34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 184700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 105111 |
| 3 | 20241125 | 184600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 4 | 20241125 | 184500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 5 | 20241125 | 184400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 6 | 20241125 | 184300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 7 | 20241125 | 184200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 8 | 20241125 | 184100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 9 | 20241125 | 184000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 10 | 20241125 | 183900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 11 | 20241125 | 183800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 12 | 20241125 | 183700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 13 | 20241125 | 183600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 14 | 20241125 | 183500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 15 | 20241125 | 183400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 16 | 20241125 | 183300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 17 | 20241125 | 183200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 18 | 20241125 | 183100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 19 | 20241125 | 183000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 20 | 20241125 | 182900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 21 | 20241125 | 182800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 22 | 20241125 | 182700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 23 | 20241125 | 182600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 24 | 20241125 | 182500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 25 | 20241125 | 182400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 26 | 20241125 | 182300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 27 | 20241125 | 182200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 28 | 20241125 | 182100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 29 | 20241125 | 182000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 30 | 20241125 | 181900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 31 | 20241125 | 181800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 32 | 20241125 | 181700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 105111 |
| 33 | 20241125 | 181600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 34 | 20241125 | 181500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 35 | 20241125 | 181400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 36 | 20241125 | 181300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 37 | 20241125 | 181200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 38 | 20241125 | 181100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 39 | 20241125 | 181000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 40 | 20241125 | 180900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 41 | 20241125 | 180800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 42 | 20241125 | 180700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 43 | 20241125 | 180600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 44 | 20241125 | 180500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 45 | 20241125 | 180400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 46 | 20241125 | 180300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 47 | 20241125 | 180200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 48 | 20241125 | 180100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 49 | 20241125 | 180000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 50 | 20241125 | 175900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 51 | 20241125 | 175800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 52 | 20241125 | 175700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 53 | 20241125 | 175600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 54 | 20241125 | 175500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 55 | 20241125 | 175400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 56 | 20241125 | 175300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 57 | 20241125 | 175200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 58 | 20241125 | 175100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 59 | 20241125 | 175000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 60 | 20241125 | 174900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 61 | 20241125 | 174800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 62 | 20241125 | 174700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 105111 |
| 63 | 20241125 | 174600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 64 | 20241125 | 174500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 65 | 20241125 | 174400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 66 | 20241125 | 174300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 67 | 20241125 | 174200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 68 | 20241125 | 174100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 69 | 20241125 | 174000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 70 | 20241125 | 173900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 71 | 20241125 | 173800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 72 | 20241125 | 173700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 73 | 20241125 | 173600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 74 | 20241125 | 173500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 75 | 20241125 | 173400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 76 | 20241125 | 173300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 77 | 20241125 | 173200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 78 | 20241125 | 173100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 79 | 20241125 | 173000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 80 | 20241125 | 172900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 81 | 20241125 | 172800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 82 | 20241125 | 172700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 83 | 20241125 | 172600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 84 | 20241125 | 172500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 85 | 20241125 | 172400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 86 | 20241125 | 172300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 87 | 20241125 | 172200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 88 | 20241125 | 172100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 89 | 20241125 | 172000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 90 | 20241125 | 171900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 91 | 20241125 | 171800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 92 | 20241125 | 171700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 105111 |
| 93 | 20241125 | 171600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 94 | 20241125 | 171500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 95 | 20241125 | 171400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 96 | 20241125 | 171300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 97 | 20241125 | 171200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 98 | 20241125 | 171100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 99 | 20241125 | 171000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 100 | 20241125 | 170900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 101 | 20241125 | 170800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 102 | 20241125 | 170700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 103 | 20241125 | 170600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 104 | 20241125 | 170500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 105 | 20241125 | 170400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 106 | 20241125 | 170300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 107 | 20241125 | 170200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 108 | 20241125 | 170100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 109 | 20241125 | 170000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 110 | 20241125 | 165900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 111 | 20241125 | 165800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 112 | 20241125 | 165700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 113 | 20241125 | 165600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 114 | 20241125 | 165500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 115 | 20241125 | 165400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 116 | 20241125 | 165300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 117 | 20241125 | 165200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 118 | 20241125 | 165100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 119 | 20241125 | 165000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 120 | 20241125 | 164900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 121 | 20241125 | 164800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 122 | 20241125 | 164700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 105111 |
| 123 | 20241125 | 164600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 124 | 20241125 | 164500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 125 | 20241125 | 164400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 126 | 20241125 | 164300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 127 | 20241125 | 164200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 128 | 20241125 | 164100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 129 | 20241125 | 164000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 130 | 20241125 | 163900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 131 | 20241125 | 163800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 132 | 20241125 | 163700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 133 | 20241125 | 163600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 134 | 20241125 | 163500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 135 | 20241125 | 163400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 136 | 20241125 | 163300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 137 | 20241125 | 163200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 138 | 20241125 | 163100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 139 | 20241125 | 163000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 140 | 20241125 | 162900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 141 | 20241125 | 162800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 142 | 20241125 | 162700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 143 | 20241125 | 162600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 144 | 20241125 | 162500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 145 | 20241125 | 162400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 146 | 20241125 | 162300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 147 | 20241125 | 162200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 148 | 20241125 | 162100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 149 | 20241125 | 162000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 150 | 20241125 | 161900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 151 | 20241125 | 161800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 152 | 20241125 | 161700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 105111 |
| 153 | 20241125 | 161600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 154 | 20241125 | 161500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 155 | 20241125 | 161400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 156 | 20241125 | 161300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 157 | 20241125 | 161200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 158 | 20241125 | 161100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 159 | 20241125 | 161000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 160 | 20241125 | 160900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 161 | 20241125 | 160800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 162 | 20241125 | 160700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 163 | 20241125 | 160600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 164 | 20241125 | 160500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 165 | 20241125 | 160400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 166 | 20241125 | 160300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 167 | 20241125 | 160200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 168 | 20241125 | 160100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 169 | 20241125 | 160000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 170 | 20241125 | 155900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 171 | 20241125 | 155800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 172 | 20241125 | 155700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 173 | 20241125 | 155600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 174 | 20241125 | 155500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 175 | 20241125 | 155400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 176 | 20241125 | 155300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 177 | 20241125 | 155200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 178 | 20241125 | 155100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 179 | 20241125 | 155000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 180 | 20241125 | 154900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 181 | 20241125 | 154800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 182 | 20241125 | 154700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 105111 |
| 183 | 20241125 | 154600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 184 | 20241125 | 154500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 185 | 20241125 | 154400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 186 | 20241125 | 154300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 187 | 20241125 | 154200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 188 | 20241125 | 154100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 189 | 20241125 | 154000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 190 | 20241125 | 153900 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 191 | 20241125 | 153800 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 192 | 20241125 | 153700 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 193 | 20241125 | 153600 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 194 | 20241125 | 153500 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 195 | 20241125 | 153400 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 196 | 20241125 | 153300 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 197 | 20241125 | 153200 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 198 | 20241125 | 153100 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 199 | 20241125 | 153000 | 26599788200 | 109300 | 109300 | 109300 | 109300 | 105111 |
| 200 | 20241125 | 152900 | 15111155900 | 110400 | 110400 | 110400 | 110400 | 0 |
| 201 | 20241125 | 152800 | 15111155900 | 110400 | 110400 | 110400 | 110400 | 0 |
| 202 | 20241125 | 152700 | 15111155900 | 110400 | 110400 | 110400 | 110400 | 0 |
| 203 | 20241125 | 152600 | 15111155900 | 110400 | 110400 | 110400 | 110400 | 0 |
| 204 | 20241125 | 152500 | 15111155900 | 110400 | 110400 | 110400 | 110400 | 0 |
| 205 | 20241125 | 152400 | 15111155900 | 110400 | 110400 | 110400 | 110400 | 0 |
| 206 | 20241125 | 152300 | 15111155900 | 110400 | 110400 | 110400 | 110400 | 0 |
| 207 | 20241125 | 152200 | 15111155900 | 110400 | 110400 | 110400 | 110400 | 0 |
| 208 | 20241125 | 152100 | 15111155900 | 110400 | 110400 | 110400 | 110400 | 0 |
| 209 | 20241125 | 152000 | 15111155900 | 110400 | 110400 | 110400 | 110400 | 0 |
| 210 | 20241125 | 151900 | 15111155900 | 110400 | 110100 | 110400 | 109800 | 372 |
| 211 | 20241125 | 151800 | 15070185700 | 110100 | 110600 | 110600 | 110100 | 1080 |
| 212 | 20241125 | 151700 | 14950977600 | 110500 | 110500 | 110500 | 110400 | 2849 |
| 213 | 20241125 | 151600 | 14636164600 | 110500 | 110400 | 110500 | 110300 | 827 |
| 214 | 20241125 | 151500 | 14544877800 | 110300 | 110300 | 110400 | 110300 | 115 |
| 215 | 20241125 | 151400 | 14532192000 | 110400 | 110300 | 110500 | 110300 | 1042 |
| 216 | 20241125 | 151300 | 14417156100 | 110300 | 110500 | 110500 | 110300 | 2931 |
| 217 | 20241125 | 151200 | 14093641900 | 110400 | 110300 | 110400 | 110200 | 1834 |
| 218 | 20241125 | 151100 | 13891311300 | 110300 | 110200 | 110300 | 110100 | 1208 |
| 219 | 20241125 | 151000 | 13758170600 | 110200 | 110200 | 110200 | 110100 | 964 |
| 220 | 20241125 | 150900 | 13651961900 | 110200 | 110200 | 110200 | 110100 | 899 |
| 221 | 20241125 | 150800 | 13552893600 | 110200 | 110200 | 110200 | 110100 | 1426 |
| 222 | 20241125 | 150700 | 13395748900 | 110200 | 110100 | 110200 | 110100 | 725 |
| 223 | 20241125 | 150600 | 13315854100 | 110200 | 110200 | 110200 | 110100 | 876 |
| 224 | 20241125 | 150500 | 13219322500 | 110200 | 110200 | 110200 | 110100 | 1085 |
| 225 | 20241125 | 150400 | 13099757200 | 110200 | 110200 | 110200 | 110100 | 469 |
| 226 | 20241125 | 150300 | 13048088800 | 110100 | 110100 | 110200 | 110100 | 447 |
| 227 | 20241125 | 150200 | 12998864700 | 110100 | 110100 | 110100 | 110000 | 933 |
| 228 | 20241125 | 150100 | 12896141800 | 110100 | 110100 | 110100 | 110000 | 637 |
| 229 | 20241125 | 150000 | 12826008500 | 110100 | 110000 | 110100 | 110000 | 736 |
| 230 | 20241125 | 145900 | 12744980800 | 110000 | 110100 | 110100 | 110000 | 387 |
| 231 | 20241125 | 145800 | 12702397800 | 110100 | 110000 | 110100 | 110000 | 376 |
| 232 | 20241125 | 145700 | 12661037200 | 110100 | 110100 | 110100 | 110000 | 508 |
| 233 | 20241125 | 145600 | 12605155800 | 110100 | 110000 | 110100 | 109900 | 1602 |
| 234 | 20241125 | 145500 | 12428936300 | 110100 | 110000 | 110100 | 110000 | 31 |
| 235 | 20241125 | 145400 | 12425525100 | 110000 | 109900 | 110100 | 109900 | 608 |
| 236 | 20241125 | 145300 | 12358635300 | 110000 | 110000 | 110000 | 109900 | 700 |
| 237 | 20241125 | 145200 | 12281649100 | 109900 | 109900 | 110000 | 109900 | 269 |
| 238 | 20241125 | 145100 | 12252084600 | 109900 | 109900 | 110000 | 109900 | 282 |
| 239 | 20241125 | 145000 | 12221091400 | 110000 | 110000 | 110000 | 109900 | 368 |
| 240 | 20241125 | 144900 | 12180641600 | 109900 | 110000 | 110100 | 109800 | 2009 |
| 241 | 20241125 | 144800 | 11959736600 | 110000 | 110000 | 110100 | 109900 | 417 |
| 242 | 20241125 | 144700 | 11913861400 | 110000 | 110000 | 110000 | 109900 | 744 |
| 243 | 20241125 | 144600 | 11832022500 | 110000 | 110000 | 110000 | 109900 | 1258 |
| 244 | 20241125 | 144500 | 11693653600 | 109900 | 110000 | 110000 | 109900 | 455 |
| 245 | 20241125 | 144400 | 11643617200 | 109900 | 110000 | 110000 | 109900 | 638 |
| 246 | 20241125 | 144300 | 11573448900 | 110000 | 109900 | 110000 | 109900 | 326 |
| 247 | 20241125 | 144200 | 11537597600 | 109900 | 109900 | 110000 | 109800 | 1466 |
| 248 | 20241125 | 144100 | 11376486100 | 110000 | 109900 | 110000 | 109800 | 716 |
| 249 | 20241125 | 144000 | 11297800100 | 109900 | 109800 | 109900 | 109800 | 434 |
| 250 | 20241125 | 143900 | 11250106900 | 109900 | 109800 | 109900 | 109800 | 447 |
| 251 | 20241125 | 143800 | 11201019600 | 109800 | 109700 | 109800 | 109700 | 481 |
| 252 | 20241125 | 143700 | 11148210700 | 109800 | 109800 | 109800 | 109700 | 642 |
| 253 | 20241125 | 143600 | 11077723000 | 109800 | 109800 | 109800 | 109700 | 668 |
| 254 | 20241125 | 143500 | 11004383100 | 109800 | 109800 | 109800 | 109700 | 397 |
| 255 | 20241125 | 143400 | 10960799000 | 109800 | 109800 | 109800 | 109700 | 279 |
| 256 | 20241125 | 143300 | 10930190200 | 109700 | 109700 | 109700 | 109600 | 718 |
| 257 | 20241125 | 143200 | 10851427800 | 109700 | 109600 | 109700 | 109600 | 156 |
| 258 | 20241125 | 143100 | 10834326400 | 109600 | 109600 | 109700 | 109600 | 187 |
| 259 | 20241125 | 143000 | 10813824400 | 109600 | 109600 | 109600 | 109500 | 291 |
| 260 | 20241125 | 142900 | 10781934100 | 109600 | 109500 | 109600 | 109500 | 362 |
| 261 | 20241125 | 142800 | 10742267900 | 109600 | 109500 | 109600 | 109500 | 406 |
| 262 | 20241125 | 142700 | 10697777100 | 109600 | 109600 | 109700 | 109500 | 1378 |
| 263 | 20241125 | 142600 | 10546762900 | 109600 | 109700 | 109700 | 109600 | 331 |
| 264 | 20241125 | 142500 | 10510470700 | 109600 | 109600 | 109700 | 109600 | 100 |
| 265 | 20241125 | 142400 | 10499502900 | 109600 | 109700 | 109700 | 109600 | 305 |
| 266 | 20241125 | 142300 | 10466048600 | 109700 | 109600 | 109700 | 109600 | 1056 |
| 267 | 20241125 | 142200 | 10350208000 | 109600 | 109600 | 109700 | 109600 | 342 |
| 268 | 20241125 | 142100 | 10312706000 | 109600 | 109700 | 109700 | 109600 | 262 |
| 269 | 20241125 | 142000 | 10283980700 | 109700 | 109700 | 109700 | 109600 | 1059 |
| 270 | 20241125 | 141900 | 10167820500 | 109700 | 109800 | 109800 | 109700 | 587 |
| 271 | 20241125 | 141800 | 10103384800 | 109800 | 109900 | 110000 | 109800 | 1927 |
| 272 | 20241125 | 141700 | 9891675700 | 109900 | 109900 | 109900 | 109800 | 477 |
| 273 | 20241125 | 141600 | 9839257300 | 109900 | 109900 | 109900 | 109800 | 677 |
| 274 | 20241125 | 141500 | 9764868000 | 109900 | 109900 | 109900 | 109800 | 560 |
| 275 | 20241125 | 141400 | 9703331200 | 109900 | 109900 | 109900 | 109800 | 489 |
| 276 | 20241125 | 141300 | 9649594400 | 109900 | 109800 | 109900 | 109800 | 469 |
| 277 | 20241125 | 141200 | 9598051700 | 109800 | 109800 | 109900 | 109800 | 146 |
| 278 | 20241125 | 141100 | 9582011300 | 109900 | 109800 | 109900 | 109700 | 439 |
| 279 | 20241125 | 141000 | 9533810400 | 109800 | 109700 | 109800 | 109700 | 452 |
| 280 | 20241125 | 140900 | 9484185700 | 109800 | 109800 | 109800 | 109700 | 215 |
| 281 | 20241125 | 140800 | 9460586800 | 109800 | 109700 | 109800 | 109700 | 229 |
| 282 | 20241125 | 140700 | 9435453700 | 109700 | 109700 | 109700 | 109600 | 467 |
| 283 | 20241125 | 140600 | 9384228900 | 109600 | 109600 | 109700 | 109600 | 223 |
| 284 | 20241125 | 140500 | 9359777800 | 109600 | 109500 | 109700 | 109500 | 198 |
| 285 | 20241125 | 140400 | 9338066400 | 109600 | 109600 | 109600 | 109500 | 466 |
| 286 | 20241125 | 140300 | 9286998900 | 109600 | 109500 | 109600 | 109500 | 412 |
| 287 | 20241125 | 140200 | 9241855000 | 109600 | 109500 | 109600 | 109500 | 246 |
| 288 | 20241125 | 140100 | 9214906000 | 109500 | 109600 | 109600 | 109500 | 213 |
| 289 | 20241125 | 140000 | 9191573700 | 109500 | 109500 | 109600 | 109500 | 177 |
| 290 | 20241125 | 135900 | 9172185900 | 109500 | 109400 | 109500 | 109400 | 285 |
| 291 | 20241125 | 135800 | 9140988800 | 109400 | 109400 | 109500 | 109400 | 364 |
| 292 | 20241125 | 135700 | 9101144800 | 109500 | 109400 | 109500 | 109400 | 264 |
| 293 | 20241125 | 135600 | 9072253800 | 109400 | 109500 | 109500 | 109400 | 517 |
| 294 | 20241125 | 135500 | 9015652700 | 109500 | 109500 | 109600 | 109500 | 148 |
| 295 | 20241125 | 135400 | 8999445900 | 109500 | 109500 | 109600 | 109500 | 472 |
| 296 | 20241125 | 135300 | 8947760500 | 109600 | 109700 | 109700 | 109400 | 1406 |
| 297 | 20241125 | 135200 | 8793696500 | 109700 | 109600 | 109700 | 109600 | 160 |
| 298 | 20241125 | 135100 | 8776159600 | 109600 | 109600 | 109700 | 109600 | 237 |
| 299 | 20241125 | 135000 | 8750183500 | 109600 | 109600 | 109700 | 109500 | 265 |
| 300 | 20241125 | 134900 | 8721129300 | 109600 | 109500 | 109600 | 109500 | 500 |
| 301 | 20241125 | 134800 | 8666342300 | 109500 | 109600 | 109600 | 109500 | 345 |
| 302 | 20241125 | 134700 | 8628537200 | 109600 | 109500 | 109600 | 109500 | 434 |
| 303 | 20241125 | 134600 | 8580985600 | 109500 | 109500 | 109600 | 109500 | 210 |
| 304 | 20241125 | 134500 | 8557987900 | 109500 | 109500 | 109600 | 109500 | 168 |
| 305 | 20241125 | 134400 | 8539591400 | 109600 | 109600 | 109600 | 109500 | 303 |
| 306 | 20241125 | 134300 | 8506406400 | 109500 | 109500 | 109600 | 109500 | 207 |
| 307 | 20241125 | 134200 | 8483738800 | 109500 | 109500 | 109600 | 109500 | 263 |
| 308 | 20241125 | 134100 | 8454939500 | 109500 | 109500 | 109600 | 109400 | 503 |
| 309 | 20241125 | 134000 | 8399862300 | 109500 | 109600 | 109600 | 109500 | 232 |
| 310 | 20241125 | 133900 | 8374457000 | 109500 | 109500 | 109600 | 109500 | 209 |
| 311 | 20241125 | 133800 | 8351570700 | 109500 | 109600 | 109600 | 109500 | 81 |
| 312 | 20241125 | 133700 | 8342694700 | 109600 | 109800 | 109800 | 109600 | 921 |
| 313 | 20241125 | 133600 | 8241663700 | 109900 | 109600 | 109900 | 109600 | 1323 |
| 314 | 20241125 | 133500 | 8096476800 | 109700 | 109600 | 109700 | 109600 | 95 |
| 315 | 20241125 | 133400 | 8086059600 | 109600 | 109600 | 109700 | 109600 | 681 |
| 316 | 20241125 | 133300 | 8011364100 | 109600 | 109600 | 109700 | 109600 | 194 |
| 317 | 20241125 | 133200 | 7990094900 | 109600 | 109700 | 109800 | 109600 | 1536 |
| 318 | 20241125 | 133100 | 7821675800 | 109700 | 109800 | 109800 | 109700 | 875 |
| 319 | 20241125 | 133000 | 7725608600 | 109800 | 109900 | 110000 | 109800 | 2295 |
| 320 | 20241125 | 132900 | 7473448800 | 109900 | 109800 | 109900 | 109800 | 134 |
| 321 | 20241125 | 132800 | 7458727400 | 109900 | 109900 | 109900 | 109800 | 99 |
| 322 | 20241125 | 132700 | 7447851500 | 109800 | 109700 | 109800 | 109700 | 639 |
| 323 | 20241125 | 132600 | 7377696900 | 109800 | 109800 | 109800 | 109700 | 328 |
| 324 | 20241125 | 132500 | 7341694700 | 109800 | 109800 | 109800 | 109700 | 728 |
| 325 | 20241125 | 132400 | 7261773600 | 109800 | 109800 | 109900 | 109800 | 182 |
| 326 | 20241125 | 132300 | 7241789000 | 109900 | 109800 | 109900 | 109800 | 893 |
| 327 | 20241125 | 132200 | 7143730100 | 109900 | 109900 | 109900 | 109800 | 178 |
| 328 | 20241125 | 132100 | 7124171500 | 109800 | 109700 | 109900 | 109700 | 218 |
| 329 | 20241125 | 132000 | 7100230900 | 109800 | 109800 | 109800 | 109700 | 413 |
| 330 | 20241125 | 131900 | 7054887800 | 109800 | 109700 | 109800 | 109700 | 497 |
| 331 | 20241125 | 131800 | 7000326800 | 109700 | 109800 | 109800 | 109700 | 321 |
| 332 | 20241125 | 131700 | 6965089200 | 109800 | 109700 | 109800 | 109700 | 117 |
| 333 | 20241125 | 131600 | 6952246500 | 109800 | 109700 | 109800 | 109700 | 334 |
| 334 | 20241125 | 131500 | 6915594700 | 109700 | 109700 | 109700 | 109600 | 354 |
| 335 | 20241125 | 131400 | 6876764500 | 109700 | 109700 | 109700 | 109600 | 460 |
| 336 | 20241125 | 131300 | 6826304500 | 109600 | 109700 | 109700 | 109600 | 482 |
| 337 | 20241125 | 131200 | 6773433500 | 109700 | 109500 | 109700 | 109500 | 1239 |
| 338 | 20241125 | 131100 | 6637617800 | 109600 | 109500 | 109600 | 109500 | 132 |
| 339 | 20241125 | 131000 | 6623152000 | 109500 | 109600 | 109600 | 109500 | 103 |
| 340 | 20241125 | 130900 | 6611867200 | 109500 | 109400 | 109600 | 109400 | 486 |
| 341 | 20241125 | 130800 | 6558650500 | 109400 | 109400 | 109500 | 109400 | 317 |
| 342 | 20241125 | 130700 | 6523945900 | 109500 | 109400 | 109500 | 109400 | 362 |
| 343 | 20241125 | 130600 | 6484315100 | 109400 | 109500 | 109500 | 109400 | 106 |
| 344 | 20241125 | 130500 | 6472718200 | 109400 | 109400 | 109500 | 109400 | 558 |
| 345 | 20241125 | 130400 | 6411671700 | 109400 | 109500 | 109500 | 109400 | 192 |
| 346 | 20241125 | 130300 | 6390649100 | 109400 | 109300 | 109500 | 109300 | 501 |
| 347 | 20241125 | 130200 | 6335834200 | 109400 | 109300 | 109400 | 109300 | 137 |
| 348 | 20241125 | 130100 | 6320857100 | 109300 | 109400 | 109400 | 109300 | 41 |
| 349 | 20241125 | 130000 | 6316374700 | 109400 | 109400 | 109500 | 109400 | 570 |
| 350 | 20241125 | 125900 | 6254016600 | 109500 | 109400 | 109500 | 109400 | 47 |
| 351 | 20241125 | 125800 | 6248874300 | 109400 | 109400 | 109600 | 109300 | 1545 |
| 352 | 20241125 | 125700 | 6079801700 | 109500 | 109500 | 109500 | 109400 | 265 |
| 353 | 20241125 | 125600 | 6050788700 | 109500 | 109500 | 109500 | 109400 | 190 |
| 354 | 20241125 | 125500 | 6029984700 | 109400 | 109400 | 109500 | 109400 | 161 |
| 355 | 20241125 | 125400 | 6012359200 | 109400 | 109400 | 109500 | 109300 | 239 |
| 356 | 20241125 | 125300 | 5986212400 | 109400 | 109300 | 109400 | 109300 | 223 |
| 357 | 20241125 | 125200 | 5961821300 | 109300 | 109300 | 109400 | 109300 | 221 |
| 358 | 20241125 | 125100 | 5937652900 | 109300 | 109300 | 109400 | 109300 | 103 |
| 359 | 20241125 | 125000 | 5926388100 | 109300 | 109300 | 109400 | 109300 | 120 |
| 360 | 20241125 | 124900 | 5913265300 | 109300 | 109300 | 109300 | 109200 | 161 |
| 361 | 20241125 | 124800 | 5895669700 | 109200 | 109200 | 109300 | 109200 | 144 |
| 362 | 20241125 | 124700 | 5879937900 | 109200 | 109200 | 109300 | 109200 | 208 |
| 363 | 20241125 | 124600 | 5857212500 | 109200 | 109200 | 109300 | 109200 | 134 |
| 364 | 20241125 | 124500 | 5842573200 | 109200 | 109100 | 109300 | 109100 | 260 |
| 365 | 20241125 | 124400 | 5814182200 | 109200 | 109100 | 109200 | 109100 | 104 |
| 366 | 20241125 | 124300 | 5802831900 | 109100 | 109100 | 109200 | 109100 | 225 |
| 367 | 20241125 | 124200 | 5778271400 | 109200 | 109200 | 109200 | 109100 | 160 |
| 368 | 20241125 | 124100 | 5760804800 | 109100 | 109100 | 109200 | 109100 | 175 |
| 369 | 20241125 | 124000 | 5741706900 | 109100 | 109200 | 109200 | 109100 | 189 |
| 370 | 20241125 | 123900 | 5721078500 | 109100 | 109100 | 109200 | 109100 | 95 |
| 371 | 20241125 | 123800 | 5710713700 | 109100 | 109100 | 109100 | 109100 | 109 |
| 372 | 20241125 | 123700 | 5698821800 | 109100 | 109200 | 109200 | 109100 | 522 |
| 373 | 20241125 | 123600 | 5641825200 | 109200 | 109300 | 109300 | 109200 | 692 |
| 374 | 20241125 | 123500 | 5566223700 | 109300 | 109200 | 109300 | 109200 | 362 |
| 375 | 20241125 | 123400 | 5526666500 | 109300 | 109200 | 109300 | 109200 | 167 |
| 376 | 20241125 | 123300 | 5508423500 | 109200 | 109400 | 109400 | 109200 | 567 |
| 377 | 20241125 | 123200 | 5446462900 | 109300 | 109300 | 109400 | 109300 | 143 |
| 378 | 20241125 | 123100 | 5430827300 | 109300 | 109300 | 109400 | 109300 | 162 |
| 379 | 20241125 | 123000 | 5413120300 | 109300 | 109300 | 109400 | 109200 | 543 |
| 380 | 20241125 | 122900 | 5353772300 | 109300 | 109300 | 109400 | 109200 | 354 |
| 381 | 20241125 | 122800 | 5315082300 | 109300 | 109400 | 109400 | 109300 | 110 |
| 382 | 20241125 | 122700 | 5303058700 | 109300 | 109300 | 109400 | 109300 | 98 |
| 383 | 20241125 | 122600 | 5292347100 | 109300 | 109400 | 109500 | 109300 | 455 |
| 384 | 20241125 | 122500 | 5242573600 | 109400 | 109400 | 109400 | 109300 | 553 |
| 385 | 20241125 | 122400 | 5182079400 | 109400 | 109500 | 109500 | 109400 | 382 |
| 386 | 20241125 | 122300 | 5140257300 | 109600 | 109500 | 109600 | 109400 | 224 |
| 387 | 20241125 | 122200 | 5115729600 | 109500 | 109500 | 109500 | 109400 | 268 |
| 388 | 20241125 | 122100 | 5086385500 | 109500 | 109400 | 109500 | 109400 | 309 |
| 389 | 20241125 | 122000 | 5052560500 | 109400 | 109400 | 109600 | 109400 | 737 |
| 390 | 20241125 | 121900 | 4971910000 | 109400 | 109300 | 109400 | 109300 | 182 |
| 391 | 20241125 | 121800 | 4952001500 | 109400 | 109300 | 109400 | 109300 | 49 |
| 392 | 20241125 | 121700 | 4946645400 | 109300 | 109300 | 109400 | 109300 | 17 |
| 393 | 20241125 | 121600 | 4944786900 | 109300 | 109300 | 109400 | 109300 | 118 |
| 394 | 20241125 | 121500 | 4931882900 | 109300 | 109400 | 109400 | 109300 | 771 |
| 395 | 20241125 | 121400 | 4847557700 | 109400 | 109500 | 109500 | 109400 | 625 |
| 396 | 20241125 | 121300 | 4779166400 | 109400 | 109400 | 109500 | 109400 | 89 |
| 397 | 20241125 | 121200 | 4769428800 | 109400 | 109500 | 109500 | 109400 | 182 |
| 398 | 20241125 | 121100 | 4749506600 | 109400 | 109500 | 109500 | 109400 | 91 |
| 399 | 20241125 | 121000 | 4739549900 | 109400 | 109400 | 109500 | 109400 | 39 |
| 400 | 20241125 | 120900 | 4735283200 | 109400 | 109500 | 109500 | 109400 | 55 |
| 401 | 20241125 | 120800 | 4729265700 | 109400 | 109500 | 109500 | 109400 | 102 |
| 402 | 20241125 | 120700 | 4718106500 | 109400 | 109500 | 109500 | 109400 | 600 |
| 403 | 20241125 | 120600 | 4652421600 | 109500 | 109600 | 109700 | 109500 | 1091 |
| 404 | 20241125 | 120500 | 4532854200 | 109600 | 109600 | 109700 | 109600 | 31 |
| 405 | 20241125 | 120400 | 4529456400 | 109600 | 109700 | 109700 | 109600 | 785 |
| 406 | 20241125 | 120300 | 4443345500 | 109700 | 109700 | 109700 | 109600 | 395 |
| 407 | 20241125 | 120200 | 4400018800 | 109700 | 109600 | 109700 | 109600 | 300 |
| 408 | 20241125 | 120100 | 4367109900 | 109600 | 109700 | 109700 | 109600 | 382 |
| 409 | 20241125 | 120000 | 4325209500 | 109700 | 109700 | 109700 | 109600 | 692 |
| 410 | 20241125 | 115900 | 4249297900 | 109600 | 109600 | 109700 | 109600 | 139 |
| 411 | 20241125 | 115800 | 4234059300 | 109600 | 109700 | 109700 | 109600 | 126 |
| 412 | 20241125 | 115700 | 4220241400 | 109700 | 109600 | 109700 | 109600 | 42 |
| 413 | 20241125 | 115600 | 4215634400 | 109700 | 109600 | 109700 | 109600 | 344 |
| 414 | 20241125 | 115500 | 4177917600 | 109600 | 109500 | 109600 | 109500 | 194 |
| 415 | 20241125 | 115400 | 4156656400 | 109500 | 109600 | 109600 | 109500 | 46 |
| 416 | 20241125 | 115300 | 4151619000 | 109600 | 109600 | 109600 | 109500 | 127 |
| 417 | 20241125 | 115200 | 4137703700 | 109600 | 109500 | 109600 | 109500 | 514 |
| 418 | 20241125 | 115100 | 4081372800 | 109500 | 109500 | 109600 | 109500 | 87 |
| 419 | 20241125 | 115000 | 4071845900 | 109500 | 109500 | 109600 | 109500 | 92 |
| 420 | 20241125 | 114900 | 4061771500 | 109600 | 109700 | 109700 | 109500 | 1057 |
| 421 | 20241125 | 114800 | 3945944800 | 109600 | 109500 | 109600 | 109500 | 294 |
| 422 | 20241125 | 114700 | 3913729900 | 109500 | 109500 | 109600 | 109500 | 92 |
| 423 | 20241125 | 114600 | 3903649300 | 109600 | 109600 | 109600 | 109500 | 130 |
| 424 | 20241125 | 114500 | 3889406200 | 109600 | 109400 | 109600 | 109400 | 203 |
| 425 | 20241125 | 114400 | 3867177600 | 109400 | 109400 | 109500 | 109400 | 174 |
| 426 | 20241125 | 114300 | 3848136100 | 109400 | 109500 | 109500 | 109300 | 1045 |
| 427 | 20241125 | 114200 | 3733753800 | 109500 | 109600 | 109600 | 109500 | 36 |
| 428 | 20241125 | 114100 | 3729809600 | 109500 | 109500 | 109600 | 109500 | 51 |
| 429 | 20241125 | 114000 | 3724224700 | 109500 | 109600 | 109600 | 109500 | 74 |
| 430 | 20241125 | 113900 | 3716115400 | 109600 | 109500 | 109600 | 109500 | 124 |
| 431 | 20241125 | 113800 | 3702531100 | 109600 | 109500 | 109600 | 109500 | 56 |
| 432 | 20241125 | 113700 | 3696399000 | 109500 | 109600 | 109700 | 109500 | 1363 |
| 433 | 20241125 | 113600 | 3547023400 | 109600 | 109700 | 109700 | 109500 | 114 |
| 434 | 20241125 | 113500 | 3534525200 | 109500 | 109400 | 109700 | 109400 | 826 |
| 435 | 20241125 | 113400 | 3444080700 | 109400 | 109500 | 109500 | 109400 | 151 |
| 436 | 20241125 | 113300 | 3427554900 | 109400 | 109400 | 109500 | 109400 | 191 |
| 437 | 20241125 | 113200 | 3406650600 | 109400 | 109400 | 109500 | 109400 | 101 |
| 438 | 20241125 | 113100 | 3395597600 | 109500 | 109400 | 109500 | 109300 | 335 |
| 439 | 20241125 | 113000 | 3358943400 | 109400 | 109300 | 109400 | 109300 | 111 |
| 440 | 20241125 | 112900 | 3346801300 | 109300 | 109300 | 109400 | 109300 | 112 |
| 441 | 20241125 | 112800 | 3334558600 | 109300 | 109400 | 109400 | 109300 | 250 |
| 442 | 20241125 | 112700 | 3307230400 | 109300 | 109300 | 109400 | 109300 | 49 |
| 443 | 20241125 | 112600 | 3301873600 | 109300 | 109500 | 109600 | 109200 | 1290 |
| 444 | 20241125 | 112500 | 3160746700 | 109500 | 109500 | 109600 | 109400 | 141 |
| 445 | 20241125 | 112400 | 3145307200 | 109500 | 109400 | 109500 | 109400 | 116 |
| 446 | 20241125 | 112300 | 3132614900 | 109500 | 109500 | 109500 | 109400 | 14 |
| 447 | 20241125 | 112200 | 3131082100 | 109400 | 109400 | 109500 | 109300 | 620 |
| 448 | 20241125 | 112100 | 3063227300 | 109400 | 109300 | 109500 | 109300 | 676 |
| 449 | 20241125 | 112000 | 2989309900 | 109500 | 109300 | 109500 | 109300 | 219 |
| 450 | 20241125 | 111900 | 2965355500 | 109200 | 109300 | 109300 | 109200 | 250 |
| 451 | 20241125 | 111800 | 2938036600 | 109300 | 109300 | 109300 | 109200 | 142 |
| 452 | 20241125 | 111700 | 2922516300 | 109300 | 109300 | 109300 | 109200 | 267 |
| 453 | 20241125 | 111600 | 2893342800 | 109200 | 109200 | 109300 | 109100 | 237 |
| 454 | 20241125 | 111500 | 2867464900 | 109100 | 109200 | 109200 | 109100 | 184 |
| 455 | 20241125 | 111400 | 2847376800 | 109200 | 109100 | 109200 | 109100 | 273 |
| 456 | 20241125 | 111300 | 2817578800 | 109100 | 109100 | 109200 | 109100 | 75 |
| 457 | 20241125 | 111200 | 2809392900 | 109100 | 109200 | 109200 | 109100 | 81 |
| 458 | 20241125 | 111100 | 2800554400 | 109200 | 109100 | 109200 | 109100 | 96 |
| 459 | 20241125 | 111000 | 2790079800 | 109100 | 109100 | 109100 | 109100 | 14 |
| 460 | 20241125 | 110900 | 2788552400 | 109200 | 109200 | 109200 | 109100 | 71 |
| 461 | 20241125 | 110800 | 2780805300 | 109100 | 109200 | 109300 | 109000 | 853 |
| 462 | 20241125 | 110700 | 2687720100 | 109300 | 109300 | 109300 | 109200 | 389 |
| 463 | 20241125 | 110600 | 2645240300 | 109200 | 109100 | 109300 | 109000 | 1193 |
| 464 | 20241125 | 110500 | 2515051800 | 109200 | 109000 | 109200 | 109000 | 252 |
| 465 | 20241125 | 110400 | 2487559500 | 109000 | 109100 | 109100 | 109000 | 317 |
| 466 | 20241125 | 110300 | 2452990500 | 109100 | 108900 | 109100 | 108800 | 862 |
| 467 | 20241125 | 110200 | 2359079300 | 108800 | 108900 | 108900 | 108800 | 105 |
| 468 | 20241125 | 110100 | 2347655100 | 108800 | 108800 | 108900 | 108800 | 114 |
| 469 | 20241125 | 110000 | 2335249600 | 108800 | 108800 | 108900 | 108800 | 36 |
| 470 | 20241125 | 105900 | 2331332100 | 108800 | 108900 | 108900 | 108800 | 89 |
| 471 | 20241125 | 105800 | 2321647600 | 108900 | 108600 | 108900 | 108600 | 334 |
| 472 | 20241125 | 105700 | 2285333400 | 108700 | 108600 | 108700 | 108600 | 89 |
| 473 | 20241125 | 105600 | 2275666200 | 108700 | 108700 | 108700 | 108500 | 909 |
| 474 | 20241125 | 105500 | 2176932900 | 108600 | 108600 | 108700 | 108600 | 95 |
| 475 | 20241125 | 105400 | 2166615400 | 108600 | 108600 | 108700 | 108600 | 110 |
| 476 | 20241125 | 105300 | 2154666500 | 108600 | 108600 | 108700 | 108600 | 35 |
| 477 | 20241125 | 105200 | 2150864500 | 108600 | 108800 | 108800 | 108500 | 787 |
| 478 | 20241125 | 105100 | 2065378500 | 108700 | 108600 | 108800 | 108600 | 421 |
| 479 | 20241125 | 105000 | 2019614900 | 108700 | 108600 | 109000 | 108500 | 764 |
| 480 | 20241125 | 104900 | 1936609600 | 108700 | 108700 | 108800 | 108600 | 169 |
| 481 | 20241125 | 104800 | 1918239600 | 108700 | 108700 | 108700 | 108600 | 27 |
| 482 | 20241125 | 104700 | 1915306100 | 108600 | 108700 | 108700 | 108600 | 201 |
| 483 | 20241125 | 104600 | 1893463300 | 108600 | 108600 | 108700 | 108600 | 413 |
| 484 | 20241125 | 104500 | 1848611400 | 108600 | 108700 | 108700 | 108600 | 81 |
| 485 | 20241125 | 104400 | 1839812000 | 108700 | 108700 | 108700 | 108600 | 55 |
| 486 | 20241125 | 104300 | 1833837400 | 108700 | 108700 | 108700 | 108600 | 34 |
| 487 | 20241125 | 104200 | 1830142400 | 108600 | 108600 | 108700 | 108600 | 98 |
| 488 | 20241125 | 104100 | 1819495600 | 108600 | 108500 | 108600 | 108500 | 160 |
| 489 | 20241125 | 104000 | 1802121600 | 108500 | 108500 | 108600 | 108500 | 77 |
| 490 | 20241125 | 103900 | 1793766600 | 108600 | 108400 | 108600 | 108300 | 211 |
| 491 | 20241125 | 103800 | 1770889200 | 108400 | 108500 | 108600 | 108400 | 56 |
| 492 | 20241125 | 103700 | 1764808800 | 108500 | 108400 | 108500 | 108400 | 296 |
| 493 | 20241125 | 103600 | 1732709300 | 108400 | 108300 | 108500 | 108300 | 26 |
| 494 | 20241125 | 103500 | 1729891000 | 108400 | 108300 | 108400 | 108300 | 374 |
| 495 | 20241125 | 103400 | 1689371500 | 108300 | 108300 | 108500 | 108200 | 272 |
| 496 | 20241125 | 103300 | 1659910100 | 108300 | 108200 | 108300 | 108200 | 18 |
| 497 | 20241125 | 103200 | 1657961800 | 108300 | 108300 | 108400 | 108200 | 119 |
| 498 | 20241125 | 103100 | 1645074800 | 108300 | 108400 | 108400 | 108300 | 44 |
| 499 | 20241125 | 103000 | 1640306500 | 108400 | 108400 | 108400 | 108300 | 143 |
| 500 | 20241125 | 102900 | 1624815200 | 108400 | 108300 | 108500 | 108300 | 110 |
| 501 | 20241125 | 102800 | 1612895800 | 108400 | 108400 | 108500 | 108300 | 158 |
| 502 | 20241125 | 102700 | 1595762000 | 108300 | 108400 | 108400 | 108300 | 109 |
| 503 | 20241125 | 102600 | 1583950200 | 108300 | 108500 | 108500 | 108300 | 94 |
| 504 | 20241125 | 102500 | 1573761800 | 108400 | 108500 | 108600 | 108400 | 336 |
| 505 | 20241125 | 102400 | 1537311900 | 108500 | 108500 | 108600 | 108500 | 43 |
| 506 | 20241125 | 102300 | 1532645200 | 108500 | 108600 | 108600 | 108500 | 90 |
| 507 | 20241125 | 102200 | 1522873500 | 108600 | 108500 | 108600 | 108500 | 57 |
| 508 | 20241125 | 102100 | 1516688100 | 108500 | 108500 | 108500 | 108400 | 46 |
| 509 | 20241125 | 102000 | 1511698000 | 108400 | 108400 | 108500 | 108400 | 57 |
| 510 | 20241125 | 101900 | 1505518600 | 108400 | 108400 | 108500 | 108400 | 36 |
| 511 | 20241125 | 101800 | 1501615600 | 108500 | 108400 | 108500 | 108300 | 159 |
| 512 | 20241125 | 101700 | 1484381100 | 108400 | 108400 | 108500 | 108400 | 63 |
| 513 | 20241125 | 101600 | 1477551000 | 108400 | 108500 | 108500 | 108400 | 29 |
| 514 | 20241125 | 101500 | 1474404700 | 108500 | 108400 | 108500 | 108400 | 54 |
| 515 | 20241125 | 101400 | 1468550300 | 108400 | 108400 | 108500 | 108400 | 23 |
| 516 | 20241125 | 101300 | 1466056400 | 108400 | 108400 | 108500 | 108400 | 116 |
| 517 | 20241125 | 101200 | 1453481800 | 108400 | 108300 | 108400 | 108300 | 48 |
| 518 | 20241125 | 101100 | 1448282200 | 108300 | 108300 | 108400 | 108300 | 6 |
| 519 | 20241125 | 101000 | 1447632200 | 108500 | 108400 | 108500 | 108300 | 266 |
| 520 | 20241125 | 100900 | 1418785300 | 108400 | 108500 | 108700 | 108400 | 378 |
| 521 | 20241125 | 100800 | 1377753200 | 108500 | 108600 | 108600 | 108500 | 63 |
| 522 | 20241125 | 100700 | 1370915200 | 108500 | 108600 | 108600 | 108500 | 100 |
| 523 | 20241125 | 100600 | 1360058900 | 108600 | 108500 | 108600 | 108400 | 307 |
| 524 | 20241125 | 100500 | 1326750700 | 108400 | 108500 | 108500 | 108400 | 59 |
| 525 | 20241125 | 100400 | 1320354100 | 108400 | 108400 | 108400 | 108300 | 119 |
| 526 | 20241125 | 100300 | 1307455200 | 108300 | 108300 | 108400 | 108200 | 192 |
| 527 | 20241125 | 100200 | 1286658500 | 108300 | 108200 | 108300 | 108200 | 45 |
| 528 | 20241125 | 100100 | 1281789200 | 108300 | 108200 | 108300 | 108200 | 27 |
| 529 | 20241125 | 100000 | 1278865300 | 108200 | 108200 | 108300 | 108200 | 80 |
| 530 | 20241125 | 095900 | 1270209000 | 108100 | 108100 | 108200 | 108100 | 15 |
| 531 | 20241125 | 095800 | 1268587000 | 108100 | 107900 | 108200 | 107900 | 81 |
| 532 | 20241125 | 095700 | 1259833400 | 108000 | 108000 | 108100 | 108000 | 118 |
| 533 | 20241125 | 095600 | 1247089300 | 108100 | 108000 | 108100 | 108000 | 25 |
| 534 | 20241125 | 095500 | 1244388300 | 108100 | 108000 | 108100 | 108000 | 92 |
| 535 | 20241125 | 095400 | 1234446700 | 108000 | 108000 | 108000 | 108000 | 21 |
| 536 | 20241125 | 095300 | 1232178700 | 108000 | 108000 | 108100 | 107900 | 82 |
| 537 | 20241125 | 095200 | 1223325100 | 108000 | 107900 | 108000 | 107900 | 39 |
| 538 | 20241125 | 095100 | 1219116000 | 107900 | 107900 | 108100 | 107900 | 23 |
| 539 | 20241125 | 095000 | 1216633900 | 107900 | 108100 | 108100 | 107900 | 150 |
| 540 | 20241125 | 094900 | 1200419100 | 108100 | 108100 | 108100 | 108100 | 7 |
| 541 | 20241125 | 094800 | 1199662400 | 108200 | 108000 | 108200 | 108000 | 201 |
| 542 | 20241125 | 094700 | 1177925600 | 107900 | 107900 | 108000 | 107900 | 39 |
| 543 | 20241125 | 094600 | 1173717400 | 107900 | 108100 | 108100 | 107900 | 89 |
| 544 | 20241125 | 094500 | 1164098200 | 108000 | 107900 | 108000 | 107800 | 112 |
| 545 | 20241125 | 094400 | 1152013700 | 108100 | 108100 | 108100 | 108100 | 0 |
| 546 | 20241125 | 094300 | 1152013700 | 108100 | 108000 | 108100 | 107800 | 358 |
| 547 | 20241125 | 094200 | 1113372100 | 108000 | 107800 | 108000 | 107800 | 133 |
| 548 | 20241125 | 094100 | 1099016900 | 107800 | 107800 | 107900 | 107700 | 73 |
| 549 | 20241125 | 094000 | 1091146900 | 107700 | 107700 | 107700 | 107700 | 36 |
| 550 | 20241125 | 093900 | 1087269700 | 107800 | 107800 | 107800 | 107800 | 80 |
| 551 | 20241125 | 093800 | 1078645700 | 107900 | 107600 | 107900 | 107600 | 96 |
| 552 | 20241125 | 093700 | 1068305700 | 107500 | 107800 | 107800 | 107500 | 202 |
| 553 | 20241125 | 093600 | 1046552100 | 107700 | 107700 | 108200 | 107700 | 86 |
| 554 | 20241125 | 093500 | 1037261500 | 108200 | 107300 | 108200 | 107300 | 275 |
| 555 | 20241125 | 093400 | 1007709300 | 107300 | 107300 | 107300 | 107300 | 28 |
| 556 | 20241125 | 093300 | 1004704900 | 107200 | 107600 | 107600 | 107200 | 1215 |
| 557 | 20241125 | 093200 | 874200100 | 107500 | 107400 | 107700 | 107400 | 76 |
| 558 | 20241125 | 093100 | 866034000 | 107400 | 107200 | 107400 | 107100 | 245 |
| 559 | 20241125 | 093000 | 839761200 | 107300 | 107300 | 107400 | 107200 | 574 |
| 560 | 20241125 | 092900 | 778183300 | 107300 | 107300 | 107400 | 107300 | 118 |
| 561 | 20241125 | 092800 | 765521400 | 107400 | 108000 | 108000 | 107300 | 1649 |
| 562 | 20241125 | 092700 | 588090600 | 108100 | 108100 | 108300 | 108100 | 175 |
| 563 | 20241125 | 092600 | 569161800 | 108200 | 108300 | 108300 | 108200 | 74 |
| 564 | 20241125 | 092500 | 561152500 | 108300 | 108200 | 108300 | 108000 | 231 |
| 565 | 20241125 | 092400 | 536159700 | 108200 | 108100 | 108200 | 108100 | 214 |
| 566 | 20241125 | 092300 | 513006400 | 108000 | 107900 | 108100 | 107700 | 686 |
| 567 | 20241125 | 092200 | 438926600 | 107800 | 107900 | 107900 | 107800 | 295 |
| 568 | 20241125 | 092100 | 407108300 | 107900 | 108000 | 108000 | 107900 | 19 |
| 569 | 20241125 | 092000 | 405057100 | 108000 | 108000 | 108000 | 108000 | 50 |
| 570 | 20241125 | 091900 | 399657100 | 107900 | 108000 | 108000 | 107900 | 8 |
| 571 | 20241125 | 091800 | 398793800 | 107900 | 107900 | 107900 | 107900 | 7 |
| 572 | 20241125 | 091700 | 398038500 | 107900 | 107900 | 107900 | 107900 | 1 |
| 573 | 20241125 | 091600 | 397930600 | 107900 | 107800 | 107900 | 107800 | 12 |
| 574 | 20241125 | 091500 | 396636700 | 108300 | 108100 | 108300 | 107800 | 224 |
| 575 | 20241125 | 091400 | 372427500 | 108100 | 108200 | 108200 | 107800 | 19 |
| 576 | 20241125 | 091300 | 370374200 | 108300 | 108100 | 108300 | 108100 | 209 |
| 577 | 20241125 | 091200 | 347776100 | 108300 | 107900 | 108300 | 107800 | 355 |
| 578 | 20241125 | 091100 | 309465500 | 108000 | 108000 | 108000 | 108000 | 0 |
| 579 | 20241125 | 091000 | 309465500 | 108000 | 108500 | 108500 | 107800 | 347 |
| 580 | 20241125 | 090900 | 272011500 | 108500 | 108100 | 108500 | 107800 | 110 |
| 581 | 20241125 | 090800 | 260110300 | 108200 | 107800 | 108200 | 107800 | 132 |
| 582 | 20241125 | 090700 | 245873100 | 108100 | 108200 | 108200 | 107800 | 111 |
| 583 | 20241125 | 090600 | 233882800 | 108100 | 108500 | 109000 | 107800 | 152 |
| 584 | 20241125 | 090500 | 217428500 | 108500 | 108000 | 108500 | 107900 | 148 |
| 585 | 20241125 | 090400 | 201439600 | 107900 | 108100 | 108100 | 107900 | 6 |
| 586 | 20241125 | 090300 | 200791900 | 108000 | 108500 | 108500 | 108000 | 59 |
| 587 | 20241125 | 090200 | 194410400 | 108500 | 108000 | 108500 | 107800 | 215 |
| 588 | 20241125 | 090100 | 171175700 | 108500 | 107800 | 108500 | 107800 | 120 |
| 589 | 20241125 | 090000 | 158186300 | 107700 | 109200 | 109200 | 107700 | 1452 |