36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 191500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 15431 |
| 3 | 20241127 | 191400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 4 | 20241127 | 191300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 5 | 20241127 | 191200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 6 | 20241127 | 191100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 7 | 20241127 | 191000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 8 | 20241127 | 190900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 9 | 20241127 | 190800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 10 | 20241127 | 190700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 11 | 20241127 | 190600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 12 | 20241127 | 190500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 13 | 20241127 | 190400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 14 | 20241127 | 190300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 15 | 20241127 | 190200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 16 | 20241127 | 190100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 17 | 20241127 | 190000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 18 | 20241127 | 185900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 19 | 20241127 | 185800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 20 | 20241127 | 185700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 21 | 20241127 | 185600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 22 | 20241127 | 185500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 23 | 20241127 | 185400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 24 | 20241127 | 185300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 25 | 20241127 | 185200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 26 | 20241127 | 185100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 27 | 20241127 | 185000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 28 | 20241127 | 184900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 29 | 20241127 | 184800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 30 | 20241127 | 184700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 31 | 20241127 | 184600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 32 | 20241127 | 184500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 15431 |
| 33 | 20241127 | 184400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 34 | 20241127 | 184300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 35 | 20241127 | 184200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 36 | 20241127 | 184100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 37 | 20241127 | 184000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 38 | 20241127 | 183900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 39 | 20241127 | 183800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 40 | 20241127 | 183700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 41 | 20241127 | 183600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 42 | 20241127 | 183500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 43 | 20241127 | 183400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 44 | 20241127 | 183300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 45 | 20241127 | 183200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 46 | 20241127 | 183100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 47 | 20241127 | 183000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 48 | 20241127 | 182900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 49 | 20241127 | 182800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 50 | 20241127 | 182700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 51 | 20241127 | 182600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 52 | 20241127 | 182500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 53 | 20241127 | 182400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 54 | 20241127 | 182300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 55 | 20241127 | 182200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 56 | 20241127 | 182100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 57 | 20241127 | 182000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 58 | 20241127 | 181900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 59 | 20241127 | 181800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 60 | 20241127 | 181700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 61 | 20241127 | 181600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 62 | 20241127 | 181500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 15431 |
| 63 | 20241127 | 181400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 64 | 20241127 | 181300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 65 | 20241127 | 181200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 66 | 20241127 | 181100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 67 | 20241127 | 181000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 68 | 20241127 | 180900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 69 | 20241127 | 180800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 70 | 20241127 | 180700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 71 | 20241127 | 180600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 72 | 20241127 | 180500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 73 | 20241127 | 180400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 74 | 20241127 | 180300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 75 | 20241127 | 180200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 76 | 20241127 | 180100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 77 | 20241127 | 180000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 78 | 20241127 | 175900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 79 | 20241127 | 175800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 80 | 20241127 | 175700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 81 | 20241127 | 175600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 82 | 20241127 | 175500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 83 | 20241127 | 175400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 84 | 20241127 | 175300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 85 | 20241127 | 175200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 86 | 20241127 | 175100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 87 | 20241127 | 175000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 88 | 20241127 | 174900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 89 | 20241127 | 174800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 90 | 20241127 | 174700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 91 | 20241127 | 174600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 92 | 20241127 | 174500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 15431 |
| 93 | 20241127 | 174400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 94 | 20241127 | 174300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 95 | 20241127 | 174200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 96 | 20241127 | 174100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 97 | 20241127 | 174000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 98 | 20241127 | 173900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 99 | 20241127 | 173800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 100 | 20241127 | 173700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 101 | 20241127 | 173600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 102 | 20241127 | 173500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 103 | 20241127 | 173400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 104 | 20241127 | 173300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 105 | 20241127 | 173200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 106 | 20241127 | 173100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 107 | 20241127 | 173000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 108 | 20241127 | 172900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 109 | 20241127 | 172800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 110 | 20241127 | 172700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 111 | 20241127 | 172600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 112 | 20241127 | 172500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 113 | 20241127 | 172400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 114 | 20241127 | 172300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 115 | 20241127 | 172200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 116 | 20241127 | 172100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 117 | 20241127 | 172000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 118 | 20241127 | 171900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 119 | 20241127 | 171800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 120 | 20241127 | 171700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 121 | 20241127 | 171600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 122 | 20241127 | 171500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 15431 |
| 123 | 20241127 | 171400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 124 | 20241127 | 171300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 125 | 20241127 | 171200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 126 | 20241127 | 171100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 127 | 20241127 | 171000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 128 | 20241127 | 170900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 129 | 20241127 | 170800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 130 | 20241127 | 170700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 131 | 20241127 | 170600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 132 | 20241127 | 170500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 133 | 20241127 | 170400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 134 | 20241127 | 170300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 135 | 20241127 | 170200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 136 | 20241127 | 170100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 137 | 20241127 | 170000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 138 | 20241127 | 165900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 139 | 20241127 | 165800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 140 | 20241127 | 165700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 141 | 20241127 | 165600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 142 | 20241127 | 165500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 143 | 20241127 | 165400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 144 | 20241127 | 165300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 145 | 20241127 | 165200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 146 | 20241127 | 165100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 147 | 20241127 | 165000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 148 | 20241127 | 164900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 149 | 20241127 | 164800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 150 | 20241127 | 164700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 151 | 20241127 | 164600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 152 | 20241127 | 164500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 15431 |
| 153 | 20241127 | 164400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 154 | 20241127 | 164300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 155 | 20241127 | 164200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 156 | 20241127 | 164100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 157 | 20241127 | 164000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 158 | 20241127 | 163900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 159 | 20241127 | 163800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 160 | 20241127 | 163700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 161 | 20241127 | 163600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 162 | 20241127 | 163500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 163 | 20241127 | 163400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 164 | 20241127 | 163300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 165 | 20241127 | 163200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 166 | 20241127 | 163100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 167 | 20241127 | 163000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 168 | 20241127 | 162900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 169 | 20241127 | 162800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 170 | 20241127 | 162700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 171 | 20241127 | 162600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 172 | 20241127 | 162500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 173 | 20241127 | 162400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 174 | 20241127 | 162300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 175 | 20241127 | 162200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 176 | 20241127 | 162100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 177 | 20241127 | 162000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 178 | 20241127 | 161900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 179 | 20241127 | 161800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 180 | 20241127 | 161700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 181 | 20241127 | 161600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 182 | 20241127 | 161500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 15431 |
| 183 | 20241127 | 161400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 184 | 20241127 | 161300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 185 | 20241127 | 161200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 186 | 20241127 | 161100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 187 | 20241127 | 161000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 188 | 20241127 | 160900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 189 | 20241127 | 160800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 190 | 20241127 | 160700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 191 | 20241127 | 160600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 192 | 20241127 | 160500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 193 | 20241127 | 160400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 194 | 20241127 | 160300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 195 | 20241127 | 160200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 196 | 20241127 | 160100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 197 | 20241127 | 160000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 198 | 20241127 | 155900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 199 | 20241127 | 155800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 200 | 20241127 | 155700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 201 | 20241127 | 155600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 202 | 20241127 | 155500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 203 | 20241127 | 155400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 204 | 20241127 | 155300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 205 | 20241127 | 155200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 206 | 20241127 | 155100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 207 | 20241127 | 155000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 208 | 20241127 | 154900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 209 | 20241127 | 154800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 210 | 20241127 | 154700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 211 | 20241127 | 154600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 212 | 20241127 | 154500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 15431 |
| 213 | 20241127 | 154400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 214 | 20241127 | 154300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 215 | 20241127 | 154200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 216 | 20241127 | 154100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 217 | 20241127 | 154000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 218 | 20241127 | 153900 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 219 | 20241127 | 153800 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 220 | 20241127 | 153700 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 221 | 20241127 | 153600 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 222 | 20241127 | 153500 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 223 | 20241127 | 153400 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 224 | 20241127 | 153300 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 225 | 20241127 | 153200 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 226 | 20241127 | 153100 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 227 | 20241127 | 153000 | 27204692800 | 124700 | 124700 | 124700 | 124700 | 15431 |
| 228 | 20241127 | 152900 | 25280447100 | 124800 | 124800 | 124800 | 124800 | 0 |
| 229 | 20241127 | 152800 | 25280447100 | 124800 | 124800 | 124800 | 124800 | 0 |
| 230 | 20241127 | 152700 | 25280447100 | 124800 | 124800 | 124800 | 124800 | 0 |
| 231 | 20241127 | 152600 | 25280447100 | 124800 | 124800 | 124800 | 124800 | 0 |
| 232 | 20241127 | 152500 | 25280447100 | 124800 | 124800 | 124800 | 124800 | 0 |
| 233 | 20241127 | 152400 | 25280447100 | 124800 | 124800 | 124800 | 124800 | 0 |
| 234 | 20241127 | 152300 | 25280447100 | 124800 | 124800 | 124800 | 124800 | 0 |
| 235 | 20241127 | 152200 | 25280447100 | 124800 | 124800 | 124800 | 124800 | 0 |
| 236 | 20241127 | 152100 | 25280447100 | 124800 | 124800 | 124800 | 124800 | 0 |
| 237 | 20241127 | 152000 | 25280447100 | 124800 | 124800 | 124800 | 124800 | 0 |
| 238 | 20241127 | 151900 | 25280447100 | 124800 | 124700 | 124800 | 124700 | 373 |
| 239 | 20241127 | 151800 | 25233907900 | 124700 | 124600 | 124800 | 124600 | 540 |
| 240 | 20241127 | 151700 | 25166556700 | 124600 | 124800 | 124800 | 124500 | 1253 |
| 241 | 20241127 | 151600 | 25010297500 | 124800 | 124800 | 124800 | 124700 | 273 |
| 242 | 20241127 | 151500 | 24976233100 | 124800 | 124800 | 124800 | 124600 | 311 |
| 243 | 20241127 | 151400 | 24937429400 | 124700 | 124600 | 124700 | 124500 | 472 |
| 244 | 20241127 | 151300 | 24878582700 | 124600 | 124600 | 124600 | 124500 | 403 |
| 245 | 20241127 | 151200 | 24828375300 | 124600 | 124600 | 124700 | 124500 | 523 |
| 246 | 20241127 | 151100 | 24763200000 | 124600 | 124600 | 124600 | 124500 | 303 |
| 247 | 20241127 | 151000 | 24725452400 | 124600 | 124600 | 124600 | 124500 | 197 |
| 248 | 20241127 | 150900 | 24700908800 | 124600 | 124400 | 124600 | 124400 | 1112 |
| 249 | 20241127 | 150800 | 24562519400 | 124400 | 124700 | 124700 | 124300 | 2102 |
| 250 | 20241127 | 150700 | 24300981900 | 124700 | 124800 | 124800 | 124600 | 467 |
| 251 | 20241127 | 150600 | 24242759500 | 124800 | 124600 | 124800 | 124600 | 492 |
| 252 | 20241127 | 150500 | 24181395700 | 124700 | 124600 | 124700 | 124500 | 224 |
| 253 | 20241127 | 150400 | 24153472700 | 124600 | 124700 | 124700 | 124500 | 681 |
| 254 | 20241127 | 150300 | 24068607100 | 124700 | 124700 | 124800 | 124600 | 505 |
| 255 | 20241127 | 150200 | 24005630400 | 124700 | 124700 | 124800 | 124600 | 795 |
| 256 | 20241127 | 150100 | 23906504000 | 124700 | 124600 | 124700 | 124500 | 403 |
| 257 | 20241127 | 150000 | 23856290500 | 124600 | 124600 | 124700 | 124500 | 1092 |
| 258 | 20241127 | 145900 | 23720221400 | 124600 | 124700 | 124700 | 124600 | 280 |
| 259 | 20241127 | 145800 | 23685311700 | 124700 | 124700 | 124700 | 124600 | 334 |
| 260 | 20241127 | 145700 | 23643670300 | 124700 | 124600 | 124700 | 124500 | 366 |
| 261 | 20241127 | 145600 | 23598053600 | 124600 | 124700 | 124700 | 124500 | 539 |
| 262 | 20241127 | 145500 | 23530873500 | 124700 | 124800 | 124800 | 124600 | 332 |
| 263 | 20241127 | 145400 | 23489477200 | 124800 | 124600 | 124800 | 124600 | 443 |
| 264 | 20241127 | 145300 | 23434236900 | 124700 | 124700 | 124700 | 124600 | 412 |
| 265 | 20241127 | 145200 | 23382863000 | 124700 | 124700 | 124800 | 124600 | 396 |
| 266 | 20241127 | 145100 | 23333493500 | 124700 | 124700 | 124800 | 124600 | 460 |
| 267 | 20241127 | 145000 | 23276139600 | 124700 | 124700 | 124700 | 124600 | 519 |
| 268 | 20241127 | 144900 | 23211447400 | 124700 | 124600 | 124700 | 124500 | 234 |
| 269 | 20241127 | 144800 | 23182284100 | 124600 | 124600 | 124600 | 124500 | 386 |
| 270 | 20241127 | 144700 | 23134210700 | 124600 | 124800 | 124800 | 124500 | 817 |
| 271 | 20241127 | 144600 | 23032365300 | 124800 | 124800 | 124800 | 124700 | 392 |
| 272 | 20241127 | 144500 | 22983449400 | 124800 | 124800 | 124800 | 124700 | 575 |
| 273 | 20241127 | 144400 | 22911697600 | 124800 | 124800 | 124800 | 124700 | 260 |
| 274 | 20241127 | 144300 | 22879251700 | 124800 | 124800 | 124800 | 124700 | 383 |
| 275 | 20241127 | 144200 | 22831465800 | 124800 | 124800 | 124800 | 124700 | 340 |
| 276 | 20241127 | 144100 | 22789049700 | 124800 | 124800 | 124800 | 124700 | 261 |
| 277 | 20241127 | 144000 | 22756484700 | 124800 | 124800 | 124800 | 124700 | 350 |
| 278 | 20241127 | 143900 | 22712810900 | 124700 | 124800 | 124800 | 124700 | 249 |
| 279 | 20241127 | 143800 | 22681745800 | 124800 | 124600 | 124800 | 124600 | 248 |
| 280 | 20241127 | 143700 | 22650816200 | 124700 | 124700 | 124700 | 124600 | 404 |
| 281 | 20241127 | 143600 | 22600455800 | 124700 | 124800 | 124800 | 124700 | 294 |
| 282 | 20241127 | 143500 | 22563784100 | 124800 | 124700 | 124800 | 124600 | 304 |
| 283 | 20241127 | 143400 | 22525869000 | 124700 | 124700 | 124700 | 124600 | 225 |
| 284 | 20241127 | 143300 | 22497817300 | 124700 | 124700 | 124700 | 124300 | 972 |
| 285 | 20241127 | 143200 | 22376767000 | 124700 | 124700 | 124700 | 124600 | 186 |
| 286 | 20241127 | 143100 | 22353578600 | 124700 | 124500 | 124800 | 124500 | 312 |
| 287 | 20241127 | 143000 | 22314680600 | 124600 | 124700 | 124800 | 124500 | 516 |
| 288 | 20241127 | 142900 | 22250373500 | 124700 | 124600 | 124700 | 124500 | 244 |
| 289 | 20241127 | 142800 | 22219964300 | 124600 | 124600 | 124600 | 124500 | 320 |
| 290 | 20241127 | 142700 | 22180103700 | 124600 | 124700 | 124700 | 124500 | 373 |
| 291 | 20241127 | 142600 | 22133632000 | 124700 | 124700 | 124800 | 124500 | 497 |
| 292 | 20241127 | 142500 | 22071675000 | 124600 | 124700 | 124800 | 124600 | 501 |
| 293 | 20241127 | 142400 | 22009219700 | 124700 | 124600 | 124700 | 124600 | 285 |
| 294 | 20241127 | 142300 | 21973697500 | 124600 | 124700 | 124800 | 124500 | 273 |
| 295 | 20241127 | 142200 | 21939675600 | 124700 | 124500 | 124700 | 124400 | 308 |
| 296 | 20241127 | 142100 | 21901303700 | 124400 | 124500 | 124500 | 124400 | 648 |
| 297 | 20241127 | 142000 | 21820676400 | 124500 | 124600 | 124600 | 124400 | 528 |
| 298 | 20241127 | 141900 | 21754935600 | 124600 | 124600 | 124600 | 124500 | 923 |
| 299 | 20241127 | 141800 | 21639994400 | 124600 | 124700 | 124700 | 124500 | 471 |
| 300 | 20241127 | 141700 | 21581297700 | 124600 | 124700 | 124700 | 124600 | 945 |
| 301 | 20241127 | 141600 | 21463529400 | 124600 | 124800 | 124800 | 124600 | 738 |
| 302 | 20241127 | 141500 | 21371509000 | 124800 | 124800 | 124800 | 124700 | 275 |
| 303 | 20241127 | 141400 | 21337196000 | 124900 | 125000 | 125000 | 124700 | 4590 |
| 304 | 20241127 | 141300 | 20764002700 | 125000 | 125000 | 125100 | 124900 | 476 |
| 305 | 20241127 | 141200 | 20704506200 | 125000 | 125100 | 125100 | 124900 | 426 |
| 306 | 20241127 | 141100 | 20651246600 | 125000 | 125100 | 125200 | 125000 | 777 |
| 307 | 20241127 | 141000 | 20554096500 | 125100 | 125100 | 125100 | 125000 | 788 |
| 308 | 20241127 | 140900 | 20455586500 | 125100 | 125100 | 125100 | 125000 | 279 |
| 309 | 20241127 | 140800 | 20420692700 | 125100 | 125100 | 125200 | 124900 | 1124 |
| 310 | 20241127 | 140700 | 20280120700 | 125200 | 125300 | 125300 | 125100 | 1026 |
| 311 | 20241127 | 140600 | 20151662800 | 125300 | 125200 | 125400 | 125100 | 1502 |
| 312 | 20241127 | 140500 | 19963464200 | 125300 | 125000 | 125300 | 125000 | 1025 |
| 313 | 20241127 | 140400 | 19835199200 | 125000 | 125000 | 125000 | 124900 | 371 |
| 314 | 20241127 | 140300 | 19788831500 | 124900 | 124600 | 125000 | 124500 | 4473 |
| 315 | 20241127 | 140200 | 19231100700 | 124600 | 124600 | 124600 | 124500 | 648 |
| 316 | 20241127 | 140100 | 19150414600 | 124600 | 124500 | 124600 | 124400 | 804 |
| 317 | 20241127 | 140000 | 19050309900 | 124500 | 124400 | 124500 | 124400 | 407 |
| 318 | 20241127 | 135900 | 18999646500 | 124400 | 124400 | 124400 | 124300 | 448 |
| 319 | 20241127 | 135800 | 18943921300 | 124300 | 124400 | 124400 | 124300 | 278 |
| 320 | 20241127 | 135700 | 18909342600 | 124300 | 124500 | 124500 | 124300 | 2723 |
| 321 | 20241127 | 135600 | 18570623600 | 124500 | 124600 | 124600 | 124400 | 619 |
| 322 | 20241127 | 135500 | 18493552100 | 124500 | 124500 | 124500 | 124400 | 442 |
| 323 | 20241127 | 135400 | 18438528700 | 124500 | 124500 | 124500 | 124400 | 397 |
| 324 | 20241127 | 135300 | 18389103900 | 124500 | 124500 | 124500 | 124400 | 370 |
| 325 | 20241127 | 135200 | 18343052900 | 124400 | 124500 | 124500 | 124400 | 128 |
| 326 | 20241127 | 135100 | 18327125000 | 124400 | 124500 | 124500 | 124400 | 196 |
| 327 | 20241127 | 135000 | 18302728300 | 124500 | 124500 | 124500 | 124400 | 341 |
| 328 | 20241127 | 134900 | 18260278900 | 124500 | 124500 | 124500 | 124400 | 214 |
| 329 | 20241127 | 134800 | 18233638100 | 124500 | 124600 | 124600 | 124400 | 554 |
| 330 | 20241127 | 134700 | 18164671200 | 124600 | 124600 | 124600 | 124500 | 60 |
| 331 | 20241127 | 134600 | 18157197800 | 124600 | 124600 | 124600 | 124500 | 136 |
| 332 | 20241127 | 134500 | 18140259400 | 124500 | 124500 | 124600 | 124500 | 207 |
| 333 | 20241127 | 134400 | 18114473800 | 124500 | 124500 | 124600 | 124400 | 288 |
| 334 | 20241127 | 134300 | 18078620900 | 124400 | 124600 | 124600 | 124400 | 294 |
| 335 | 20241127 | 134200 | 18042029200 | 124500 | 124600 | 124600 | 124500 | 529 |
| 336 | 20241127 | 134100 | 17976163600 | 124500 | 124600 | 124600 | 124500 | 210 |
| 337 | 20241127 | 134000 | 17950004300 | 124600 | 124500 | 124600 | 124500 | 76 |
| 338 | 20241127 | 133900 | 17940537300 | 124600 | 124500 | 124700 | 124500 | 216 |
| 339 | 20241127 | 133800 | 17913636300 | 124700 | 124700 | 124700 | 124500 | 332 |
| 340 | 20241127 | 133700 | 17872271600 | 124700 | 124700 | 124700 | 124600 | 84 |
| 341 | 20241127 | 133600 | 17861801900 | 124600 | 124700 | 124700 | 124500 | 157 |
| 342 | 20241127 | 133500 | 17842237800 | 124600 | 124500 | 124700 | 124500 | 102 |
| 343 | 20241127 | 133400 | 17829530100 | 124600 | 124500 | 124600 | 124400 | 158 |
| 344 | 20241127 | 133300 | 17809855700 | 124500 | 124400 | 124600 | 124400 | 211 |
| 345 | 20241127 | 133200 | 17783588300 | 124400 | 124800 | 124800 | 124400 | 1182 |
| 346 | 20241127 | 133100 | 17636308000 | 124700 | 124700 | 124800 | 124600 | 813 |
| 347 | 20241127 | 133000 | 17534924200 | 124700 | 124800 | 124800 | 124700 | 105 |
| 348 | 20241127 | 132900 | 17521826800 | 124800 | 124800 | 124800 | 124700 | 111 |
| 349 | 20241127 | 132800 | 17507978800 | 124800 | 124700 | 124800 | 124700 | 64 |
| 350 | 20241127 | 132700 | 17499994200 | 124800 | 124800 | 124800 | 124700 | 169 |
| 351 | 20241127 | 132600 | 17478906900 | 124800 | 124700 | 124800 | 124700 | 170 |
| 352 | 20241127 | 132500 | 17457701200 | 124700 | 124700 | 124700 | 124600 | 203 |
| 353 | 20241127 | 132400 | 17432394200 | 124700 | 124700 | 124700 | 124600 | 185 |
| 354 | 20241127 | 132300 | 17409330200 | 124800 | 124800 | 124800 | 124600 | 1000 |
| 355 | 20241127 | 132200 | 17284629300 | 124800 | 124700 | 124800 | 124700 | 179 |
| 356 | 20241127 | 132100 | 17262294100 | 124700 | 124800 | 124800 | 124700 | 116 |
| 357 | 20241127 | 132000 | 17247818900 | 124800 | 124800 | 124800 | 124700 | 107 |
| 358 | 20241127 | 131900 | 17234469500 | 124700 | 124900 | 124900 | 124700 | 94 |
| 359 | 20241127 | 131800 | 17222735000 | 124700 | 124800 | 124900 | 124700 | 270 |
| 360 | 20241127 | 131700 | 17189033000 | 124800 | 124700 | 124800 | 124700 | 120 |
| 361 | 20241127 | 131600 | 17174062000 | 124800 | 124600 | 124800 | 124600 | 143 |
| 362 | 20241127 | 131500 | 17156224200 | 124600 | 124800 | 124800 | 124600 | 211 |
| 363 | 20241127 | 131400 | 17129908500 | 124800 | 124700 | 124900 | 124700 | 183 |
| 364 | 20241127 | 131300 | 17107071800 | 124700 | 124800 | 124800 | 124700 | 149 |
| 365 | 20241127 | 131200 | 17088480800 | 124800 | 124800 | 124800 | 124700 | 77 |
| 366 | 20241127 | 131100 | 17078872900 | 124800 | 124800 | 124800 | 124600 | 262 |
| 367 | 20241127 | 131000 | 17046181000 | 124700 | 124900 | 124900 | 124700 | 1852 |
| 368 | 20241127 | 130900 | 16815088800 | 124900 | 124900 | 124900 | 124800 | 380 |
| 369 | 20241127 | 130800 | 16767648900 | 124900 | 124900 | 124900 | 124800 | 38 |
| 370 | 20241127 | 130700 | 16762904000 | 124900 | 124900 | 124900 | 124800 | 484 |
| 371 | 20241127 | 130600 | 16702456900 | 124900 | 125000 | 125000 | 124800 | 1345 |
| 372 | 20241127 | 130500 | 16534403300 | 125100 | 124900 | 125200 | 124900 | 595 |
| 373 | 20241127 | 130400 | 16460007700 | 124900 | 125000 | 125000 | 124900 | 322 |
| 374 | 20241127 | 130300 | 16419775000 | 124900 | 125000 | 125000 | 124900 | 34 |
| 375 | 20241127 | 130200 | 16415526100 | 125000 | 125000 | 125000 | 124900 | 711 |
| 376 | 20241127 | 130100 | 16326658300 | 125000 | 125000 | 125000 | 124900 | 94 |
| 377 | 20241127 | 130000 | 16314912100 | 125000 | 125000 | 125000 | 124900 | 199 |
| 378 | 20241127 | 125900 | 16290044100 | 125000 | 124900 | 125000 | 124900 | 198 |
| 379 | 20241127 | 125800 | 16265307700 | 124900 | 125000 | 125000 | 124900 | 155 |
| 380 | 20241127 | 125700 | 16245940900 | 125000 | 125000 | 125000 | 124900 | 176 |
| 381 | 20241127 | 125600 | 16223951000 | 125000 | 125000 | 125000 | 124900 | 272 |
| 382 | 20241127 | 125500 | 16189955200 | 125000 | 125000 | 125000 | 124900 | 189 |
| 383 | 20241127 | 125400 | 16166337500 | 125000 | 125000 | 125000 | 124900 | 114 |
| 384 | 20241127 | 125300 | 16152089900 | 124900 | 125000 | 125000 | 124900 | 212 |
| 385 | 20241127 | 125200 | 16125605100 | 125000 | 124900 | 125000 | 124900 | 149 |
| 386 | 20241127 | 125100 | 16106989400 | 124900 | 124900 | 124900 | 124800 | 135 |
| 387 | 20241127 | 125000 | 16090132400 | 124900 | 124900 | 124900 | 124800 | 185 |
| 388 | 20241127 | 124900 | 16067029300 | 124900 | 124900 | 124900 | 124800 | 97 |
| 389 | 20241127 | 124800 | 16054915800 | 124800 | 124900 | 124900 | 124800 | 117 |
| 390 | 20241127 | 124700 | 16040309500 | 124900 | 124900 | 124900 | 124900 | 95 |
| 391 | 20241127 | 124600 | 16028444000 | 124900 | 124900 | 124900 | 124800 | 158 |
| 392 | 20241127 | 124500 | 16008714900 | 124900 | 124900 | 124900 | 124800 | 344 |
| 393 | 20241127 | 124400 | 15965778400 | 124800 | 124900 | 125000 | 124800 | 719 |
| 394 | 20241127 | 124300 | 15875968100 | 124800 | 124800 | 124900 | 124700 | 123 |
| 395 | 20241127 | 124200 | 15860617800 | 124800 | 124700 | 124800 | 124700 | 165 |
| 396 | 20241127 | 124100 | 15840028300 | 124800 | 124700 | 124800 | 124700 | 291 |
| 397 | 20241127 | 124000 | 15803714500 | 124700 | 124800 | 124800 | 124700 | 84 |
| 398 | 20241127 | 123900 | 15793233300 | 124800 | 124800 | 124800 | 124700 | 306 |
| 399 | 20241127 | 123800 | 15755058800 | 124800 | 124800 | 124800 | 124700 | 100 |
| 400 | 20241127 | 123700 | 15742579900 | 124800 | 124800 | 124800 | 124700 | 212 |
| 401 | 20241127 | 123600 | 15716126400 | 124700 | 124800 | 124800 | 124700 | 129 |
| 402 | 20241127 | 123500 | 15700033500 | 124800 | 124800 | 124800 | 124700 | 129 |
| 403 | 20241127 | 123400 | 15683935800 | 124800 | 124800 | 124800 | 124700 | 86 |
| 404 | 20241127 | 123300 | 15673206100 | 124800 | 124800 | 124800 | 124700 | 74 |
| 405 | 20241127 | 123200 | 15663973200 | 124800 | 124700 | 124900 | 124700 | 317 |
| 406 | 20241127 | 123100 | 15624405300 | 124800 | 124800 | 124900 | 124800 | 87 |
| 407 | 20241127 | 123000 | 15613544900 | 124700 | 125000 | 125000 | 124700 | 839 |
| 408 | 20241127 | 122900 | 15508824200 | 124900 | 124900 | 125000 | 124800 | 55 |
| 409 | 20241127 | 122800 | 15501951700 | 124900 | 125000 | 125100 | 124800 | 893 |
| 410 | 20241127 | 122700 | 15390406500 | 125000 | 125000 | 125000 | 124900 | 125 |
| 411 | 20241127 | 122600 | 15374784700 | 125000 | 124900 | 125000 | 124800 | 211 |
| 412 | 20241127 | 122500 | 15348430400 | 124900 | 124900 | 125000 | 124900 | 116 |
| 413 | 20241127 | 122400 | 15333939500 | 125000 | 125000 | 125100 | 124900 | 553 |
| 414 | 20241127 | 122300 | 15264835000 | 125100 | 125000 | 125100 | 124900 | 184 |
| 415 | 20241127 | 122200 | 15241832000 | 125000 | 125200 | 125200 | 124900 | 344 |
| 416 | 20241127 | 122100 | 15198829100 | 125100 | 125000 | 125200 | 125000 | 627 |
| 417 | 20241127 | 122000 | 15120417600 | 125000 | 124900 | 125000 | 124900 | 103 |
| 418 | 20241127 | 121900 | 15107545900 | 124900 | 124900 | 125000 | 124900 | 429 |
| 419 | 20241127 | 121800 | 15053959400 | 124900 | 124900 | 124900 | 124800 | 1361 |
| 420 | 20241127 | 121700 | 14884097000 | 124800 | 124900 | 124900 | 124800 | 102 |
| 421 | 20241127 | 121600 | 14871360900 | 124900 | 125000 | 125000 | 124800 | 474 |
| 422 | 20241127 | 121500 | 14812159600 | 125000 | 124900 | 125000 | 124900 | 170 |
| 423 | 20241127 | 121400 | 14790917700 | 125000 | 125000 | 125000 | 124900 | 172 |
| 424 | 20241127 | 121300 | 14769422000 | 125000 | 124900 | 125000 | 124900 | 72 |
| 425 | 20241127 | 121200 | 14760425500 | 125000 | 125000 | 125000 | 124900 | 71 |
| 426 | 20241127 | 121100 | 14751552800 | 124900 | 125000 | 125000 | 124900 | 80 |
| 427 | 20241127 | 121000 | 14741556800 | 124900 | 125100 | 125100 | 124900 | 112 |
| 428 | 20241127 | 120900 | 14727559200 | 125000 | 125000 | 125100 | 124800 | 1004 |
| 429 | 20241127 | 120800 | 14602116500 | 125100 | 125100 | 125100 | 125000 | 33 |
| 430 | 20241127 | 120700 | 14597989100 | 125100 | 125100 | 125100 | 125000 | 232 |
| 431 | 20241127 | 120600 | 14568980900 | 125000 | 125100 | 125100 | 125000 | 99 |
| 432 | 20241127 | 120500 | 14556596700 | 125000 | 125100 | 125100 | 125000 | 597 |
| 433 | 20241127 | 120400 | 14481920100 | 125100 | 125100 | 125100 | 125000 | 86 |
| 434 | 20241127 | 120300 | 14471166300 | 125100 | 125100 | 125100 | 125000 | 96 |
| 435 | 20241127 | 120200 | 14459159700 | 125100 | 125100 | 125100 | 125000 | 114 |
| 436 | 20241127 | 120100 | 14444902200 | 125000 | 125100 | 125100 | 125000 | 55 |
| 437 | 20241127 | 120000 | 14438023300 | 125100 | 125000 | 125100 | 124900 | 218 |
| 438 | 20241127 | 115900 | 14410765400 | 125000 | 125000 | 125000 | 124900 | 222 |
| 439 | 20241127 | 115800 | 14383030400 | 125000 | 125000 | 125000 | 124900 | 127 |
| 440 | 20241127 | 115700 | 14367160900 | 124900 | 124900 | 125000 | 124900 | 115 |
| 441 | 20241127 | 115600 | 14352790000 | 125000 | 124900 | 125000 | 124900 | 151 |
| 442 | 20241127 | 115500 | 14333919100 | 125000 | 124900 | 125000 | 124800 | 480 |
| 443 | 20241127 | 115400 | 14273962000 | 124900 | 124900 | 125000 | 124800 | 215 |
| 444 | 20241127 | 115300 | 14247108400 | 125000 | 125000 | 125100 | 124900 | 1508 |
| 445 | 20241127 | 115200 | 14058628000 | 125100 | 125100 | 125100 | 125000 | 264 |
| 446 | 20241127 | 115100 | 14025607200 | 125100 | 125200 | 125300 | 125000 | 1045 |
| 447 | 20241127 | 115000 | 13894853900 | 125300 | 125300 | 125300 | 125200 | 107 |
| 448 | 20241127 | 114900 | 13881450500 | 125300 | 125200 | 125300 | 125200 | 212 |
| 449 | 20241127 | 114800 | 13854903400 | 125200 | 125100 | 125200 | 125100 | 323 |
| 450 | 20241127 | 114700 | 13814486100 | 125200 | 125300 | 125300 | 125200 | 807 |
| 451 | 20241127 | 114600 | 13713437000 | 125200 | 125200 | 125300 | 125200 | 114 |
| 452 | 20241127 | 114500 | 13699159500 | 125200 | 125300 | 125300 | 125200 | 432 |
| 453 | 20241127 | 114400 | 13645046900 | 125300 | 125200 | 125300 | 125200 | 677 |
| 454 | 20241127 | 114300 | 13560240000 | 125200 | 125300 | 125300 | 125200 | 146 |
| 455 | 20241127 | 114200 | 13541955800 | 125300 | 125300 | 125300 | 125200 | 186 |
| 456 | 20241127 | 114100 | 13518656100 | 125300 | 125200 | 125300 | 125100 | 154 |
| 457 | 20241127 | 114000 | 13499378100 | 125200 | 125200 | 125300 | 125100 | 128 |
| 458 | 20241127 | 113900 | 13483351100 | 125300 | 125300 | 125300 | 125200 | 245 |
| 459 | 20241127 | 113800 | 13452666800 | 125300 | 125200 | 125300 | 125200 | 127 |
| 460 | 20241127 | 113700 | 13436764400 | 125200 | 125200 | 125200 | 125100 | 200 |
| 461 | 20241127 | 113600 | 13411731500 | 125200 | 125200 | 125300 | 125100 | 123 |
| 462 | 20241127 | 113500 | 13396334600 | 125200 | 125300 | 125300 | 125200 | 249 |
| 463 | 20241127 | 113400 | 13365152900 | 125300 | 125200 | 125300 | 125100 | 263 |
| 464 | 20241127 | 113300 | 13332227300 | 125200 | 125200 | 125200 | 125100 | 181 |
| 465 | 20241127 | 113200 | 13309571400 | 125100 | 125200 | 125200 | 125100 | 111 |
| 466 | 20241127 | 113100 | 13295678900 | 125300 | 125100 | 125300 | 125100 | 130 |
| 467 | 20241127 | 113000 | 13279399900 | 125100 | 125300 | 125300 | 125100 | 256 |
| 468 | 20241127 | 112900 | 13247350100 | 125300 | 125300 | 125300 | 125200 | 135 |
| 469 | 20241127 | 112800 | 13230442800 | 125300 | 125300 | 125300 | 125200 | 217 |
| 470 | 20241127 | 112700 | 13203261600 | 125200 | 125200 | 125300 | 125200 | 201 |
| 471 | 20241127 | 112600 | 13178090600 | 125200 | 125200 | 125300 | 125200 | 116 |
| 472 | 20241127 | 112500 | 13163563600 | 125300 | 125100 | 125300 | 125100 | 230 |
| 473 | 20241127 | 112400 | 13134772700 | 125200 | 125200 | 125200 | 125100 | 138 |
| 474 | 20241127 | 112300 | 13117498100 | 125100 | 125200 | 125300 | 125100 | 1073 |
| 475 | 20241127 | 112200 | 12983160400 | 125200 | 125300 | 125300 | 125200 | 180 |
| 476 | 20241127 | 112100 | 12960613800 | 125200 | 125400 | 125400 | 125200 | 386 |
| 477 | 20241127 | 112000 | 12912244100 | 125400 | 125300 | 125400 | 125300 | 186 |
| 478 | 20241127 | 111900 | 12888921600 | 125400 | 125400 | 125400 | 125300 | 300 |
| 479 | 20241127 | 111800 | 12851314300 | 125400 | 125400 | 125400 | 125300 | 129 |
| 480 | 20241127 | 111700 | 12835142900 | 125400 | 125400 | 125400 | 125300 | 1007 |
| 481 | 20241127 | 111600 | 12708876000 | 125400 | 125400 | 125400 | 125300 | 172 |
| 482 | 20241127 | 111500 | 12687315700 | 125400 | 125300 | 125400 | 125300 | 300 |
| 483 | 20241127 | 111400 | 12649719800 | 125400 | 125400 | 125400 | 125300 | 169 |
| 484 | 20241127 | 111300 | 12628538100 | 125400 | 125300 | 125400 | 125300 | 139 |
| 485 | 20241127 | 111200 | 12611114600 | 125300 | 125300 | 125400 | 125300 | 197 |
| 486 | 20241127 | 111100 | 12586424400 | 125300 | 125300 | 125400 | 125300 | 193 |
| 487 | 20241127 | 111000 | 12562236100 | 125400 | 125300 | 125400 | 125200 | 192 |
| 488 | 20241127 | 110900 | 12538165700 | 125400 | 125400 | 125400 | 125200 | 137 |
| 489 | 20241127 | 110800 | 12520997900 | 125400 | 125600 | 125600 | 125200 | 1899 |
| 490 | 20241127 | 110700 | 12282880100 | 125600 | 125600 | 125700 | 125500 | 929 |
| 491 | 20241127 | 110600 | 12166213400 | 125700 | 125700 | 125700 | 125600 | 91 |
| 492 | 20241127 | 110500 | 12154778100 | 125700 | 125700 | 125700 | 125600 | 217 |
| 493 | 20241127 | 110400 | 12127510800 | 125700 | 125700 | 125700 | 125600 | 214 |
| 494 | 20241127 | 110300 | 12100625000 | 125600 | 125700 | 125700 | 125600 | 582 |
| 495 | 20241127 | 110200 | 12027499700 | 125700 | 125600 | 125700 | 125600 | 307 |
| 496 | 20241127 | 110100 | 11988913300 | 125700 | 125700 | 125800 | 125600 | 679 |
| 497 | 20241127 | 110000 | 11903555100 | 125700 | 125700 | 125800 | 125700 | 229 |
| 498 | 20241127 | 105900 | 11874765000 | 125700 | 125700 | 125800 | 125600 | 617 |
| 499 | 20241127 | 105800 | 11797215000 | 125700 | 125800 | 125800 | 125700 | 545 |
| 500 | 20241127 | 105700 | 11728673500 | 125700 | 125700 | 125800 | 125700 | 541 |
| 501 | 20241127 | 105600 | 11660651800 | 125700 | 125800 | 125800 | 125700 | 272 |
| 502 | 20241127 | 105500 | 11626448900 | 125800 | 125800 | 125800 | 125700 | 347 |
| 503 | 20241127 | 105400 | 11582824200 | 125700 | 125500 | 125800 | 125400 | 2939 |
| 504 | 20241127 | 105300 | 11213589200 | 125400 | 125500 | 125500 | 125400 | 814 |
| 505 | 20241127 | 105200 | 11111439700 | 125400 | 125400 | 125500 | 125300 | 1140 |
| 506 | 20241127 | 105100 | 10968543800 | 125400 | 125300 | 125400 | 125300 | 179 |
| 507 | 20241127 | 105000 | 10946111500 | 125300 | 125500 | 125600 | 125300 | 1772 |
| 508 | 20241127 | 104900 | 10723835600 | 125600 | 125500 | 125600 | 125500 | 326 |
| 509 | 20241127 | 104800 | 10682910100 | 125600 | 125600 | 125600 | 125500 | 1370 |
| 510 | 20241127 | 104700 | 10510872300 | 125600 | 125800 | 125800 | 125600 | 779 |
| 511 | 20241127 | 104600 | 10412943300 | 125800 | 125600 | 125800 | 125600 | 520 |
| 512 | 20241127 | 104500 | 10347575200 | 125600 | 125700 | 125800 | 125600 | 985 |
| 513 | 20241127 | 104400 | 10223775100 | 125800 | 125700 | 125800 | 125700 | 183 |
| 514 | 20241127 | 104300 | 10200765200 | 125700 | 125700 | 125800 | 125600 | 1234 |
| 515 | 20241127 | 104200 | 10045652000 | 125700 | 125600 | 125700 | 125600 | 131 |
| 516 | 20241127 | 104100 | 10029192500 | 125700 | 125600 | 125700 | 125600 | 551 |
| 517 | 20241127 | 104000 | 9959945300 | 125600 | 125600 | 125700 | 125600 | 80 |
| 518 | 20241127 | 103900 | 9949892400 | 125700 | 125600 | 125700 | 125600 | 155 |
| 519 | 20241127 | 103800 | 9930418600 | 125700 | 125600 | 125700 | 125400 | 1341 |
| 520 | 20241127 | 103700 | 9762080200 | 125600 | 125600 | 125600 | 125500 | 76 |
| 521 | 20241127 | 103600 | 9752537100 | 125600 | 125600 | 125600 | 125500 | 176 |
| 522 | 20241127 | 103500 | 9730441200 | 125600 | 125600 | 125600 | 125500 | 87 |
| 523 | 20241127 | 103400 | 9719518600 | 125600 | 125700 | 125700 | 125500 | 142 |
| 524 | 20241127 | 103300 | 9701680200 | 125700 | 125700 | 125700 | 125500 | 601 |
| 525 | 20241127 | 103200 | 9626198300 | 125700 | 125600 | 125700 | 125500 | 207 |
| 526 | 20241127 | 103100 | 9600201100 | 125500 | 125500 | 125600 | 125400 | 628 |
| 527 | 20241127 | 103000 | 9521404700 | 125500 | 125500 | 125500 | 125400 | 85 |
| 528 | 20241127 | 102900 | 9510741500 | 125500 | 125500 | 125500 | 125400 | 225 |
| 529 | 20241127 | 102800 | 9482512100 | 125500 | 125500 | 125600 | 125400 | 249 |
| 530 | 20241127 | 102700 | 9451278100 | 125500 | 125600 | 125600 | 125400 | 411 |
| 531 | 20241127 | 102600 | 9399687700 | 125600 | 125500 | 125700 | 125400 | 2904 |
| 532 | 20241127 | 102500 | 9034941400 | 125500 | 125500 | 125600 | 125500 | 196 |
| 533 | 20241127 | 102400 | 9010329900 | 125600 | 125600 | 125600 | 125500 | 153 |
| 534 | 20241127 | 102300 | 8991117500 | 125500 | 125500 | 125600 | 125400 | 409 |
| 535 | 20241127 | 102200 | 8939794100 | 125500 | 125500 | 125500 | 125400 | 250 |
| 536 | 20241127 | 102100 | 8908425100 | 125500 | 125500 | 125500 | 125400 | 259 |
| 537 | 20241127 | 102000 | 8875924400 | 125500 | 125400 | 125500 | 125300 | 142 |
| 538 | 20241127 | 101900 | 8858109300 | 125400 | 125300 | 125400 | 125200 | 489 |
| 539 | 20241127 | 101800 | 8796809400 | 125300 | 125000 | 125300 | 125000 | 502 |
| 540 | 20241127 | 101700 | 8733996600 | 125100 | 125200 | 125200 | 125000 | 397 |
| 541 | 20241127 | 101600 | 8684333300 | 125100 | 125200 | 125200 | 125100 | 121 |
| 542 | 20241127 | 101500 | 8669192100 | 125200 | 125000 | 125200 | 125000 | 312 |
| 543 | 20241127 | 101400 | 8630161500 | 125100 | 125200 | 125300 | 125000 | 370 |
| 544 | 20241127 | 101300 | 8583865300 | 125300 | 125100 | 125300 | 125100 | 244 |
| 545 | 20241127 | 101200 | 8553296100 | 125100 | 125100 | 125300 | 125100 | 105 |
| 546 | 20241127 | 101100 | 8540150800 | 125300 | 125100 | 125300 | 125000 | 1993 |
| 547 | 20241127 | 101000 | 8290782900 | 125000 | 125000 | 125100 | 125000 | 141 |
| 548 | 20241127 | 100900 | 8273150300 | 125000 | 125100 | 125100 | 125000 | 166 |
| 549 | 20241127 | 100800 | 8252392100 | 125100 | 125100 | 125100 | 125000 | 210 |
| 550 | 20241127 | 100700 | 8226129100 | 125000 | 125100 | 125100 | 125000 | 312 |
| 551 | 20241127 | 100600 | 8187116000 | 125100 | 125100 | 125100 | 125000 | 246 |
| 552 | 20241127 | 100500 | 8156347900 | 125100 | 125000 | 125100 | 124900 | 1680 |
| 553 | 20241127 | 100400 | 7946338800 | 125000 | 124900 | 125000 | 124800 | 371 |
| 554 | 20241127 | 100300 | 7900017500 | 124900 | 124900 | 125000 | 124800 | 468 |
| 555 | 20241127 | 100200 | 7841563400 | 124900 | 124900 | 125000 | 124800 | 193 |
| 556 | 20241127 | 100100 | 7817451200 | 125000 | 125000 | 125000 | 124900 | 848 |
| 557 | 20241127 | 100000 | 7711531900 | 125000 | 125000 | 125000 | 124900 | 163 |
| 558 | 20241127 | 095900 | 7691166000 | 125000 | 125000 | 125000 | 124900 | 74 |
| 559 | 20241127 | 095800 | 7681918900 | 124900 | 125000 | 125000 | 124900 | 152 |
| 560 | 20241127 | 095700 | 7662924700 | 125000 | 124900 | 125000 | 124800 | 216 |
| 561 | 20241127 | 095600 | 7635938500 | 124800 | 125000 | 125000 | 124800 | 716 |
| 562 | 20241127 | 095500 | 7546506600 | 124900 | 124800 | 125000 | 124800 | 194 |
| 563 | 20241127 | 095400 | 7522271700 | 124900 | 124800 | 124900 | 124700 | 307 |
| 564 | 20241127 | 095300 | 7483943300 | 124700 | 124800 | 124800 | 124700 | 146 |
| 565 | 20241127 | 095200 | 7465729400 | 124700 | 124800 | 124900 | 124700 | 419 |
| 566 | 20241127 | 095100 | 7413438500 | 124700 | 124700 | 124800 | 124600 | 315 |
| 567 | 20241127 | 095000 | 7374160000 | 124700 | 124600 | 124700 | 124500 | 659 |
| 568 | 20241127 | 094900 | 7292047700 | 124600 | 124600 | 124600 | 124500 | 178 |
| 569 | 20241127 | 094800 | 7269879300 | 124500 | 124500 | 124600 | 124500 | 210 |
| 570 | 20241127 | 094700 | 7243719500 | 124500 | 124500 | 124600 | 124500 | 129 |
| 571 | 20241127 | 094600 | 7227655600 | 124600 | 124500 | 124600 | 124500 | 68 |
| 572 | 20241127 | 094500 | 7219186700 | 124600 | 124400 | 124600 | 124300 | 642 |
| 573 | 20241127 | 094400 | 7139312000 | 124400 | 124500 | 124500 | 124400 | 255 |
| 574 | 20241127 | 094300 | 7107579500 | 124500 | 124500 | 124500 | 124400 | 216 |
| 575 | 20241127 | 094200 | 7080688800 | 124500 | 124500 | 124600 | 124400 | 1445 |
| 576 | 20241127 | 094100 | 6900805800 | 124500 | 124200 | 124500 | 124100 | 850 |
| 577 | 20241127 | 094000 | 6795205500 | 124100 | 124200 | 124200 | 124100 | 215 |
| 578 | 20241127 | 093900 | 6768509600 | 124200 | 124200 | 124200 | 124100 | 174 |
| 579 | 20241127 | 093800 | 6746902200 | 124200 | 124200 | 124300 | 124100 | 690 |
| 580 | 20241127 | 093700 | 6661195300 | 124300 | 124200 | 124300 | 124100 | 1225 |
| 581 | 20241127 | 093600 | 6509021500 | 124200 | 124100 | 124200 | 124100 | 116 |
| 582 | 20241127 | 093500 | 6494623500 | 124100 | 124100 | 124200 | 124100 | 66 |
| 583 | 20241127 | 093400 | 6486432000 | 124100 | 123900 | 124200 | 123800 | 2571 |
| 584 | 20241127 | 093300 | 6167646800 | 123900 | 124000 | 124000 | 123800 | 911 |
| 585 | 20241127 | 093200 | 6054780300 | 123900 | 123900 | 124000 | 123900 | 392 |
| 586 | 20241127 | 093100 | 6006197200 | 124000 | 124000 | 124000 | 123900 | 209 |
| 587 | 20241127 | 093000 | 5980289200 | 123900 | 124100 | 124200 | 123900 | 1318 |
| 588 | 20241127 | 092900 | 5816858500 | 124100 | 124200 | 124200 | 124100 | 261 |
| 589 | 20241127 | 092800 | 5784459900 | 124200 | 123900 | 124200 | 123900 | 1537 |
| 590 | 20241127 | 092700 | 5593706400 | 124000 | 124000 | 124000 | 123900 | 177 |
| 591 | 20241127 | 092600 | 5571762900 | 123900 | 124100 | 124100 | 123900 | 619 |
| 592 | 20241127 | 092500 | 5495000600 | 124000 | 124000 | 124200 | 123900 | 577 |
| 593 | 20241127 | 092400 | 5423407300 | 124200 | 124000 | 124200 | 123900 | 669 |
| 594 | 20241127 | 092300 | 5340439200 | 124000 | 124600 | 124600 | 124000 | 2516 |
| 595 | 20241127 | 092200 | 5027543000 | 124500 | 124500 | 124600 | 124500 | 136 |
| 596 | 20241127 | 092100 | 5010605500 | 124500 | 124500 | 124600 | 124400 | 779 |
| 597 | 20241127 | 092000 | 4913631800 | 124400 | 124500 | 124500 | 124400 | 859 |
| 598 | 20241127 | 091900 | 4806726500 | 124500 | 124500 | 124500 | 124400 | 400 |
| 599 | 20241127 | 091800 | 4756954500 | 124500 | 124500 | 124500 | 124400 | 207 |
| 600 | 20241127 | 091700 | 4731189600 | 124500 | 124400 | 124500 | 124400 | 1252 |
| 601 | 20241127 | 091600 | 4575401100 | 124500 | 124700 | 124700 | 124500 | 2010 |
| 602 | 20241127 | 091500 | 4324987200 | 124700 | 124700 | 124800 | 124600 | 260 |
| 603 | 20241127 | 091400 | 4292565600 | 124700 | 124700 | 124700 | 124700 | 193 |
| 604 | 20241127 | 091300 | 4268498500 | 124700 | 124800 | 124800 | 124600 | 1152 |
| 605 | 20241127 | 091200 | 4124845800 | 124800 | 124800 | 124800 | 124700 | 215 |
| 606 | 20241127 | 091100 | 4098018200 | 124800 | 124900 | 124900 | 124800 | 945 |
| 607 | 20241127 | 091000 | 3980076100 | 124900 | 124900 | 125000 | 124800 | 1094 |
| 608 | 20241127 | 090900 | 3843469300 | 124900 | 125000 | 125000 | 124900 | 191 |
| 609 | 20241127 | 090800 | 3819606600 | 124900 | 125000 | 125100 | 124800 | 532 |
| 610 | 20241127 | 090700 | 3753119900 | 125000 | 124700 | 125100 | 124700 | 306 |
| 611 | 20241127 | 090600 | 3714911100 | 124700 | 124700 | 124800 | 124600 | 1354 |
| 612 | 20241127 | 090500 | 3546014500 | 124700 | 124900 | 125000 | 124700 | 1596 |
| 613 | 20241127 | 090400 | 3346615700 | 124900 | 125100 | 125200 | 124900 | 1701 |
| 614 | 20241127 | 090300 | 3133979300 | 125000 | 125500 | 125700 | 125000 | 2910 |
| 615 | 20241127 | 090200 | 2769620200 | 125600 | 125700 | 125800 | 125600 | 1470 |
| 616 | 20241127 | 090100 | 2584819200 | 125500 | 125500 | 125900 | 125000 | 5285 |
| 617 | 20241127 | 090000 | 1921361300 | 125600 | 125700 | 126200 | 125300 | 15275 |