33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 183000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 6172 |
| 3 | 20241125 | 182900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 4 | 20241125 | 182800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 5 | 20241125 | 182700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 6 | 20241125 | 182600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 7 | 20241125 | 182500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 8 | 20241125 | 182400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 9 | 20241125 | 182300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 10 | 20241125 | 182200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 11 | 20241125 | 182100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 12 | 20241125 | 182000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 13 | 20241125 | 181900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 14 | 20241125 | 181800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 15 | 20241125 | 181700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 16 | 20241125 | 181600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 17 | 20241125 | 181500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 18 | 20241125 | 181400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 19 | 20241125 | 181300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 20 | 20241125 | 181200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 21 | 20241125 | 181100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 22 | 20241125 | 181000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 23 | 20241125 | 180900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 24 | 20241125 | 180800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 25 | 20241125 | 180700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 26 | 20241125 | 180600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 27 | 20241125 | 180500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 28 | 20241125 | 180400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 29 | 20241125 | 180300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 30 | 20241125 | 180200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 31 | 20241125 | 180100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 32 | 20241125 | 180000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 6172 |
| 33 | 20241125 | 175900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 34 | 20241125 | 175800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 35 | 20241125 | 175700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 36 | 20241125 | 175600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 37 | 20241125 | 175500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 38 | 20241125 | 175400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 39 | 20241125 | 175300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 40 | 20241125 | 175200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 41 | 20241125 | 175100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 42 | 20241125 | 175000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 43 | 20241125 | 174900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 44 | 20241125 | 174800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 45 | 20241125 | 174700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 46 | 20241125 | 174600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 47 | 20241125 | 174500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 48 | 20241125 | 174400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 49 | 20241125 | 174300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 50 | 20241125 | 174200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 51 | 20241125 | 174100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 52 | 20241125 | 174000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 53 | 20241125 | 173900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 54 | 20241125 | 173800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 55 | 20241125 | 173700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 56 | 20241125 | 173600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 57 | 20241125 | 173500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 58 | 20241125 | 173400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 59 | 20241125 | 173300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 60 | 20241125 | 173200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 61 | 20241125 | 173100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 62 | 20241125 | 173000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 6172 |
| 63 | 20241125 | 172900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 64 | 20241125 | 172800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 65 | 20241125 | 172700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 66 | 20241125 | 172600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 67 | 20241125 | 172500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 68 | 20241125 | 172400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 69 | 20241125 | 172300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 70 | 20241125 | 172200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 71 | 20241125 | 172100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 72 | 20241125 | 172000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 73 | 20241125 | 171900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 74 | 20241125 | 171800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 75 | 20241125 | 171700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 76 | 20241125 | 171600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 77 | 20241125 | 171500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 78 | 20241125 | 171400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 79 | 20241125 | 171300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 80 | 20241125 | 171200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 81 | 20241125 | 171100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 82 | 20241125 | 171000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 83 | 20241125 | 170900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 84 | 20241125 | 170800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 85 | 20241125 | 170700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 86 | 20241125 | 170600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 87 | 20241125 | 170500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 88 | 20241125 | 170400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 89 | 20241125 | 170300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 90 | 20241125 | 170200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 91 | 20241125 | 170100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 92 | 20241125 | 170000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 6172 |
| 93 | 20241125 | 165900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 94 | 20241125 | 165800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 95 | 20241125 | 165700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 96 | 20241125 | 165600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 97 | 20241125 | 165500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 98 | 20241125 | 165400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 99 | 20241125 | 165300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 100 | 20241125 | 165200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 101 | 20241125 | 165100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 102 | 20241125 | 165000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 103 | 20241125 | 164900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 104 | 20241125 | 164800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 105 | 20241125 | 164700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 106 | 20241125 | 164600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 107 | 20241125 | 164500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 108 | 20241125 | 164400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 109 | 20241125 | 164300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 110 | 20241125 | 164200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 111 | 20241125 | 164100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 112 | 20241125 | 164000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 113 | 20241125 | 163900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 114 | 20241125 | 163800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 115 | 20241125 | 163700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 116 | 20241125 | 163600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 117 | 20241125 | 163500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 118 | 20241125 | 163400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 119 | 20241125 | 163300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 120 | 20241125 | 163200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 121 | 20241125 | 163100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 122 | 20241125 | 163000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 6172 |
| 123 | 20241125 | 162900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 124 | 20241125 | 162800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 125 | 20241125 | 162700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 126 | 20241125 | 162600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 127 | 20241125 | 162500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 128 | 20241125 | 162400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 129 | 20241125 | 162300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 130 | 20241125 | 162200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 131 | 20241125 | 162100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 132 | 20241125 | 162000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 133 | 20241125 | 161900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 134 | 20241125 | 161800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 135 | 20241125 | 161700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 136 | 20241125 | 161600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 137 | 20241125 | 161500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 138 | 20241125 | 161400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 139 | 20241125 | 161300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 140 | 20241125 | 161200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 141 | 20241125 | 161100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 142 | 20241125 | 161000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 143 | 20241125 | 160900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 144 | 20241125 | 160800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 145 | 20241125 | 160700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 146 | 20241125 | 160600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 147 | 20241125 | 160500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 148 | 20241125 | 160400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 149 | 20241125 | 160300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 150 | 20241125 | 160200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 151 | 20241125 | 160100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 152 | 20241125 | 160000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 6172 |
| 153 | 20241125 | 155900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 154 | 20241125 | 155800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 155 | 20241125 | 155700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 156 | 20241125 | 155600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 157 | 20241125 | 155500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 158 | 20241125 | 155400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 159 | 20241125 | 155300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 160 | 20241125 | 155200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 161 | 20241125 | 155100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 162 | 20241125 | 155000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 163 | 20241125 | 154900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 164 | 20241125 | 154800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 165 | 20241125 | 154700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 166 | 20241125 | 154600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 167 | 20241125 | 154500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 168 | 20241125 | 154400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 169 | 20241125 | 154300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 170 | 20241125 | 154200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 171 | 20241125 | 154100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 172 | 20241125 | 154000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 173 | 20241125 | 153900 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 174 | 20241125 | 153800 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 175 | 20241125 | 153700 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 176 | 20241125 | 153600 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 177 | 20241125 | 153500 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 178 | 20241125 | 153400 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 179 | 20241125 | 153300 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 180 | 20241125 | 153200 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 181 | 20241125 | 153100 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 0 |
| 182 | 20241125 | 153000 | 26745217700 | 111800 | 111800 | 111800 | 111800 | 12344 |
| 183 | 20241125 | 152900 | 26055188100 | 111700 | 111700 | 111700 | 111700 | 0 |
| 184 | 20241125 | 152800 | 26055188100 | 111700 | 111700 | 111700 | 111700 | 0 |
| 185 | 20241125 | 152700 | 26055188100 | 111700 | 111700 | 111700 | 111700 | 0 |
| 186 | 20241125 | 152600 | 26055188100 | 111700 | 111700 | 111700 | 111700 | 0 |
| 187 | 20241125 | 152500 | 26055188100 | 111700 | 111700 | 111700 | 111700 | 0 |
| 188 | 20241125 | 152400 | 26055188100 | 111700 | 111700 | 111700 | 111700 | 0 |
| 189 | 20241125 | 152300 | 26055188100 | 111700 | 111700 | 111700 | 111700 | 0 |
| 190 | 20241125 | 152200 | 26055188100 | 111700 | 111700 | 111700 | 111700 | 0 |
| 191 | 20241125 | 152100 | 26055188100 | 111700 | 111700 | 111700 | 111700 | 0 |
| 192 | 20241125 | 152000 | 26055188100 | 111700 | 111700 | 111700 | 111700 | 0 |
| 193 | 20241125 | 151900 | 26055188100 | 111700 | 111900 | 111900 | 111600 | 985 |
| 194 | 20241125 | 151800 | 25945124100 | 111900 | 111700 | 111900 | 111600 | 866 |
| 195 | 20241125 | 151700 | 25848387600 | 111700 | 111900 | 112000 | 111700 | 1348 |
| 196 | 20241125 | 151600 | 25697754500 | 111800 | 111800 | 111900 | 111700 | 329 |
| 197 | 20241125 | 151500 | 25660950700 | 111800 | 111900 | 111900 | 111800 | 605 |
| 198 | 20241125 | 151400 | 25593291400 | 111800 | 111800 | 111900 | 111700 | 724 |
| 199 | 20241125 | 151300 | 25512360900 | 111900 | 111900 | 111900 | 111800 | 357 |
| 200 | 20241125 | 151200 | 25472442600 | 111900 | 111900 | 112100 | 111800 | 1571 |
| 201 | 20241125 | 151100 | 25296556300 | 112000 | 111900 | 112000 | 111900 | 536 |
| 202 | 20241125 | 151000 | 25236541600 | 111900 | 111800 | 111900 | 111800 | 626 |
| 203 | 20241125 | 150900 | 25166516400 | 112000 | 112000 | 112000 | 111900 | 650 |
| 204 | 20241125 | 150800 | 25093767500 | 111900 | 112000 | 112000 | 111900 | 227 |
| 205 | 20241125 | 150700 | 25068362000 | 112000 | 111900 | 112000 | 111800 | 559 |
| 206 | 20241125 | 150600 | 25005796300 | 111800 | 111900 | 112000 | 111800 | 212 |
| 207 | 20241125 | 150500 | 24982074000 | 111900 | 111900 | 111900 | 111800 | 209 |
| 208 | 20241125 | 150400 | 24958695300 | 111900 | 111900 | 111900 | 111700 | 612 |
| 209 | 20241125 | 150300 | 24890272400 | 111900 | 111700 | 111900 | 111700 | 357 |
| 210 | 20241125 | 150200 | 24850356600 | 111700 | 111700 | 111800 | 111600 | 293 |
| 211 | 20241125 | 150100 | 24817627500 | 111700 | 111700 | 111800 | 111700 | 529 |
| 212 | 20241125 | 150000 | 24758528200 | 111800 | 111800 | 111900 | 111700 | 502 |
| 213 | 20241125 | 145900 | 24702405700 | 111800 | 111900 | 111900 | 111800 | 166 |
| 214 | 20241125 | 145800 | 24683839800 | 112000 | 112100 | 112100 | 111800 | 855 |
| 215 | 20241125 | 145700 | 24588135200 | 112100 | 112000 | 112100 | 112000 | 694 |
| 216 | 20241125 | 145600 | 24510392900 | 112000 | 112000 | 112100 | 112000 | 498 |
| 217 | 20241125 | 145500 | 24454599900 | 112000 | 112000 | 112100 | 111900 | 841 |
| 218 | 20241125 | 145400 | 24360366300 | 112000 | 112200 | 112200 | 112000 | 748 |
| 219 | 20241125 | 145300 | 24276532700 | 112200 | 112000 | 112200 | 112000 | 771 |
| 220 | 20241125 | 145200 | 24190103700 | 112000 | 112100 | 112100 | 112000 | 484 |
| 221 | 20241125 | 145100 | 24135881100 | 112200 | 112100 | 112200 | 112000 | 1074 |
| 222 | 20241125 | 145000 | 24015478200 | 112200 | 112200 | 112200 | 112100 | 1253 |
| 223 | 20241125 | 144900 | 23874964800 | 112200 | 112000 | 112200 | 112000 | 504 |
| 224 | 20241125 | 144800 | 23818491500 | 112000 | 112300 | 112300 | 112000 | 414 |
| 225 | 20241125 | 144700 | 23772082400 | 112300 | 112000 | 112300 | 112000 | 1113 |
| 226 | 20241125 | 144600 | 23647284000 | 112000 | 111800 | 112100 | 111800 | 2090 |
| 227 | 20241125 | 144500 | 23413302700 | 111800 | 111700 | 111800 | 111500 | 636 |
| 228 | 20241125 | 144400 | 23342277700 | 111700 | 111600 | 111700 | 111600 | 303 |
| 229 | 20241125 | 144300 | 23308449700 | 111600 | 111700 | 111800 | 111600 | 378 |
| 230 | 20241125 | 144200 | 23266230700 | 111700 | 111800 | 111800 | 111700 | 157 |
| 231 | 20241125 | 144100 | 23248686800 | 111700 | 111700 | 111800 | 111700 | 288 |
| 232 | 20241125 | 144000 | 23216498100 | 111800 | 111700 | 111800 | 111700 | 353 |
| 233 | 20241125 | 143900 | 23177036400 | 111800 | 111700 | 111800 | 111700 | 241 |
| 234 | 20241125 | 143800 | 23150110600 | 111700 | 111700 | 111700 | 111600 | 238 |
| 235 | 20241125 | 143700 | 23123534300 | 111700 | 111600 | 111800 | 111400 | 711 |
| 236 | 20241125 | 143600 | 23044280500 | 111500 | 111600 | 111700 | 111500 | 552 |
| 237 | 20241125 | 143500 | 22982668300 | 111500 | 111500 | 111500 | 111400 | 128 |
| 238 | 20241125 | 143400 | 22968400200 | 111600 | 111500 | 111600 | 111500 | 160 |
| 239 | 20241125 | 143300 | 22950558300 | 111500 | 111700 | 111700 | 111500 | 262 |
| 240 | 20241125 | 143200 | 22921293300 | 111700 | 111600 | 111800 | 111500 | 228 |
| 241 | 20241125 | 143100 | 22895849200 | 111600 | 111700 | 111700 | 111600 | 291 |
| 242 | 20241125 | 143000 | 22863372000 | 111700 | 111700 | 111700 | 111700 | 184 |
| 243 | 20241125 | 142900 | 22842819200 | 111600 | 111500 | 111700 | 111500 | 183 |
| 244 | 20241125 | 142800 | 22822401800 | 111500 | 111500 | 111600 | 111500 | 145 |
| 245 | 20241125 | 142700 | 22806233800 | 111500 | 111600 | 111600 | 111500 | 109 |
| 246 | 20241125 | 142600 | 22794069500 | 111600 | 111600 | 111700 | 111300 | 273 |
| 247 | 20241125 | 142500 | 22763633000 | 111600 | 111700 | 111700 | 111500 | 576 |
| 248 | 20241125 | 142400 | 22699335000 | 111700 | 111200 | 111700 | 111200 | 819 |
| 249 | 20241125 | 142300 | 22607960500 | 111100 | 111300 | 111500 | 111000 | 702 |
| 250 | 20241125 | 142200 | 22529905700 | 111300 | 111300 | 111400 | 111300 | 324 |
| 251 | 20241125 | 142100 | 22493831800 | 111500 | 111300 | 111500 | 111300 | 265 |
| 252 | 20241125 | 142000 | 22464305200 | 111300 | 111300 | 111400 | 111300 | 22 |
| 253 | 20241125 | 141900 | 22461855600 | 111300 | 111200 | 111500 | 111200 | 185 |
| 254 | 20241125 | 141800 | 22441258300 | 111300 | 111200 | 111300 | 111100 | 108 |
| 255 | 20241125 | 141700 | 22429258400 | 111300 | 111300 | 111400 | 111200 | 95 |
| 256 | 20241125 | 141600 | 22418685900 | 111300 | 111200 | 111400 | 110900 | 1151 |
| 257 | 20241125 | 141500 | 22290867900 | 111200 | 111100 | 111300 | 111100 | 519 |
| 258 | 20241125 | 141400 | 22233122600 | 111100 | 111200 | 111300 | 111000 | 1030 |
| 259 | 20241125 | 141300 | 22118665900 | 111100 | 111100 | 111200 | 111100 | 442 |
| 260 | 20241125 | 141200 | 22069549200 | 111100 | 111300 | 111300 | 111100 | 198 |
| 261 | 20241125 | 141100 | 22047534100 | 111300 | 111200 | 111300 | 111200 | 178 |
| 262 | 20241125 | 141000 | 22027732400 | 111200 | 111200 | 111300 | 111200 | 504 |
| 263 | 20241125 | 140900 | 21971681900 | 111100 | 111300 | 111300 | 111100 | 273 |
| 264 | 20241125 | 140800 | 21941332200 | 111200 | 111100 | 111400 | 111000 | 790 |
| 265 | 20241125 | 140700 | 21853463300 | 111100 | 111100 | 111200 | 111000 | 562 |
| 266 | 20241125 | 140600 | 21791024500 | 111100 | 111300 | 111300 | 111100 | 475 |
| 267 | 20241125 | 140500 | 21738199100 | 111300 | 111300 | 111300 | 111200 | 323 |
| 268 | 20241125 | 140400 | 21702250200 | 111300 | 111400 | 111500 | 111200 | 752 |
| 269 | 20241125 | 140300 | 21618534800 | 111500 | 111800 | 111800 | 111500 | 229 |
| 270 | 20241125 | 140200 | 21592988400 | 111800 | 111600 | 111800 | 111600 | 119 |
| 271 | 20241125 | 140100 | 21579706800 | 111500 | 111500 | 111600 | 111500 | 54 |
| 272 | 20241125 | 140000 | 21573683600 | 111500 | 111500 | 111600 | 111300 | 242 |
| 273 | 20241125 | 135900 | 21546697300 | 111500 | 111400 | 111600 | 111400 | 90 |
| 274 | 20241125 | 135800 | 21536668100 | 111400 | 111600 | 111800 | 111300 | 977 |
| 275 | 20241125 | 135700 | 21427851300 | 111600 | 111600 | 111600 | 111500 | 181 |
| 276 | 20241125 | 135600 | 21407656500 | 111700 | 112000 | 112000 | 111600 | 701 |
| 277 | 20241125 | 135500 | 21329309800 | 112000 | 111900 | 112000 | 111900 | 471 |
| 278 | 20241125 | 135400 | 21276588100 | 111700 | 111900 | 111900 | 111700 | 106 |
| 279 | 20241125 | 135300 | 21264732100 | 112000 | 111800 | 112100 | 111800 | 711 |
| 280 | 20241125 | 135200 | 21185145300 | 111800 | 111900 | 112000 | 111700 | 815 |
| 281 | 20241125 | 135100 | 21094000800 | 111900 | 111800 | 111900 | 111800 | 448 |
| 282 | 20241125 | 135000 | 21043891200 | 111900 | 111800 | 111900 | 111800 | 111 |
| 283 | 20241125 | 134900 | 21031476000 | 111800 | 111600 | 111800 | 111600 | 545 |
| 284 | 20241125 | 134800 | 20970594700 | 111600 | 111600 | 111600 | 111600 | 8 |
| 285 | 20241125 | 134700 | 20969701900 | 111600 | 111600 | 111600 | 111300 | 307 |
| 286 | 20241125 | 134600 | 20935487500 | 111600 | 111200 | 111700 | 111200 | 142 |
| 287 | 20241125 | 134500 | 20919646100 | 111500 | 111300 | 111500 | 111300 | 293 |
| 288 | 20241125 | 134400 | 20887007000 | 111300 | 111300 | 111400 | 111200 | 637 |
| 289 | 20241125 | 134300 | 20816135000 | 111300 | 111500 | 111500 | 111300 | 539 |
| 290 | 20241125 | 134200 | 20756086900 | 111500 | 111700 | 111700 | 111500 | 212 |
| 291 | 20241125 | 134100 | 20732444400 | 111600 | 111600 | 111700 | 111600 | 195 |
| 292 | 20241125 | 134000 | 20710679700 | 111600 | 111500 | 111700 | 111400 | 384 |
| 293 | 20241125 | 133900 | 20667811500 | 111400 | 111600 | 111700 | 111400 | 734 |
| 294 | 20241125 | 133800 | 20585963300 | 111400 | 111600 | 111700 | 111300 | 1650 |
| 295 | 20241125 | 133700 | 20402117700 | 111700 | 111700 | 111700 | 111600 | 200 |
| 296 | 20241125 | 133600 | 20379790500 | 111800 | 111500 | 111800 | 111500 | 398 |
| 297 | 20241125 | 133500 | 20335388800 | 111500 | 111700 | 111700 | 111500 | 386 |
| 298 | 20241125 | 133400 | 20292319400 | 111700 | 111800 | 111900 | 111700 | 355 |
| 299 | 20241125 | 133300 | 20252642900 | 111800 | 111800 | 111800 | 111800 | 13 |
| 300 | 20241125 | 133200 | 20251189500 | 111800 | 111800 | 111900 | 111800 | 215 |
| 301 | 20241125 | 133100 | 20227139900 | 111800 | 111800 | 111900 | 111800 | 155 |
| 302 | 20241125 | 133000 | 20209807200 | 111700 | 111800 | 111900 | 111700 | 191 |
| 303 | 20241125 | 132900 | 20188456200 | 111800 | 111800 | 111800 | 111700 | 258 |
| 304 | 20241125 | 132800 | 20159621100 | 111800 | 111700 | 112000 | 111600 | 315 |
| 305 | 20241125 | 132700 | 20124387900 | 111700 | 111800 | 111800 | 111600 | 187 |
| 306 | 20241125 | 132600 | 20103498100 | 111800 | 112000 | 112000 | 111800 | 647 |
| 307 | 20241125 | 132500 | 20031134500 | 112000 | 112100 | 112100 | 112000 | 246 |
| 308 | 20241125 | 132400 | 20003577500 | 112000 | 112000 | 112000 | 111900 | 195 |
| 309 | 20241125 | 132300 | 19981737600 | 112000 | 112000 | 112200 | 111900 | 156 |
| 310 | 20241125 | 132200 | 19964250700 | 111800 | 112100 | 112100 | 111800 | 81 |
| 311 | 20241125 | 132100 | 19955182900 | 112000 | 112300 | 112300 | 111800 | 498 |
| 312 | 20241125 | 132000 | 19899338800 | 112200 | 111700 | 112300 | 111600 | 1123 |
| 313 | 20241125 | 131900 | 19773366000 | 112200 | 112100 | 112200 | 111500 | 384 |
| 314 | 20241125 | 131800 | 19730378800 | 112100 | 112300 | 112300 | 112100 | 169 |
| 315 | 20241125 | 131700 | 19711418100 | 112400 | 112200 | 112400 | 112100 | 525 |
| 316 | 20241125 | 131600 | 19652455300 | 112100 | 111800 | 112400 | 111400 | 5174 |
| 317 | 20241125 | 131500 | 19072813900 | 111800 | 111500 | 111800 | 111400 | 648 |
| 318 | 20241125 | 131400 | 19000484700 | 111500 | 111400 | 111600 | 111400 | 172 |
| 319 | 20241125 | 131300 | 18981306900 | 111400 | 111400 | 111600 | 111400 | 198 |
| 320 | 20241125 | 131200 | 18959228700 | 111500 | 111500 | 111600 | 111400 | 199 |
| 321 | 20241125 | 131100 | 18937036500 | 111600 | 111500 | 111600 | 111500 | 399 |
| 322 | 20241125 | 131000 | 18892521800 | 111500 | 111400 | 111600 | 111400 | 238 |
| 323 | 20241125 | 130900 | 18865983100 | 111400 | 111600 | 111700 | 111400 | 335 |
| 324 | 20241125 | 130800 | 18828619100 | 111600 | 111700 | 111700 | 111500 | 163 |
| 325 | 20241125 | 130700 | 18810434000 | 111600 | 111700 | 111800 | 111600 | 101 |
| 326 | 20241125 | 130600 | 18799159300 | 111800 | 111600 | 111800 | 111500 | 306 |
| 327 | 20241125 | 130500 | 18764998000 | 111500 | 111600 | 111800 | 111500 | 115 |
| 328 | 20241125 | 130400 | 18752160000 | 111800 | 111600 | 111800 | 111600 | 852 |
| 329 | 20241125 | 130300 | 18657034800 | 111700 | 111400 | 111700 | 111200 | 316 |
| 330 | 20241125 | 130200 | 18621810400 | 111400 | 111500 | 111700 | 111300 | 446 |
| 331 | 20241125 | 130100 | 18572102600 | 111600 | 111700 | 111800 | 111600 | 200 |
| 332 | 20241125 | 130000 | 18549770700 | 111600 | 111500 | 111700 | 111000 | 938 |
| 333 | 20241125 | 125900 | 18445355900 | 111500 | 111500 | 111600 | 111400 | 123 |
| 334 | 20241125 | 125800 | 18431648500 | 111500 | 111600 | 111600 | 111500 | 52 |
| 335 | 20241125 | 125700 | 18425846100 | 111600 | 111300 | 111600 | 111300 | 380 |
| 336 | 20241125 | 125600 | 18383507600 | 111400 | 111400 | 111600 | 111300 | 225 |
| 337 | 20241125 | 125500 | 18358442700 | 111300 | 111300 | 111700 | 111300 | 350 |
| 338 | 20241125 | 125400 | 18319447400 | 111300 | 111500 | 111800 | 111300 | 377 |
| 339 | 20241125 | 125300 | 18277424700 | 111600 | 111900 | 111900 | 111500 | 229 |
| 340 | 20241125 | 125200 | 18251844000 | 111900 | 111900 | 112000 | 111800 | 1516 |
| 341 | 20241125 | 125100 | 18082094400 | 111900 | 111500 | 112000 | 111400 | 3431 |
| 342 | 20241125 | 125000 | 17698580100 | 111400 | 111500 | 111500 | 111400 | 477 |
| 343 | 20241125 | 124900 | 17645421900 | 111500 | 111500 | 111600 | 111400 | 506 |
| 344 | 20241125 | 124800 | 17589006500 | 111500 | 111500 | 111600 | 111500 | 374 |
| 345 | 20241125 | 124700 | 17547298000 | 111500 | 111500 | 111600 | 111500 | 1328 |
| 346 | 20241125 | 124600 | 17399220600 | 111500 | 111300 | 111500 | 111300 | 1603 |
| 347 | 20241125 | 124500 | 17220644400 | 111300 | 111300 | 111400 | 111200 | 1899 |
| 348 | 20241125 | 124400 | 17009200000 | 111300 | 111200 | 111300 | 111200 | 895 |
| 349 | 20241125 | 124300 | 16909664400 | 111100 | 111100 | 111200 | 111000 | 209 |
| 350 | 20241125 | 124200 | 16886448800 | 111100 | 111100 | 111200 | 111100 | 253 |
| 351 | 20241125 | 124100 | 16858338500 | 111100 | 111000 | 111200 | 111000 | 429 |
| 352 | 20241125 | 124000 | 16810678100 | 110900 | 111100 | 111100 | 110900 | 148 |
| 353 | 20241125 | 123900 | 16794235700 | 111100 | 111100 | 111200 | 110500 | 2612 |
| 354 | 20241125 | 123800 | 16505086500 | 110800 | 111100 | 111100 | 110800 | 134 |
| 355 | 20241125 | 123700 | 16490202100 | 111100 | 111200 | 111200 | 110800 | 425 |
| 356 | 20241125 | 123600 | 16442981400 | 111100 | 111000 | 111200 | 111000 | 845 |
| 357 | 20241125 | 123500 | 16349070000 | 111000 | 111000 | 111100 | 111000 | 132 |
| 358 | 20241125 | 123400 | 16334417900 | 110900 | 111200 | 111200 | 110900 | 488 |
| 359 | 20241125 | 123300 | 16280227100 | 111200 | 110900 | 111300 | 110800 | 1846 |
| 360 | 20241125 | 123200 | 16075257700 | 110800 | 110700 | 110900 | 110700 | 267 |
| 361 | 20241125 | 123100 | 16045675500 | 110700 | 110800 | 110900 | 110700 | 157 |
| 362 | 20241125 | 123000 | 16028286300 | 110900 | 110800 | 110900 | 110800 | 275 |
| 363 | 20241125 | 122900 | 15997804300 | 110800 | 110900 | 110900 | 110800 | 147 |
| 364 | 20241125 | 122800 | 15981509900 | 110800 | 110800 | 110900 | 110800 | 315 |
| 365 | 20241125 | 122700 | 15946583600 | 110800 | 110800 | 110800 | 110800 | 159 |
| 366 | 20241125 | 122600 | 15928966400 | 110800 | 110800 | 110800 | 110700 | 200 |
| 367 | 20241125 | 122500 | 15906820500 | 110700 | 110800 | 110900 | 110600 | 794 |
| 368 | 20241125 | 122400 | 15818861000 | 110900 | 110900 | 110900 | 110800 | 496 |
| 369 | 20241125 | 122300 | 15763876400 | 111000 | 110600 | 111000 | 110500 | 1058 |
| 370 | 20241125 | 122200 | 15646669100 | 110600 | 110600 | 110600 | 110400 | 661 |
| 371 | 20241125 | 122100 | 15573590000 | 110600 | 110600 | 110600 | 110600 | 80 |
| 372 | 20241125 | 122000 | 15564742000 | 110600 | 110600 | 110700 | 110500 | 675 |
| 373 | 20241125 | 121900 | 15490095300 | 110700 | 110700 | 110700 | 110600 | 243 |
| 374 | 20241125 | 121800 | 15463195500 | 110700 | 110600 | 110900 | 110600 | 1635 |
| 375 | 20241125 | 121700 | 15282105200 | 110600 | 110400 | 110700 | 110400 | 1996 |
| 376 | 20241125 | 121600 | 15061498800 | 110400 | 110400 | 110400 | 110400 | 20 |
| 377 | 20241125 | 121500 | 15059290800 | 110400 | 110400 | 110400 | 110400 | 497 |
| 378 | 20241125 | 121400 | 15004422000 | 110400 | 110400 | 110400 | 110400 | 242 |
| 379 | 20241125 | 121300 | 14977705200 | 110400 | 110400 | 110400 | 110400 | 97 |
| 380 | 20241125 | 121200 | 14966996400 | 110400 | 110400 | 110500 | 110200 | 764 |
| 381 | 20241125 | 121100 | 14882725400 | 110400 | 110500 | 110500 | 110400 | 50 |
| 382 | 20241125 | 121000 | 14877201800 | 110500 | 110400 | 110500 | 110300 | 408 |
| 383 | 20241125 | 120900 | 14832150400 | 110400 | 110400 | 110400 | 110100 | 135 |
| 384 | 20241125 | 120800 | 14817257800 | 110400 | 110500 | 110500 | 110100 | 254 |
| 385 | 20241125 | 120700 | 14789242500 | 110500 | 110400 | 110600 | 110300 | 912 |
| 386 | 20241125 | 120600 | 14688543400 | 110300 | 110300 | 110400 | 110200 | 1180 |
| 387 | 20241125 | 120500 | 14558417800 | 110200 | 110100 | 110200 | 110100 | 309 |
| 388 | 20241125 | 120400 | 14524394200 | 110100 | 110200 | 110300 | 110100 | 71 |
| 389 | 20241125 | 120300 | 14516570200 | 110200 | 110100 | 110200 | 110000 | 579 |
| 390 | 20241125 | 120200 | 14452773100 | 110100 | 110000 | 110100 | 110000 | 564 |
| 391 | 20241125 | 120100 | 14390699000 | 110000 | 110000 | 110100 | 110000 | 169 |
| 392 | 20241125 | 120000 | 14372094300 | 110000 | 110100 | 110100 | 110000 | 247 |
| 393 | 20241125 | 115900 | 14344903600 | 110100 | 110100 | 110100 | 110100 | 26 |
| 394 | 20241125 | 115800 | 14342041000 | 110100 | 110100 | 110100 | 110100 | 218 |
| 395 | 20241125 | 115700 | 14318039200 | 110100 | 109900 | 110200 | 109900 | 683 |
| 396 | 20241125 | 115600 | 14242857800 | 110000 | 109900 | 110000 | 109900 | 304 |
| 397 | 20241125 | 115500 | 14209427900 | 110000 | 109900 | 110000 | 109900 | 34 |
| 398 | 20241125 | 115400 | 14205690200 | 109900 | 110000 | 110000 | 109900 | 247 |
| 399 | 20241125 | 115300 | 14178530700 | 110000 | 109900 | 110000 | 109900 | 298 |
| 400 | 20241125 | 115200 | 14145755400 | 109900 | 109800 | 109900 | 109700 | 443 |
| 401 | 20241125 | 115100 | 14097097700 | 109800 | 109800 | 109800 | 109700 | 25 |
| 402 | 20241125 | 115000 | 14094352900 | 109700 | 109800 | 109800 | 109700 | 23 |
| 403 | 20241125 | 114900 | 14091829700 | 109700 | 109900 | 109900 | 109700 | 59 |
| 404 | 20241125 | 114800 | 14085351200 | 109800 | 109700 | 109800 | 109600 | 389 |
| 405 | 20241125 | 114700 | 14042658900 | 109700 | 109600 | 109700 | 109600 | 403 |
| 406 | 20241125 | 114600 | 13998477100 | 109500 | 109500 | 109600 | 109400 | 186 |
| 407 | 20241125 | 114500 | 13978103400 | 109500 | 109500 | 109600 | 109400 | 353 |
| 408 | 20241125 | 114400 | 13939449400 | 109400 | 109500 | 109600 | 109400 | 210 |
| 409 | 20241125 | 114300 | 13916453800 | 109500 | 109500 | 109500 | 109400 | 146 |
| 410 | 20241125 | 114200 | 13900469100 | 109400 | 109500 | 109500 | 109400 | 587 |
| 411 | 20241125 | 114100 | 13836220200 | 109500 | 109400 | 109500 | 109300 | 270 |
| 412 | 20241125 | 114000 | 13806700600 | 109300 | 109500 | 109500 | 109300 | 1673 |
| 413 | 20241125 | 113900 | 13623660200 | 109500 | 109600 | 109700 | 109400 | 1829 |
| 414 | 20241125 | 113800 | 13423390600 | 109700 | 109700 | 109700 | 109500 | 462 |
| 415 | 20241125 | 113700 | 13372754700 | 109700 | 109800 | 109800 | 109600 | 2505 |
| 416 | 20241125 | 113600 | 13098058200 | 109800 | 109700 | 109800 | 109700 | 440 |
| 417 | 20241125 | 113500 | 13049784000 | 109700 | 109800 | 109800 | 109700 | 604 |
| 418 | 20241125 | 113400 | 12983494500 | 109900 | 109800 | 109900 | 109800 | 642 |
| 419 | 20241125 | 113300 | 12912992500 | 109800 | 109800 | 109800 | 109700 | 180 |
| 420 | 20241125 | 113200 | 12893229800 | 109700 | 109800 | 109900 | 109700 | 1269 |
| 421 | 20241125 | 113100 | 12753895900 | 109800 | 109700 | 109800 | 109700 | 222 |
| 422 | 20241125 | 113000 | 12729527800 | 109700 | 109900 | 109900 | 109700 | 1847 |
| 423 | 20241125 | 112900 | 12526694400 | 109900 | 109900 | 110000 | 109900 | 529 |
| 424 | 20241125 | 112800 | 12468534500 | 110000 | 110000 | 110000 | 109900 | 163 |
| 425 | 20241125 | 112700 | 12450618100 | 110100 | 109900 | 110100 | 109900 | 398 |
| 426 | 20241125 | 112600 | 12406858600 | 109900 | 110000 | 110000 | 109900 | 190 |
| 427 | 20241125 | 112500 | 12385959700 | 110100 | 110000 | 110100 | 109900 | 139 |
| 428 | 20241125 | 112400 | 12370670900 | 110000 | 110000 | 110000 | 109900 | 50 |
| 429 | 20241125 | 112300 | 12365171000 | 110000 | 110100 | 110100 | 110000 | 279 |
| 430 | 20241125 | 112200 | 12334476900 | 110000 | 110100 | 110100 | 110000 | 14 |
| 431 | 20241125 | 112100 | 12332936300 | 110100 | 110000 | 110100 | 109900 | 349 |
| 432 | 20241125 | 112000 | 12294536500 | 109900 | 110000 | 110000 | 109900 | 709 |
| 433 | 20241125 | 111900 | 12216612500 | 110000 | 110000 | 110000 | 109900 | 13 |
| 434 | 20241125 | 111800 | 12215182600 | 110000 | 110000 | 110100 | 109900 | 98 |
| 435 | 20241125 | 111700 | 12204403600 | 110100 | 110100 | 110200 | 110000 | 120 |
| 436 | 20241125 | 111600 | 12191196700 | 110200 | 110000 | 110200 | 109800 | 804 |
| 437 | 20241125 | 111500 | 12102724400 | 109900 | 109900 | 110000 | 109800 | 431 |
| 438 | 20241125 | 111400 | 12055367900 | 109900 | 109800 | 109900 | 109800 | 190 |
| 439 | 20241125 | 111300 | 12034499900 | 109800 | 109900 | 109900 | 109800 | 133 |
| 440 | 20241125 | 111200 | 12019886000 | 109800 | 109900 | 110000 | 109800 | 240 |
| 441 | 20241125 | 111100 | 11993508500 | 109900 | 109800 | 109900 | 109700 | 189 |
| 442 | 20241125 | 111000 | 11972742000 | 109800 | 109700 | 109800 | 109700 | 384 |
| 443 | 20241125 | 110900 | 11930599800 | 109800 | 110000 | 110000 | 109800 | 1215 |
| 444 | 20241125 | 110800 | 11797179600 | 110000 | 110100 | 110100 | 109800 | 2690 |
| 445 | 20241125 | 110700 | 11501275600 | 110100 | 110100 | 110200 | 110100 | 130 |
| 446 | 20241125 | 110600 | 11486959600 | 110100 | 110300 | 110300 | 110100 | 844 |
| 447 | 20241125 | 110500 | 11393960000 | 110200 | 110200 | 110300 | 110200 | 212 |
| 448 | 20241125 | 110400 | 11370593600 | 110200 | 110300 | 110300 | 110200 | 254 |
| 449 | 20241125 | 110300 | 11342577800 | 110300 | 110300 | 110300 | 110200 | 184 |
| 450 | 20241125 | 110200 | 11322282800 | 110300 | 110400 | 110400 | 110300 | 133 |
| 451 | 20241125 | 110100 | 11307610800 | 110400 | 110300 | 110400 | 110300 | 39 |
| 452 | 20241125 | 110000 | 11303305300 | 110400 | 110300 | 110400 | 110200 | 152 |
| 453 | 20241125 | 105900 | 11286527400 | 110300 | 110300 | 110400 | 110200 | 298 |
| 454 | 20241125 | 105800 | 11253667800 | 110300 | 110300 | 110300 | 110200 | 36 |
| 455 | 20241125 | 105700 | 11249697500 | 110100 | 110200 | 110300 | 110100 | 550 |
| 456 | 20241125 | 105600 | 11189088600 | 110200 | 110300 | 110300 | 110200 | 159 |
| 457 | 20241125 | 105500 | 11171554000 | 110300 | 110600 | 110600 | 110300 | 1163 |
| 458 | 20241125 | 105400 | 11043143000 | 110600 | 110600 | 110600 | 110500 | 197 |
| 459 | 20241125 | 105300 | 11021357000 | 110500 | 110600 | 110700 | 110500 | 127 |
| 460 | 20241125 | 105200 | 11007316100 | 110600 | 110600 | 110600 | 110600 | 38 |
| 461 | 20241125 | 105100 | 11003113300 | 110600 | 110600 | 110700 | 110500 | 642 |
| 462 | 20241125 | 105000 | 10932119100 | 110500 | 110500 | 110500 | 110500 | 68 |
| 463 | 20241125 | 104900 | 10924605100 | 110500 | 110400 | 110600 | 110400 | 681 |
| 464 | 20241125 | 104800 | 10849362000 | 110400 | 110400 | 110500 | 110400 | 572 |
| 465 | 20241125 | 104700 | 10786207000 | 110400 | 110600 | 110600 | 110400 | 410 |
| 466 | 20241125 | 104600 | 10740894600 | 110500 | 110500 | 110600 | 110500 | 346 |
| 467 | 20241125 | 104500 | 10702649200 | 110600 | 110400 | 110700 | 110400 | 710 |
| 468 | 20241125 | 104400 | 10624154700 | 110300 | 110400 | 110400 | 110300 | 99 |
| 469 | 20241125 | 104300 | 10613226400 | 110400 | 110600 | 110600 | 110400 | 629 |
| 470 | 20241125 | 104200 | 10543733900 | 110700 | 110600 | 110700 | 110600 | 237 |
| 471 | 20241125 | 104100 | 10517519700 | 110600 | 110600 | 110600 | 110600 | 222 |
| 472 | 20241125 | 104000 | 10492966500 | 110600 | 110500 | 110700 | 110500 | 757 |
| 473 | 20241125 | 103900 | 10409291700 | 110500 | 110300 | 110500 | 110200 | 947 |
| 474 | 20241125 | 103800 | 10304824700 | 110300 | 110400 | 110400 | 110300 | 238 |
| 475 | 20241125 | 103700 | 10278572500 | 110300 | 110200 | 110400 | 110200 | 762 |
| 476 | 20241125 | 103600 | 10194526400 | 110200 | 110300 | 110300 | 110200 | 132 |
| 477 | 20241125 | 103500 | 10179976200 | 110200 | 110200 | 110300 | 110200 | 141 |
| 478 | 20241125 | 103400 | 10164430500 | 110200 | 110300 | 110300 | 110200 | 38 |
| 479 | 20241125 | 103300 | 10160240600 | 110300 | 110200 | 110300 | 110100 | 239 |
| 480 | 20241125 | 103200 | 10133909500 | 110300 | 110200 | 110300 | 110200 | 233 |
| 481 | 20241125 | 103100 | 10108229300 | 110200 | 110200 | 110300 | 110100 | 505 |
| 482 | 20241125 | 103000 | 10052563000 | 110300 | 110200 | 110300 | 110200 | 161 |
| 483 | 20241125 | 102900 | 10034817800 | 110200 | 110200 | 110300 | 110200 | 84 |
| 484 | 20241125 | 102800 | 10025559900 | 110200 | 110100 | 110200 | 110000 | 161 |
| 485 | 20241125 | 102700 | 10007827200 | 110100 | 110300 | 110300 | 110100 | 458 |
| 486 | 20241125 | 102600 | 9957369300 | 110300 | 110100 | 110300 | 110100 | 131 |
| 487 | 20241125 | 102500 | 9942935800 | 110100 | 110100 | 110100 | 110000 | 97 |
| 488 | 20241125 | 102400 | 9932256400 | 110000 | 110100 | 110200 | 110000 | 517 |
| 489 | 20241125 | 102300 | 9875319800 | 110200 | 110400 | 110500 | 110200 | 1536 |
| 490 | 20241125 | 102200 | 9705845200 | 110400 | 110400 | 110400 | 110300 | 65 |
| 491 | 20241125 | 102100 | 9698669900 | 110400 | 110400 | 110500 | 110400 | 260 |
| 492 | 20241125 | 102000 | 9669964300 | 110400 | 110400 | 110600 | 110400 | 153 |
| 493 | 20241125 | 101900 | 9653064800 | 110500 | 110600 | 110600 | 110400 | 631 |
| 494 | 20241125 | 101800 | 9583288900 | 110600 | 110700 | 110800 | 110600 | 880 |
| 495 | 20241125 | 101700 | 9485883600 | 110700 | 110600 | 110700 | 110600 | 5 |
| 496 | 20241125 | 101600 | 9485330200 | 110700 | 110600 | 110700 | 110600 | 51 |
| 497 | 20241125 | 101500 | 9479689000 | 110600 | 110500 | 110700 | 110500 | 256 |
| 498 | 20241125 | 101400 | 9451381900 | 110500 | 110500 | 110700 | 110400 | 456 |
| 499 | 20241125 | 101300 | 9400956000 | 110700 | 110500 | 110700 | 110500 | 493 |
| 500 | 20241125 | 101200 | 9346431800 | 110500 | 110300 | 110500 | 110300 | 290 |
| 501 | 20241125 | 101100 | 9314422700 | 110400 | 110400 | 110500 | 110300 | 397 |
| 502 | 20241125 | 101000 | 9270593700 | 110500 | 110500 | 110600 | 110400 | 370 |
| 503 | 20241125 | 100900 | 9229707800 | 110500 | 110600 | 110700 | 110400 | 1161 |
| 504 | 20241125 | 100800 | 9101300300 | 110700 | 110400 | 110700 | 110400 | 1855 |
| 505 | 20241125 | 100700 | 8896225700 | 110400 | 110500 | 110500 | 110400 | 770 |
| 506 | 20241125 | 100600 | 8811183800 | 110500 | 110300 | 110500 | 110300 | 516 |
| 507 | 20241125 | 100500 | 8754207500 | 110300 | 110000 | 110300 | 109800 | 1604 |
| 508 | 20241125 | 100400 | 8577679000 | 110000 | 109900 | 110300 | 109900 | 1291 |
| 509 | 20241125 | 100300 | 8435548600 | 109900 | 109900 | 110000 | 109900 | 236 |
| 510 | 20241125 | 100200 | 8409610600 | 109900 | 110100 | 110100 | 109900 | 245 |
| 511 | 20241125 | 100100 | 8382662800 | 110000 | 109800 | 110100 | 109800 | 221 |
| 512 | 20241125 | 100000 | 8358361000 | 109800 | 109900 | 109900 | 109800 | 708 |
| 513 | 20241125 | 095900 | 8280583600 | 109900 | 110100 | 110100 | 109800 | 589 |
| 514 | 20241125 | 095800 | 8215829400 | 110000 | 110200 | 110200 | 110000 | 413 |
| 515 | 20241125 | 095700 | 8170364100 | 110200 | 110300 | 110300 | 110200 | 274 |
| 516 | 20241125 | 095600 | 8140151300 | 110300 | 110100 | 110300 | 110100 | 566 |
| 517 | 20241125 | 095500 | 8077771000 | 110000 | 110200 | 110200 | 110000 | 391 |
| 518 | 20241125 | 095400 | 8034747100 | 110200 | 110400 | 110400 | 110100 | 661 |
| 519 | 20241125 | 095300 | 7961836400 | 110300 | 110300 | 110400 | 110300 | 668 |
| 520 | 20241125 | 095200 | 7888119600 | 110300 | 110200 | 110400 | 110000 | 688 |
| 521 | 20241125 | 095100 | 7812322600 | 110100 | 110000 | 110300 | 110000 | 1101 |
| 522 | 20241125 | 095000 | 7691112400 | 110000 | 109800 | 110000 | 109700 | 2072 |
| 523 | 20241125 | 094900 | 7463583600 | 109900 | 109900 | 109900 | 109800 | 366 |
| 524 | 20241125 | 094800 | 7423367000 | 109900 | 109900 | 109900 | 109800 | 303 |
| 525 | 20241125 | 094700 | 7390092300 | 109900 | 109800 | 109900 | 109800 | 394 |
| 526 | 20241125 | 094600 | 7346794500 | 109800 | 110000 | 110000 | 109800 | 359 |
| 527 | 20241125 | 094500 | 7307361900 | 110000 | 110000 | 110000 | 109800 | 504 |
| 528 | 20241125 | 094400 | 7251971100 | 110000 | 109700 | 110000 | 109600 | 1554 |
| 529 | 20241125 | 094300 | 7081449200 | 109700 | 109600 | 109700 | 109500 | 1099 |
| 530 | 20241125 | 094200 | 6960996900 | 109600 | 109600 | 109700 | 109600 | 524 |
| 531 | 20241125 | 094100 | 6903562300 | 109600 | 109900 | 109900 | 109600 | 1588 |
| 532 | 20241125 | 094000 | 6729435600 | 109700 | 109900 | 110000 | 109700 | 755 |
| 533 | 20241125 | 093900 | 6646520600 | 109900 | 110100 | 110100 | 109800 | 1367 |
| 534 | 20241125 | 093800 | 6496289600 | 110400 | 110000 | 110400 | 110000 | 1025 |
| 535 | 20241125 | 093700 | 6383368200 | 110000 | 110100 | 110100 | 110000 | 457 |
| 536 | 20241125 | 093600 | 6333093200 | 110100 | 110100 | 110200 | 110000 | 510 |
| 537 | 20241125 | 093500 | 6276952600 | 110100 | 110300 | 110300 | 110000 | 559 |
| 538 | 20241125 | 093400 | 6215421100 | 110200 | 110500 | 110500 | 110200 | 422 |
| 539 | 20241125 | 093300 | 6168872100 | 110500 | 110500 | 110500 | 110300 | 350 |
| 540 | 20241125 | 093200 | 6130241200 | 110400 | 110500 | 110600 | 110400 | 243 |
| 541 | 20241125 | 093100 | 6103407400 | 110500 | 110400 | 110700 | 110300 | 621 |
| 542 | 20241125 | 093000 | 6034742000 | 110400 | 110000 | 110400 | 110000 | 1041 |
| 543 | 20241125 | 092900 | 5920016400 | 110000 | 109900 | 110000 | 109800 | 739 |
| 544 | 20241125 | 092800 | 5838792400 | 109900 | 110100 | 110100 | 109800 | 278 |
| 545 | 20241125 | 092700 | 5808219900 | 109900 | 109700 | 110200 | 109700 | 532 |
| 546 | 20241125 | 092600 | 5749768300 | 109700 | 109800 | 109800 | 109500 | 1409 |
| 547 | 20241125 | 092500 | 5595271000 | 109800 | 110000 | 110200 | 109600 | 1062 |
| 548 | 20241125 | 092400 | 5478515900 | 110000 | 109500 | 110000 | 109500 | 807 |
| 549 | 20241125 | 092300 | 5389986100 | 109500 | 110100 | 110100 | 109500 | 3345 |
| 550 | 20241125 | 092200 | 5022550500 | 110000 | 110200 | 110200 | 110000 | 1084 |
| 551 | 20241125 | 092100 | 4903199300 | 110200 | 110600 | 110800 | 110200 | 770 |
| 552 | 20241125 | 092000 | 4818229500 | 110600 | 110400 | 110600 | 110100 | 1252 |
| 553 | 20241125 | 091900 | 4680079900 | 110300 | 110100 | 110500 | 110100 | 409 |
| 554 | 20241125 | 091800 | 4634953700 | 110200 | 110400 | 110600 | 110100 | 1589 |
| 555 | 20241125 | 091700 | 4459763500 | 110500 | 110600 | 110700 | 110400 | 1284 |
| 556 | 20241125 | 091600 | 4317791200 | 110600 | 110500 | 110800 | 110400 | 2230 |
| 557 | 20241125 | 091500 | 4071290600 | 110500 | 110700 | 110800 | 110400 | 632 |
| 558 | 20241125 | 091400 | 4001371400 | 110700 | 110900 | 111400 | 110700 | 505 |
| 559 | 20241125 | 091300 | 3945366300 | 110900 | 110700 | 111400 | 110600 | 368 |
| 560 | 20241125 | 091200 | 3904582800 | 110700 | 111300 | 111600 | 110700 | 1882 |
| 561 | 20241125 | 091100 | 3695717400 | 111200 | 111800 | 112100 | 111200 | 1518 |
| 562 | 20241125 | 091000 | 3526212300 | 111800 | 111500 | 112100 | 111500 | 2952 |
| 563 | 20241125 | 090900 | 3196259900 | 111500 | 110900 | 111600 | 110500 | 2959 |
| 564 | 20241125 | 090800 | 2867134500 | 110900 | 111200 | 111400 | 110800 | 2567 |
| 565 | 20241125 | 090700 | 2581870600 | 110800 | 110400 | 111400 | 110300 | 4137 |
| 566 | 20241125 | 090600 | 2123662300 | 110300 | 110600 | 110800 | 109800 | 2876 |
| 567 | 20241125 | 090500 | 1806689100 | 110300 | 110700 | 110800 | 110100 | 1519 |
| 568 | 20241125 | 090400 | 1638913100 | 110700 | 110500 | 110800 | 109600 | 1326 |
| 569 | 20241125 | 090300 | 1492835200 | 110300 | 109900 | 110800 | 109600 | 2308 |
| 570 | 20241125 | 090200 | 1238182800 | 109700 | 109900 | 110200 | 109400 | 3769 |
| 571 | 20241125 | 090100 | 824500800 | 109800 | 110600 | 110700 | 109800 | 1660 |
| 572 | 20241125 | 090000 | 641577800 | 110600 | 111300 | 111800 | 109600 | 5772 |