100 | 139000 | 139300 | 138900 | 1359 |
| 467 | 20241125 | 111000 | 38588232000 | 139100 | 138700 | 139100 | 138700 | 680 |
| 468 | 20241125 | 110900 | 38493755800 | 138700 | 138900 | 138900 | 138600 | 510 |
| 469 | 20241125 | 110800 | 38423025000 | 138800 | 138600 | 138800 | 138600 | 618 |
| 470 | 20241125 | 110700 | 38337340700 | 138600 | 138800 | 138800 | 138400 | 375 |
| 471 | 20241125 | 110600 | 38285404400 | 138400 | 138800 | 138800 | 138300 | 1305 |
| 472 | 20241125 | 110500 | 38104657900 | 138800 | 138600 | 138900 | 138600 | 395 |
| 473 | 20241125 | 110400 | 38049886900 | 138600 | 138700 | 138900 | 138500 | 1802 |
| 474 | 20241125 | 110300 | 37800070000 | 138600 | 139700 | 139700 | 138600 | 2145 |
| 475 | 20241125 | 110200 | 37501495100 | 139700 | 139600 | 139800 | 139600 | 479 |
| 476 | 20241125 | 110100 | 37434589300 | 139600 | 139600 | 139700 | 139600 | 132 |
| 477 | 20241125 | 110000 | 37416159600 | 139700 | 139600 | 139700 | 139600 | 506 |
| 478 | 20241125 | 105900 | 37345500400 | 139700 | 139600 | 139700 | 139500 | 851 |
| 479 | 20241125 | 105800 | 37226700000 | 139500 | 139500 | 139600 | 139400 | 334 |
| 480 | 20241125 | 105700 | 37180113200 | 139500 | 139500 | 139600 | 139400 | 416 |
| 481 | 20241125 | 105600 | 37122085400 | 139500 | 139300 | 139500 | 139200 | 498 |
| 482 | 20241125 | 105500 | 37052676600 | 139300 | 139200 | 139300 | 139200 | 452 |
| 483 | 20241125 | 105400 | 36989742900 | 139200 | 139400 | 139500 | 139200 | 1057 |
| 484 | 20241125 | 105300 | 36842425000 | 139300 | 139400 | 139400 | 139100 | 383 |
| 485 | 20241125 | 105200 | 36789087600 | 139300 | 139200 | 139400 | 139100 | 90 |
| 486 | 20241125 | 105100 | 36776554100 | 139100 | 139300 | 139300 | 139100 | 529 |
| 487 | 20241125 | 105000 | 36702909700 | 139200 | 139300 | 139400 | 139200 | 224 |
| 488 | 20241125 | 104900 | 36671712700 | 139200 | 139200 | 139300 | 139100 | 186 |
| 489 | 20241125 | 104800 | 36645830600 | 139100 | 139300 | 139400 | 139100 | 489 |
| 490 | 20241125 | 104700 | 36577801300 | 139400 | 139000 | 139400 | 139000 | 413 |
| 491 | 20241125 | 104600 | 36520307500 | 139000 | 138900 | 139000 | 138800 | 516 |
| 492 | 20241125 | 104500 | 36448652700 | 139000 | 139000 | 139200 | 138900 | 162 |
| 493 | 20241125 | 104400 | 36426140500 | 138900 | 139100 | 139300 | 138800 | 1192 |
| 494 | 20241125 | 104300 | 36260226100 | 139100 | 138900 | 139100 | 138800 | 224 |
| 495 | 20241125 | 104200 | 36229100900 | 138900 | 138900 | 138900 | 138800 | 329 |
| 496 | 20241125 | 104100 | 36183421600 | 138700 | 138800 | 138900 | 138700 | 335 |
| 497 | 20241125 | 104000 | 36136945900 | 138900 | 139200 | 139200 | 138800 | 572 |
| 498 | 20241125 | 103900 | 36057431100 | 139200 | 138900 | 139200 | 138700 | 725 |
| 499 | 20241125 | 103800 | 35956724600 | 138800 | 138900 | 138900 | 138700 | 294 |
| 500 | 20241125 | 103700 | 35915909700 | 138700 | 138800 | 139000 | 138700 | 412 |
| 501 | 20241125 | 103600 | 35858730800 | 138800 | 138800 | 139000 | 138700 | 368 |
| 502 | 20241125 | 103500 | 35807658000 | 138700 | 139200 | 139200 | 138700 | 917 |
| 503 | 20241125 | 103400 | 35680226900 | 139200 | 139200 | 139300 | 139000 | 428 |
| 504 | 20241125 | 103300 | 35620684800 | 139000 | 139600 | 139700 | 139000 | 1316 |
| 505 | 20241125 | 103200 | 35437327300 | 139700 | 139900 | 139900 | 139600 | 183 |
| 506 | 20241125 | 103100 | 35411762800 | 139800 | 139900 | 140000 | 139700 | 299 |
| 507 | 20241125 | 103000 | 35369948400 | 139900 | 140000 | 140000 | 139700 | 657 |
| 508 | 20241125 | 102900 | 35278086700 | 139900 | 140100 | 140100 | 139900 | 317 |
| 509 | 20241125 | 102800 | 35233706700 | 140100 | 140100 | 140100 | 140000 | 301 |
| 510 | 20241125 | 102700 | 35191550300 | 140100 | 140300 | 140300 | 140000 | 494 |
| 511 | 20241125 | 102600 | 35122314800 | 140300 | 140100 | 140300 | 140100 | 547 |
| 512 | 20241125 | 102500 | 35045642200 | 140200 | 139900 | 140200 | 139800 | 1122 |
| 513 | 20241125 | 102400 | 34888547300 | 139700 | 139900 | 140000 | 139500 | 940 |
| 514 | 20241125 | 102300 | 34757124600 | 139900 | 140000 | 140000 | 139900 | 713 |
| 515 | 20241125 | 102200 | 34657332300 | 140000 | 140100 | 140200 | 140000 | 277 |
| 516 | 20241125 | 102100 | 34618526000 | 140100 | 140200 | 140300 | 140000 | 344 |
| 517 | 20241125 | 102000 | 34570307400 | 140300 | 140200 | 140400 | 140200 | 271 |
| 518 | 20241125 | 101900 | 34532283700 | 140200 | 140200 | 140300 | 140100 | 380 |
| 519 | 20241125 | 101800 | 34478999500 | 140200 | 140300 | 140400 | 140100 | 244 |
| 520 | 20241125 | 101700 | 34444775900 | 140300 | 140300 | 140400 | 140000 | 854 |
| 521 | 20241125 | 101600 | 34325089400 | 140300 | 140200 | 140400 | 140000 | 849 |
| 522 | 20241125 | 101500 | 34206115800 | 140100 | 140500 | 140500 | 140100 | 399 |
| 523 | 20241125 | 101400 | 34150136100 | 140500 | 140400 | 140600 | 140100 | 831 |
| 524 | 20241125 | 101300 | 34033499800 | 140500 | 140900 | 140900 | 140400 | 782 |
| 525 | 20241125 | 101200 | 33923549700 | 140800 | 140900 | 140900 | 140800 | 443 |
| 526 | 20241125 | 101100 | 33861160500 | 140800 | 140400 | 141000 | 140300 | 4244 |
| 527 | 20241125 | 101000 | 33264081500 | 140400 | 140400 | 140500 | 140300 | 376 |
| 528 | 20241125 | 100900 | 33211289500 | 140300 | 140500 | 140600 | 140300 | 2179 |
| 529 | 20241125 | 100800 | 32905291800 | 140500 | 140600 | 140600 | 140400 | 1015 |
| 530 | 20241125 | 100700 | 32762666400 | 140600 | 140400 | 140600 | 140400 | 946 |
| 531 | 20241125 | 100600 | 32629733900 | 140400 | 140100 | 140400 | 140000 | 1199 |
| 532 | 20241125 | 100500 | 32461547100 | 140100 | 139700 | 140300 | 139700 | 4327 |
| 533 | 20241125 | 100400 | 31855796000 | 139800 | 139800 | 139900 | 139700 | 426 |
| 534 | 20241125 | 100300 | 31796240500 | 139800 | 139400 | 139900 | 139400 | 1910 |
| 535 | 20241125 | 100200 | 31529455200 | 139500 | 139500 | 139500 | 139300 | 603 |
| 536 | 20241125 | 100100 | 31445409500 | 139400 | 139600 | 139600 | 139400 | 557 |
| 537 | 20241125 | 100000 | 31367702800 | 139600 | 139600 | 139700 | 139500 | 998 |
| 538 | 20241125 | 095900 | 31228349400 | 139700 | 139600 | 139700 | 139600 | 792 |
| 539 | 20241125 | 095800 | 31117733600 | 139600 | 139300 | 139600 | 139200 | 2643 |
| 540 | 20241125 | 095700 | 30749234200 | 139300 | 139200 | 139300 | 139200 | 586 |
| 541 | 20241125 | 095600 | 30667645600 | 139200 | 139100 | 139200 | 139100 | 556 |
| 542 | 20241125 | 095500 | 30590282900 | 139200 | 139200 | 139300 | 139100 | 543 |
| 543 | 20241125 | 095400 | 30514711700 | 139300 | 139200 | 139300 | 139100 | 842 |
| 544 | 20241125 | 095300 | 30397506300 | 139200 | 139100 | 139200 | 139000 | 756 |
| 545 | 20241125 | 095200 | 30292330500 | 139100 | 138900 | 139100 | 138800 | 1244 |
| 546 | 20241125 | 095100 | 30119442300 | 138800 | 138500 | 138900 | 138400 | 1934 |
| 547 | 20241125 | 095000 | 29851275900 | 138500 | 138400 | 138500 | 138400 | 404 |
| 548 | 20241125 | 094900 | 29795339800 | 138500 | 138500 | 138500 | 138300 | 413 |
| 549 | 20241125 | 094800 | 29738178800 | 138400 | 138300 | 138500 | 138200 | 1111 |
| 550 | 20241125 | 094700 | 29584443500 | 138300 | 138000 | 138300 | 137800 | 681 |
| 551 | 20241125 | 094600 | 29490399600 | 138000 | 137900 | 138000 | 137800 | 494 |
| 552 | 20241125 | 094500 | 29422281800 | 137900 | 138100 | 138200 | 137900 | 859 |
| 553 | 20241125 | 094400 | 29303704400 | 138100 | 138200 | 138300 | 138100 | 362 |
| 554 | 20241125 | 094300 | 29253695300 | 138200 | 138100 | 138200 | 138000 | 359 |
| 555 | 20241125 | 094200 | 29204109200 | 138100 | 138000 | 138200 | 138000 | 386 |
| 556 | 20241125 | 094100 | 29150806400 | 138100 | 137900 | 138200 | 137800 | 2845 |
| 557 | 20241125 | 094000 | 28758405400 | 137900 | 137800 | 138000 | 137800 | 394 |
| 558 | 20241125 | 093900 | 28704070500 | 137800 | 137800 | 137900 | 137700 | 271 |
| 559 | 20241125 | 093800 | 28666715100 | 137800 | 137600 | 137800 | 137500 | 1170 |
| 560 | 20241125 | 093700 | 28505617500 | 137600 | 137900 | 138000 | 137500 | 1985 |
| 561 | 20241125 | 093600 | 28232210200 | 138000 | 138100 | 138200 | 138000 | 1072 |
| 562 | 20241125 | 093500 | 28084161800 | 138100 | 138200 | 138200 | 138000 | 1856 |
| 563 | 20241125 | 093400 | 27827809400 | 138200 | 138300 | 138400 | 138100 | 794 |
| 564 | 20241125 | 093300 | 27718038500 | 138300 | 137800 | 138300 | 137700 | 1687 |
| 565 | 20241125 | 093200 | 27485285000 | 137800 | 138100 | 138100 | 137800 | 838 |
| 566 | 20241125 | 093100 | 27369703300 | 138100 | 138000 | 138100 | 137900 | 482 |
| 567 | 20241125 | 093000 | 27303190500 | 138000 | 137600 | 138000 | 137600 | 346 |
| 568 | 20241125 | 092900 | 27255505900 | 137700 | 138000 | 138000 | 137600 | 1153 |
| 569 | 20241125 | 092800 | 27096705800 | 138100 | 138000 | 138100 | 137900 | 543 |
| 570 | 20241125 | 092700 | 27021794800 | 138000 | 137600 | 138200 | 137500 | 637 |
| 571 | 20241125 | 092600 | 26934024700 | 137500 | 137700 | 137800 | 137300 | 1710 |
| 572 | 20241125 | 092500 | 26698921000 | 137800 | 138600 | 138600 | 137700 | 2403 |
| 573 | 20241125 | 092400 | 26367225500 | 138600 | 138200 | 138600 | 138200 | 690 |
| 574 | 20241125 | 092300 | 26271735200 | 138000 | 137800 | 138500 | 137700 | 2780 |
| 575 | 20241125 | 092200 | 25887836500 | 137700 | 137400 | 137800 | 137200 | 3038 |
| 576 | 20241125 | 092100 | 25470345600 | 137400 | 137700 | 137800 | 137200 | 4009 |
| 577 | 20241125 | 092000 | 24918724800 | 137800 | 138500 | 138800 | 137200 | 10653 |
| 578 | 20241125 | 091900 | 23449138200 | 138500 | 139000 | 139100 | 138500 | 4461 |
| 579 | 20241125 | 091800 | 22830725000 | 139100 | 139500 | 139500 | 138700 | 2717 |
| 580 | 20241125 | 091700 | 22452846100 | 139400 | 139200 | 139700 | 139200 | 994 |
| 581 | 20241125 | 091600 | 22314243400 | 139300 | 139500 | 139600 | 139200 | 1290 |
| 582 | 20241125 | 091500 | 22134447300 | 139500 | 139200 | 139800 | 139100 | 5150 |
| 583 | 20241125 | 091400 | 21415786200 | 139200 | 139000 | 139300 | 138800 | 2068 |
| 584 | 20241125 | 091300 | 21128364000 | 139100 | 139100 | 139600 | 139000 | 1806 |
| 585 | 20241125 | 091200 | 20876923400 | 139100 | 139200 | 139700 | 139000 | 5216 |
| 586 | 20241125 | 091100 | 20150159400 | 139200 | 139300 | 139900 | 138900 | 3692 |
| 587 | 20241125 | 091000 | 19635740000 | 139300 | 139400 | 139900 | 138800 | 4810 |
| 588 | 20241125 | 090900 | 18966222800 | 139300 | 140400 | 140500 | 139300 | 6492 |
| 589 | 20241125 | 090800 | 18056734300 | 140500 | 141000 | 141600 | 140500 | 5449 |
| 590 | 20241125 | 090700 | 17288428900 | 140900 | 141300 | 142000 | 140900 | 6711 |
| 591 | 20241125 | 090600 | 16338730300 | 141200 | 141000 | 141500 | 140400 | 8973 |
| 592 | 20241125 | 090500 | 15074607900 | 141000 | 141000 | 142800 | 140500 | 18886 |
| 593 | 20241125 | 090400 | 12401513300 | 140700 | 141000 | 141200 | 140500 | 10818 |
| 594 | 20241125 | 090300 | 10877525300 | 140800 | 139500 | 141100 | 138600 | 17571 |
| 595 | 20241125 | 090200 | 8420777900 | 139600 | 138600 | 140000 | 138500 | 18083 |
| 596 | 20241125 | 090100 | 5898970300 | 138500 | 138400 | 139000 | 138000 | 14470 |
| 597 | 20241125 | 090000 | 3893584900 | 138500 | 137800 | 138900 | 137700 | 28220 |