36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 191900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 14159 |
| 3 | 20241127 | 191800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 4 | 20241127 | 191700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 5 | 20241127 | 191600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 6 | 20241127 | 191500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 7 | 20241127 | 191400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 8 | 20241127 | 191300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 9 | 20241127 | 191200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 10 | 20241127 | 191100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 11 | 20241127 | 191000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 12 | 20241127 | 190900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 13 | 20241127 | 190800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 14 | 20241127 | 190700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 15 | 20241127 | 190600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 16 | 20241127 | 190500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 17 | 20241127 | 190400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 18 | 20241127 | 190300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 19 | 20241127 | 190200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 20 | 20241127 | 190100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 21 | 20241127 | 190000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 22 | 20241127 | 185900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 23 | 20241127 | 185800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 24 | 20241127 | 185700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 25 | 20241127 | 185600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 26 | 20241127 | 185500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 27 | 20241127 | 185400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 28 | 20241127 | 185300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 29 | 20241127 | 185200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 30 | 20241127 | 185100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 31 | 20241127 | 185000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 32 | 20241127 | 184900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 14159 |
| 33 | 20241127 | 184800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 34 | 20241127 | 184700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 35 | 20241127 | 184600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 36 | 20241127 | 184500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 37 | 20241127 | 184400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 38 | 20241127 | 184300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 39 | 20241127 | 184200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 40 | 20241127 | 184100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 41 | 20241127 | 184000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 42 | 20241127 | 183900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 43 | 20241127 | 183800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 44 | 20241127 | 183700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 45 | 20241127 | 183600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 46 | 20241127 | 183500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 47 | 20241127 | 183400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 48 | 20241127 | 183300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 49 | 20241127 | 183200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 50 | 20241127 | 183100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 51 | 20241127 | 183000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 52 | 20241127 | 182900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 53 | 20241127 | 182800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 54 | 20241127 | 182700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 55 | 20241127 | 182600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 56 | 20241127 | 182500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 57 | 20241127 | 182400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 58 | 20241127 | 182300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 59 | 20241127 | 182200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 60 | 20241127 | 182100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 61 | 20241127 | 182000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 62 | 20241127 | 181900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 14159 |
| 63 | 20241127 | 181800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 64 | 20241127 | 181700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 65 | 20241127 | 181600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 66 | 20241127 | 181500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 67 | 20241127 | 181400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 68 | 20241127 | 181300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 69 | 20241127 | 181200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 70 | 20241127 | 181100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 71 | 20241127 | 181000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 72 | 20241127 | 180900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 73 | 20241127 | 180800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 74 | 20241127 | 180700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 75 | 20241127 | 180600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 76 | 20241127 | 180500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 77 | 20241127 | 180400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 78 | 20241127 | 180300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 79 | 20241127 | 180200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 80 | 20241127 | 180100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 81 | 20241127 | 180000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 82 | 20241127 | 175900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 83 | 20241127 | 175800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 84 | 20241127 | 175700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 85 | 20241127 | 175600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 86 | 20241127 | 175500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 87 | 20241127 | 175400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 88 | 20241127 | 175300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 89 | 20241127 | 175200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 90 | 20241127 | 175100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 91 | 20241127 | 175000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 92 | 20241127 | 174900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 14159 |
| 93 | 20241127 | 174800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 94 | 20241127 | 174700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 95 | 20241127 | 174600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 96 | 20241127 | 174500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 97 | 20241127 | 174400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 98 | 20241127 | 174300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 99 | 20241127 | 174200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 100 | 20241127 | 174100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 101 | 20241127 | 174000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 102 | 20241127 | 173900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 103 | 20241127 | 173800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 104 | 20241127 | 173700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 105 | 20241127 | 173600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 106 | 20241127 | 173500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 107 | 20241127 | 173400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 108 | 20241127 | 173300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 109 | 20241127 | 173200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 110 | 20241127 | 173100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 111 | 20241127 | 173000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 112 | 20241127 | 172900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 113 | 20241127 | 172800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 114 | 20241127 | 172700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 115 | 20241127 | 172600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 116 | 20241127 | 172500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 117 | 20241127 | 172400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 118 | 20241127 | 172300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 119 | 20241127 | 172200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 120 | 20241127 | 172100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 121 | 20241127 | 172000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 122 | 20241127 | 171900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 14159 |
| 123 | 20241127 | 171800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 124 | 20241127 | 171700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 125 | 20241127 | 171600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 126 | 20241127 | 171500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 127 | 20241127 | 171400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 128 | 20241127 | 171300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 129 | 20241127 | 171200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 130 | 20241127 | 171100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 131 | 20241127 | 171000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 132 | 20241127 | 170900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 133 | 20241127 | 170800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 134 | 20241127 | 170700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 135 | 20241127 | 170600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 136 | 20241127 | 170500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 137 | 20241127 | 170400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 138 | 20241127 | 170300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 139 | 20241127 | 170200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 140 | 20241127 | 170100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 141 | 20241127 | 170000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 142 | 20241127 | 165900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 143 | 20241127 | 165800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 144 | 20241127 | 165700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 145 | 20241127 | 165600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 146 | 20241127 | 165500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 147 | 20241127 | 165400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 148 | 20241127 | 165300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 149 | 20241127 | 165200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 150 | 20241127 | 165100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 151 | 20241127 | 165000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 152 | 20241127 | 164900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 14159 |
| 153 | 20241127 | 164800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 154 | 20241127 | 164700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 155 | 20241127 | 164600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 156 | 20241127 | 164500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 157 | 20241127 | 164400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 158 | 20241127 | 164300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 159 | 20241127 | 164200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 160 | 20241127 | 164100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 161 | 20241127 | 164000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 162 | 20241127 | 163900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 163 | 20241127 | 163800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 164 | 20241127 | 163700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 165 | 20241127 | 163600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 166 | 20241127 | 163500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 167 | 20241127 | 163400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 168 | 20241127 | 163300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 169 | 20241127 | 163200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 170 | 20241127 | 163100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 171 | 20241127 | 163000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 172 | 20241127 | 162900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 173 | 20241127 | 162800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 174 | 20241127 | 162700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 175 | 20241127 | 162600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 176 | 20241127 | 162500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 177 | 20241127 | 162400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 178 | 20241127 | 162300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 179 | 20241127 | 162200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 180 | 20241127 | 162100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 181 | 20241127 | 162000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 182 | 20241127 | 161900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 14159 |
| 183 | 20241127 | 161800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 184 | 20241127 | 161700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 185 | 20241127 | 161600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 186 | 20241127 | 161500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 187 | 20241127 | 161400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 188 | 20241127 | 161300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 189 | 20241127 | 161200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 190 | 20241127 | 161100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 191 | 20241127 | 161000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 192 | 20241127 | 160900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 193 | 20241127 | 160800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 194 | 20241127 | 160700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 195 | 20241127 | 160600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 196 | 20241127 | 160500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 197 | 20241127 | 160400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 198 | 20241127 | 160300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 199 | 20241127 | 160200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 200 | 20241127 | 160100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 201 | 20241127 | 160000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 202 | 20241127 | 155900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 203 | 20241127 | 155800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 204 | 20241127 | 155700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 205 | 20241127 | 155600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 206 | 20241127 | 155500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 207 | 20241127 | 155400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 208 | 20241127 | 155300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 209 | 20241127 | 155200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 210 | 20241127 | 155100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 211 | 20241127 | 155000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 212 | 20241127 | 154900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 14159 |
| 213 | 20241127 | 154800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 214 | 20241127 | 154700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 215 | 20241127 | 154600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 216 | 20241127 | 154500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 217 | 20241127 | 154400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 218 | 20241127 | 154300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 219 | 20241127 | 154200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 220 | 20241127 | 154100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 221 | 20241127 | 154000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 222 | 20241127 | 153900 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 223 | 20241127 | 153800 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 224 | 20241127 | 153700 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 225 | 20241127 | 153600 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 226 | 20241127 | 153500 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 227 | 20241127 | 153400 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 228 | 20241127 | 153300 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 229 | 20241127 | 153200 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 230 | 20241127 | 153100 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 231 | 20241127 | 153000 | 34755095600 | 109000 | 109000 | 109000 | 109000 | 14159 |
| 232 | 20241127 | 152900 | 33211764600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 233 | 20241127 | 152800 | 33211764600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 234 | 20241127 | 152700 | 33211764600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 235 | 20241127 | 152600 | 33211764600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 236 | 20241127 | 152500 | 33211764600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 237 | 20241127 | 152400 | 33211764600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 238 | 20241127 | 152300 | 33211764600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 239 | 20241127 | 152200 | 33211764600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 240 | 20241127 | 152100 | 33211764600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 241 | 20241127 | 152000 | 33211764600 | 109000 | 109000 | 109000 | 109000 | 0 |
| 242 | 20241127 | 151900 | 33211764600 | 109000 | 108900 | 109000 | 108900 | 744 |
| 243 | 20241127 | 151800 | 33130703400 | 109000 | 109000 | 109000 | 108900 | 727 |
| 244 | 20241127 | 151700 | 33051462500 | 109000 | 108900 | 109000 | 108900 | 663 |
| 245 | 20241127 | 151600 | 32979199100 | 108900 | 109000 | 109000 | 108900 | 1582 |
| 246 | 20241127 | 151500 | 32806768100 | 109000 | 108900 | 109000 | 108800 | 1111 |
| 247 | 20241127 | 151400 | 32685751200 | 108800 | 108900 | 108900 | 108800 | 434 |
| 248 | 20241127 | 151300 | 32638492500 | 108900 | 108900 | 108900 | 108800 | 444 |
| 249 | 20241127 | 151200 | 32590141700 | 108900 | 108900 | 108900 | 108800 | 339 |
| 250 | 20241127 | 151100 | 32553228900 | 108800 | 108900 | 108900 | 108800 | 305 |
| 251 | 20241127 | 151000 | 32520021200 | 108900 | 108900 | 108900 | 108800 | 278 |
| 252 | 20241127 | 150900 | 32489762700 | 108800 | 108900 | 108900 | 108800 | 475 |
| 253 | 20241127 | 150800 | 32438051100 | 108900 | 108900 | 108900 | 108800 | 184 |
| 254 | 20241127 | 150700 | 32418020000 | 108900 | 108900 | 108900 | 108800 | 866 |
| 255 | 20241127 | 150600 | 32323785100 | 108900 | 108800 | 108900 | 108800 | 145 |
| 256 | 20241127 | 150500 | 32307995500 | 108900 | 108900 | 108900 | 108800 | 197 |
| 257 | 20241127 | 150400 | 32286550700 | 108800 | 108800 | 108900 | 108800 | 195 |
| 258 | 20241127 | 150300 | 32265326300 | 108900 | 108900 | 108900 | 108800 | 174 |
| 259 | 20241127 | 150200 | 32246379500 | 108900 | 108800 | 108900 | 108800 | 102 |
| 260 | 20241127 | 150100 | 32235276200 | 108900 | 108800 | 108900 | 108800 | 240 |
| 261 | 20241127 | 150000 | 32209156700 | 108800 | 108900 | 108900 | 108800 | 633 |
| 262 | 20241127 | 145900 | 32140271200 | 108800 | 108900 | 108900 | 108800 | 219 |
| 263 | 20241127 | 145800 | 32116423200 | 108900 | 108800 | 108900 | 108800 | 294 |
| 264 | 20241127 | 145700 | 32084407100 | 108900 | 108900 | 108900 | 108800 | 139 |
| 265 | 20241127 | 145600 | 32069272700 | 108900 | 108900 | 108900 | 108800 | 514 |
| 266 | 20241127 | 145500 | 32013332100 | 108900 | 108800 | 108900 | 108800 | 499 |
| 267 | 20241127 | 145400 | 31959030200 | 108900 | 108900 | 108900 | 108800 | 216 |
| 268 | 20241127 | 145300 | 31935508200 | 108800 | 108900 | 108900 | 108800 | 184 |
| 269 | 20241127 | 145200 | 31915475900 | 108900 | 108800 | 108900 | 108800 | 599 |
| 270 | 20241127 | 145100 | 31850295900 | 108800 | 108900 | 108900 | 108800 | 653 |
| 271 | 20241127 | 145000 | 31779228000 | 108900 | 108800 | 108900 | 108800 | 124 |
| 272 | 20241127 | 144900 | 31765727800 | 108900 | 109000 | 109000 | 108800 | 630 |
| 273 | 20241127 | 144800 | 31697136600 | 109000 | 108800 | 109000 | 108800 | 373 |
| 274 | 20241127 | 144700 | 31656533400 | 108900 | 108800 | 109000 | 108800 | 400 |
| 275 | 20241127 | 144600 | 31612983200 | 109000 | 108900 | 109000 | 108800 | 675 |
| 276 | 20241127 | 144500 | 31539483200 | 108900 | 108900 | 108900 | 108800 | 188 |
| 277 | 20241127 | 144400 | 31519010300 | 108800 | 108900 | 108900 | 108800 | 281 |
| 278 | 20241127 | 144300 | 31488410500 | 108900 | 108900 | 108900 | 108800 | 161 |
| 279 | 20241127 | 144200 | 31470878300 | 108900 | 108800 | 108900 | 108700 | 91 |
| 280 | 20241127 | 144100 | 31460976900 | 108900 | 108900 | 109000 | 108700 | 2212 |
| 281 | 20241127 | 144000 | 31220088300 | 109000 | 108900 | 109000 | 108900 | 575 |
| 282 | 20241127 | 143900 | 31157424400 | 109000 | 109000 | 109000 | 108900 | 183 |
| 283 | 20241127 | 143800 | 31137478900 | 109000 | 109000 | 109000 | 108900 | 234 |
| 284 | 20241127 | 143700 | 31111979600 | 109000 | 108900 | 109000 | 108900 | 183 |
| 285 | 20241127 | 143600 | 31092035000 | 109000 | 108900 | 109000 | 108900 | 197 |
| 286 | 20241127 | 143500 | 31070569800 | 109000 | 108900 | 109000 | 108900 | 187 |
| 287 | 20241127 | 143400 | 31050194800 | 109000 | 109000 | 109000 | 108900 | 310 |
| 288 | 20241127 | 143300 | 31016412700 | 109000 | 109000 | 109000 | 108900 | 216 |
| 289 | 20241127 | 143200 | 30992870300 | 109000 | 109000 | 109000 | 108900 | 160 |
| 290 | 20241127 | 143100 | 30975430700 | 109000 | 109000 | 109000 | 108900 | 170 |
| 291 | 20241127 | 143000 | 30956901000 | 109000 | 109000 | 109000 | 108900 | 707 |
| 292 | 20241127 | 142900 | 30879838100 | 108900 | 109000 | 109000 | 108900 | 341 |
| 293 | 20241127 | 142800 | 30842670400 | 109000 | 109000 | 109000 | 108900 | 579 |
| 294 | 20241127 | 142700 | 30779560100 | 109000 | 109000 | 109000 | 108900 | 840 |
| 295 | 20241127 | 142600 | 30688000500 | 109000 | 108900 | 109000 | 108900 | 894 |
| 296 | 20241127 | 142500 | 30590555600 | 109000 | 108900 | 109000 | 108900 | 328 |
| 297 | 20241127 | 142400 | 30554810300 | 109000 | 108900 | 109000 | 108900 | 375 |
| 298 | 20241127 | 142300 | 30513972500 | 108900 | 108900 | 108900 | 108800 | 721 |
| 299 | 20241127 | 142200 | 30435455800 | 108900 | 108800 | 108900 | 108800 | 409 |
| 300 | 20241127 | 142100 | 30390937800 | 108700 | 108900 | 108900 | 108700 | 761 |
| 301 | 20241127 | 142000 | 30308117600 | 108900 | 108800 | 108900 | 108700 | 481 |
| 302 | 20241127 | 141900 | 30255785100 | 108800 | 108800 | 108800 | 108700 | 659 |
| 303 | 20241127 | 141800 | 30184090800 | 108800 | 108800 | 108900 | 108700 | 515 |
| 304 | 20241127 | 141700 | 30128055100 | 108800 | 108900 | 108900 | 108800 | 454 |
| 305 | 20241127 | 141600 | 30078638700 | 108900 | 108800 | 108900 | 108700 | 2129 |
| 306 | 20241127 | 141500 | 29847021200 | 108800 | 108900 | 108900 | 108800 | 625 |
| 307 | 20241127 | 141400 | 29778958900 | 108900 | 108900 | 108900 | 108800 | 514 |
| 308 | 20241127 | 141300 | 29722985800 | 108900 | 108800 | 108900 | 108800 | 215 |
| 309 | 20241127 | 141200 | 29699574700 | 108900 | 108800 | 108900 | 108700 | 498 |
| 310 | 20241127 | 141100 | 29645376200 | 108800 | 108700 | 108800 | 108700 | 576 |
| 311 | 20241127 | 141000 | 29582721600 | 108700 | 108700 | 108900 | 108700 | 741 |
| 312 | 20241127 | 140900 | 29502110800 | 108800 | 108800 | 108800 | 108700 | 759 |
| 313 | 20241127 | 140800 | 29419570900 | 108800 | 108800 | 108800 | 108600 | 767 |
| 314 | 20241127 | 140700 | 29336194100 | 108800 | 108700 | 108800 | 108700 | 588 |
| 315 | 20241127 | 140600 | 29272220200 | 108800 | 108700 | 108900 | 108700 | 861 |
| 316 | 20241127 | 140500 | 29178550900 | 108700 | 108700 | 108800 | 108700 | 664 |
| 317 | 20241127 | 140400 | 29106353100 | 108600 | 108600 | 108700 | 108600 | 263 |
| 318 | 20241127 | 140300 | 29077768100 | 108600 | 108600 | 108700 | 108600 | 539 |
| 319 | 20241127 | 140200 | 29019191500 | 108600 | 108700 | 108700 | 108600 | 633 |
| 320 | 20241127 | 140100 | 28950397600 | 108700 | 108700 | 108700 | 108600 | 563 |
| 321 | 20241127 | 140000 | 28889209900 | 108600 | 108600 | 108700 | 108500 | 433 |
| 322 | 20241127 | 135900 | 28842188900 | 108600 | 108700 | 108700 | 108500 | 809 |
| 323 | 20241127 | 135800 | 28754310600 | 108700 | 108600 | 108700 | 108600 | 575 |
| 324 | 20241127 | 135700 | 28691817200 | 108600 | 108600 | 108700 | 108600 | 497 |
| 325 | 20241127 | 135600 | 28637807300 | 108600 | 108800 | 108800 | 108600 | 617 |
| 326 | 20241127 | 135500 | 28570743800 | 108700 | 108800 | 108800 | 108700 | 772 |
| 327 | 20241127 | 135400 | 28486771100 | 108700 | 108800 | 108900 | 108700 | 1014 |
| 328 | 20241127 | 135300 | 28376386600 | 108900 | 108900 | 108900 | 108800 | 653 |
| 329 | 20241127 | 135200 | 28305282300 | 108800 | 108800 | 108800 | 108700 | 722 |
| 330 | 20241127 | 135100 | 28226735500 | 108800 | 108900 | 108900 | 108700 | 778 |
| 331 | 20241127 | 135000 | 28142088900 | 108900 | 108900 | 109000 | 108800 | 1150 |
| 332 | 20241127 | 134900 | 28016879000 | 108900 | 108900 | 108900 | 108800 | 345 |
| 333 | 20241127 | 134800 | 27979312300 | 108900 | 108900 | 108900 | 108800 | 731 |
| 334 | 20241127 | 134700 | 27899712600 | 108800 | 108900 | 109000 | 108800 | 935 |
| 335 | 20241127 | 134600 | 27797889000 | 108900 | 109000 | 109000 | 108900 | 550 |
| 336 | 20241127 | 134500 | 27737944900 | 109000 | 109000 | 109000 | 108900 | 862 |
| 337 | 20241127 | 134400 | 27644011500 | 108900 | 108900 | 109000 | 108800 | 659 |
| 338 | 20241127 | 134300 | 27572250300 | 108900 | 108900 | 108900 | 108800 | 223 |
| 339 | 20241127 | 134200 | 27547968500 | 108900 | 109100 | 109100 | 108800 | 3030 |
| 340 | 20241127 | 134100 | 27217838100 | 109000 | 109000 | 109200 | 109000 | 1221 |
| 341 | 20241127 | 134000 | 27084686900 | 109100 | 109300 | 109300 | 109000 | 1336 |
| 342 | 20241127 | 133900 | 26938822300 | 109200 | 109300 | 109300 | 109200 | 704 |
| 343 | 20241127 | 133800 | 26861885000 | 109300 | 109300 | 109400 | 109200 | 655 |
| 344 | 20241127 | 133700 | 26790280300 | 109400 | 109300 | 109400 | 109300 | 797 |
| 345 | 20241127 | 133600 | 26703117700 | 109300 | 109300 | 109400 | 109300 | 618 |
| 346 | 20241127 | 133500 | 26635527200 | 109400 | 109400 | 109400 | 109300 | 734 |
| 347 | 20241127 | 133400 | 26555235200 | 109400 | 109300 | 109400 | 109300 | 695 |
| 348 | 20241127 | 133300 | 26479227700 | 109400 | 109400 | 109400 | 109300 | 437 |
| 349 | 20241127 | 133200 | 26431423000 | 109400 | 109300 | 109400 | 109200 | 583 |
| 350 | 20241127 | 133100 | 26367706700 | 109300 | 109300 | 109300 | 109200 | 660 |
| 351 | 20241127 | 133000 | 26295571200 | 109300 | 109300 | 109300 | 109200 | 306 |
| 352 | 20241127 | 132900 | 26262131700 | 109200 | 109200 | 109300 | 109100 | 509 |
| 353 | 20241127 | 132800 | 26206531200 | 109300 | 109200 | 109300 | 109100 | 847 |
| 354 | 20241127 | 132700 | 26113974800 | 109300 | 109200 | 109400 | 109200 | 555 |
| 355 | 20241127 | 132600 | 26053325400 | 109300 | 109300 | 109300 | 109200 | 2182 |
| 356 | 20241127 | 132500 | 25814967300 | 109300 | 109300 | 109300 | 109200 | 541 |
| 357 | 20241127 | 132400 | 25755853900 | 109200 | 109100 | 109300 | 109100 | 790 |
| 358 | 20241127 | 132300 | 25669581300 | 109100 | 109000 | 109200 | 109000 | 1579 |
| 359 | 20241127 | 132200 | 25497290100 | 109000 | 108900 | 109100 | 108800 | 1852 |
| 360 | 20241127 | 132100 | 25295498400 | 108800 | 109000 | 109100 | 108700 | 2771 |
| 361 | 20241127 | 132000 | 24993772800 | 109000 | 108900 | 109100 | 108900 | 482 |
| 362 | 20241127 | 131900 | 24941232400 | 109000 | 109000 | 109000 | 108900 | 529 |
| 363 | 20241127 | 131800 | 24883577800 | 109000 | 109000 | 109000 | 108900 | 796 |
| 364 | 20241127 | 131700 | 24796815000 | 108900 | 109000 | 109000 | 108900 | 775 |
| 365 | 20241127 | 131600 | 24712343800 | 109000 | 108900 | 109100 | 108900 | 580 |
| 366 | 20241127 | 131500 | 24649117800 | 109000 | 109000 | 109000 | 108900 | 739 |
| 367 | 20241127 | 131400 | 24568572800 | 109000 | 109000 | 109000 | 108900 | 471 |
| 368 | 20241127 | 131300 | 24517234700 | 109000 | 109000 | 109000 | 108900 | 1004 |
| 369 | 20241127 | 131200 | 24407799800 | 108900 | 109000 | 109000 | 108900 | 531 |
| 370 | 20241127 | 131100 | 24349923800 | 109000 | 109000 | 109000 | 108900 | 176 |
| 371 | 20241127 | 131000 | 24330740200 | 109000 | 109000 | 109000 | 108900 | 278 |
| 372 | 20241127 | 130900 | 24300439200 | 109000 | 109000 | 109000 | 108900 | 1574 |
| 373 | 20241127 | 130800 | 24128874800 | 109100 | 109100 | 109100 | 109000 | 520 |
| 374 | 20241127 | 130700 | 24072149600 | 109100 | 109000 | 109100 | 109000 | 157 |
| 375 | 20241127 | 130600 | 24055021800 | 109100 | 109100 | 109100 | 109000 | 428 |
| 376 | 20241127 | 130500 | 24008339300 | 109000 | 109100 | 109100 | 109000 | 138 |
| 377 | 20241127 | 130400 | 23993284400 | 109100 | 109100 | 109100 | 109000 | 272 |
| 378 | 20241127 | 130300 | 23963610500 | 109000 | 109000 | 109100 | 108900 | 1927 |
| 379 | 20241127 | 130200 | 23753567800 | 108900 | 109000 | 109000 | 108900 | 251 |
| 380 | 20241127 | 130100 | 23726217800 | 109000 | 109000 | 109000 | 108900 | 208 |
| 381 | 20241127 | 130000 | 23703546400 | 109000 | 109000 | 109000 | 108900 | 333 |
| 382 | 20241127 | 125900 | 23667256800 | 109000 | 109000 | 109000 | 108900 | 943 |
| 383 | 20241127 | 125800 | 23564472600 | 109000 | 109000 | 109000 | 108900 | 226 |
| 384 | 20241127 | 125700 | 23539849300 | 109000 | 109000 | 109000 | 108900 | 172 |
| 385 | 20241127 | 125600 | 23521104200 | 109000 | 109000 | 109000 | 108900 | 81 |
| 386 | 20241127 | 125500 | 23512277300 | 109000 | 109000 | 109000 | 108900 | 472 |
| 387 | 20241127 | 125400 | 23460839400 | 109000 | 109000 | 109000 | 108900 | 109 |
| 388 | 20241127 | 125300 | 23448962300 | 108800 | 109100 | 109100 | 108800 | 2817 |
| 389 | 20241127 | 125200 | 23141924900 | 109100 | 109100 | 109100 | 109000 | 68 |
| 390 | 20241127 | 125100 | 23134507400 | 109100 | 109100 | 109100 | 109000 | 211 |
| 391 | 20241127 | 125000 | 23111489300 | 109100 | 109100 | 109100 | 109000 | 1158 |
| 392 | 20241127 | 124900 | 22985152000 | 109100 | 109000 | 109100 | 108900 | 590 |
| 393 | 20241127 | 124800 | 22920842600 | 108900 | 109000 | 109000 | 108900 | 75 |
| 394 | 20241127 | 124700 | 22912668900 | 109000 | 109000 | 109000 | 108900 | 348 |
| 395 | 20241127 | 124600 | 22874737300 | 109000 | 109000 | 109100 | 108900 | 1016 |
| 396 | 20241127 | 124500 | 22763998800 | 109000 | 109100 | 109100 | 109000 | 229 |
| 397 | 20241127 | 124400 | 22739024900 | 109000 | 109100 | 109100 | 109000 | 266 |
| 398 | 20241127 | 124300 | 22710018600 | 109000 | 109000 | 109100 | 108900 | 809 |
| 399 | 20241127 | 124200 | 22621878700 | 109000 | 109000 | 109000 | 108900 | 163 |
| 400 | 20241127 | 124100 | 22604112100 | 109000 | 109200 | 109200 | 109000 | 470 |
| 401 | 20241127 | 124000 | 22552818400 | 109200 | 109200 | 109200 | 109100 | 210 |
| 402 | 20241127 | 123900 | 22529906400 | 109200 | 109100 | 109200 | 109000 | 328 |
| 403 | 20241127 | 123800 | 22494109600 | 109000 | 109200 | 109200 | 109000 | 690 |
| 404 | 20241127 | 123700 | 22418848800 | 109200 | 109100 | 109200 | 109100 | 197 |
| 405 | 20241127 | 123600 | 22397342300 | 109100 | 109200 | 109200 | 109100 | 246 |
| 406 | 20241127 | 123500 | 22370492300 | 109200 | 109100 | 109200 | 109000 | 391 |
| 407 | 20241127 | 123400 | 22327831500 | 109100 | 109100 | 109100 | 109000 | 219 |
| 408 | 20241127 | 123300 | 22303938700 | 109100 | 108800 | 109100 | 108700 | 1812 |
| 409 | 20241127 | 123200 | 22106716900 | 108700 | 108700 | 108800 | 108700 | 321 |
| 410 | 20241127 | 123100 | 22071814900 | 108700 | 108700 | 108800 | 108700 | 323 |
| 411 | 20241127 | 123000 | 22036696100 | 108700 | 108700 | 108700 | 108600 | 434 |
| 412 | 20241127 | 122900 | 21989533600 | 108700 | 108800 | 108900 | 108500 | 2576 |
| 413 | 20241127 | 122800 | 21709470200 | 108900 | 109100 | 109100 | 108800 | 843 |
| 414 | 20241127 | 122700 | 21617624600 | 109100 | 109100 | 109100 | 109000 | 95 |
| 415 | 20241127 | 122600 | 21607261400 | 109000 | 108900 | 109000 | 108800 | 958 |
| 416 | 20241127 | 122500 | 21502911700 | 108900 | 109000 | 109000 | 108800 | 189 |
| 417 | 20241127 | 122400 | 21482329200 | 108800 | 108900 | 109000 | 108800 | 501 |
| 418 | 20241127 | 122300 | 21427757300 | 109000 | 108900 | 109000 | 108800 | 543 |
| 419 | 20241127 | 122200 | 21368630300 | 108900 | 108900 | 109000 | 108800 | 1189 |
| 420 | 20241127 | 122100 | 21239127800 | 109000 | 109000 | 109000 | 108900 | 56 |
| 421 | 20241127 | 122000 | 21233024700 | 109000 | 109000 | 109000 | 108900 | 246 |
| 422 | 20241127 | 121900 | 21206211200 | 109000 | 109300 | 109300 | 108900 | 714 |
| 423 | 20241127 | 121800 | 21128290200 | 109300 | 109200 | 109300 | 109200 | 325 |
| 424 | 20241127 | 121700 | 21092773900 | 109300 | 109300 | 109300 | 109200 | 188 |
| 425 | 20241127 | 121600 | 21072232800 | 109300 | 109200 | 109300 | 109200 | 320 |
| 426 | 20241127 | 121500 | 21037268500 | 109300 | 109200 | 109300 | 109100 | 101 |
| 427 | 20241127 | 121400 | 21026234500 | 109300 | 109200 | 109300 | 109100 | 626 |
| 428 | 20241127 | 121300 | 20957861600 | 109200 | 109400 | 109400 | 109200 | 608 |
| 429 | 20241127 | 121200 | 20891401400 | 109400 | 109400 | 109400 | 109300 | 506 |
| 430 | 20241127 | 121100 | 20836045700 | 109400 | 109300 | 109400 | 109300 | 91 |
| 431 | 20241127 | 121000 | 20826091800 | 109400 | 108900 | 109400 | 108800 | 2016 |
| 432 | 20241127 | 120900 | 20606300500 | 108800 | 108900 | 108900 | 108800 | 1070 |
| 433 | 20241127 | 120800 | 20489857300 | 109000 | 109000 | 109000 | 108800 | 304 |
| 434 | 20241127 | 120700 | 20456737600 | 108800 | 109300 | 109300 | 108800 | 2236 |
| 435 | 20241127 | 120600 | 20212732900 | 109400 | 109600 | 109600 | 109400 | 1278 |
| 436 | 20241127 | 120500 | 20072776800 | 109600 | 109600 | 109600 | 109500 | 167 |
| 437 | 20241127 | 120400 | 20054474100 | 109500 | 109600 | 109600 | 109400 | 378 |
| 438 | 20241127 | 120300 | 20013066300 | 109600 | 109400 | 109600 | 109200 | 524 |
| 439 | 20241127 | 120200 | 19955721000 | 109400 | 109400 | 109500 | 109400 | 346 |
| 440 | 20241127 | 120100 | 19917845500 | 109500 | 109600 | 109600 | 109400 | 722 |
| 441 | 20241127 | 120000 | 19838800000 | 109500 | 109600 | 109600 | 109500 | 212 |
| 442 | 20241127 | 115900 | 19815570000 | 109600 | 109700 | 109700 | 109500 | 722 |
| 443 | 20241127 | 115800 | 19736451400 | 109600 | 109700 | 109700 | 109600 | 424 |
| 444 | 20241127 | 115700 | 19689939000 | 109600 | 109700 | 109700 | 109600 | 530 |
| 445 | 20241127 | 115600 | 19631819400 | 109700 | 109600 | 109700 | 109500 | 901 |
| 446 | 20241127 | 115500 | 19533064600 | 109600 | 109500 | 109600 | 109500 | 302 |
| 447 | 20241127 | 115400 | 19499967000 | 109600 | 109600 | 109600 | 109500 | 123 |
| 448 | 20241127 | 115300 | 19486486500 | 109600 | 109600 | 109600 | 109500 | 371 |
| 449 | 20241127 | 115200 | 19445825100 | 109600 | 109600 | 109600 | 109500 | 125 |
| 450 | 20241127 | 115100 | 19432126300 | 109500 | 109600 | 109600 | 109500 | 266 |
| 451 | 20241127 | 115000 | 19402978600 | 109600 | 109600 | 109600 | 109500 | 129 |
| 452 | 20241127 | 114900 | 19388840800 | 109600 | 109600 | 109600 | 109500 | 370 |
| 453 | 20241127 | 114800 | 19348297100 | 109600 | 109600 | 109600 | 109500 | 99 |
| 454 | 20241127 | 114700 | 19337447900 | 109600 | 109600 | 109600 | 109300 | 1910 |
| 455 | 20241127 | 114600 | 19128325400 | 109700 | 109800 | 109800 | 109500 | 530 |
| 456 | 20241127 | 114500 | 19070192500 | 109700 | 109700 | 109800 | 109600 | 424 |
| 457 | 20241127 | 114400 | 19023680800 | 109700 | 109700 | 109700 | 109600 | 229 |
| 458 | 20241127 | 114300 | 18998571800 | 109600 | 109800 | 109800 | 109500 | 784 |
| 459 | 20241127 | 114200 | 18912598000 | 109800 | 109800 | 109800 | 109700 | 158 |
| 460 | 20241127 | 114100 | 18895254500 | 109700 | 109700 | 109800 | 109700 | 392 |
| 461 | 20241127 | 114000 | 18852228000 | 109700 | 109900 | 109900 | 109600 | 851 |
| 462 | 20241127 | 113900 | 18758834800 | 109800 | 109800 | 109900 | 109800 | 696 |
| 463 | 20241127 | 113800 | 18682396000 | 109900 | 109900 | 109900 | 109800 | 571 |
| 464 | 20241127 | 113700 | 18619643500 | 109900 | 109800 | 109900 | 109700 | 1010 |
| 465 | 20241127 | 113600 | 18508741000 | 109800 | 109800 | 109800 | 109700 | 200 |
| 466 | 20241127 | 113500 | 18486782300 | 109800 | 109800 | 109800 | 109700 | 409 |
| 467 | 20241127 | 113400 | 18441880600 | 109800 | 109800 | 109800 | 109700 | 207 |
| 468 | 20241127 | 113300 | 18419152300 | 109800 | 109800 | 109800 | 109700 | 657 |
| 469 | 20241127 | 113200 | 18347028900 | 109800 | 109700 | 109800 | 109700 | 191 |
| 470 | 20241127 | 113100 | 18326057800 | 109700 | 109700 | 109700 | 109600 | 1069 |
| 471 | 20241127 | 113000 | 18208790200 | 109700 | 109700 | 109700 | 109600 | 281 |
| 472 | 20241127 | 112900 | 18177966800 | 109600 | 109700 | 109700 | 109600 | 471 |
| 473 | 20241127 | 112800 | 18126304200 | 109700 | 109700 | 109700 | 109600 | 140 |
| 474 | 20241127 | 112700 | 18110947700 | 109600 | 109600 | 109600 | 109500 | 1185 |
| 475 | 20241127 | 112600 | 17981076700 | 109500 | 109600 | 109600 | 109500 | 133 |
| 476 | 20241127 | 112500 | 17966500500 | 109600 | 109600 | 109600 | 109500 | 792 |
| 477 | 20241127 | 112400 | 17879739100 | 109600 | 109500 | 109600 | 109400 | 419 |
| 478 | 20241127 | 112300 | 17833859100 | 109500 | 109400 | 109500 | 109300 | 437 |
| 479 | 20241127 | 112200 | 17786045000 | 109500 | 109500 | 109500 | 109400 | 674 |
| 480 | 20241127 | 112100 | 17712282500 | 109500 | 109300 | 109600 | 109300 | 376 |
| 481 | 20241127 | 112000 | 17671137900 | 109400 | 109300 | 109600 | 109300 | 860 |
| 482 | 20241127 | 111900 | 17577065100 | 109400 | 109700 | 109700 | 109300 | 627 |
| 483 | 20241127 | 111800 | 17508397200 | 109700 | 109700 | 109700 | 109500 | 1019 |
| 484 | 20241127 | 111700 | 17396657300 | 109600 | 109700 | 109700 | 109600 | 160 |
| 485 | 20241127 | 111600 | 17379111400 | 109600 | 109700 | 109700 | 109600 | 496 |
| 486 | 20241127 | 111500 | 17324710500 | 109600 | 109700 | 109700 | 109600 | 164 |
| 487 | 20241127 | 111400 | 17306726300 | 109700 | 109500 | 109700 | 109400 | 1194 |
| 488 | 20241127 | 111300 | 17175940500 | 109400 | 109500 | 109500 | 109400 | 376 |
| 489 | 20241127 | 111200 | 17134794200 | 109400 | 109400 | 109500 | 109100 | 1377 |
| 490 | 20241127 | 111100 | 16984409500 | 109400 | 109400 | 109500 | 109100 | 1411 |
| 491 | 20241127 | 111000 | 16830149200 | 109400 | 109400 | 109500 | 109400 | 304 |
| 492 | 20241127 | 110900 | 16796874400 | 109500 | 109500 | 109500 | 109400 | 185 |
| 493 | 20241127 | 110800 | 16776619100 | 109500 | 109400 | 109600 | 109300 | 681 |
| 494 | 20241127 | 110700 | 16702102900 | 109400 | 109400 | 109600 | 109300 | 289 |
| 495 | 20241127 | 110600 | 16670473100 | 109400 | 109600 | 109600 | 109400 | 603 |
| 496 | 20241127 | 110500 | 16604417900 | 109600 | 109800 | 109800 | 109500 | 821 |
| 497 | 20241127 | 110400 | 16514458700 | 109600 | 109900 | 109900 | 109500 | 1247 |
| 498 | 20241127 | 110300 | 16377640200 | 109900 | 109800 | 109900 | 109800 | 244 |
| 499 | 20241127 | 110200 | 16350832500 | 109800 | 110000 | 110000 | 109700 | 907 |
| 500 | 20241127 | 110100 | 16251255400 | 110000 | 109900 | 110000 | 109800 | 1254 |
| 501 | 20241127 | 110000 | 16113422900 | 109900 | 109900 | 110000 | 109900 | 2442 |
| 502 | 20241127 | 105900 | 15844909900 | 109900 | 109800 | 109900 | 109700 | 1234 |
| 503 | 20241127 | 105800 | 15709472500 | 109800 | 109600 | 109800 | 109500 | 1028 |
| 504 | 20241127 | 105700 | 15596707500 | 109500 | 109700 | 110000 | 109500 | 2890 |
| 505 | 20241127 | 105600 | 15279456100 | 109700 | 109700 | 109900 | 109700 | 785 |
| 506 | 20241127 | 105500 | 15193272900 | 109800 | 109800 | 109900 | 109600 | 649 |
| 507 | 20241127 | 105400 | 15122046800 | 109900 | 110000 | 110000 | 109800 | 564 |
| 508 | 20241127 | 105300 | 15060056300 | 110000 | 109900 | 110000 | 109900 | 688 |
| 509 | 20241127 | 105200 | 14984414900 | 110000 | 110000 | 110000 | 109900 | 138 |
| 510 | 20241127 | 105100 | 14969235700 | 110000 | 109700 | 110300 | 109700 | 5643 |
| 511 | 20241127 | 105000 | 14348365200 | 109700 | 109900 | 109900 | 109600 | 578 |
| 512 | 20241127 | 104900 | 14284907500 | 109900 | 109900 | 109900 | 109800 | 533 |
| 513 | 20241127 | 104800 | 14226335400 | 109900 | 109800 | 109900 | 109800 | 265 |
| 514 | 20241127 | 104700 | 14197219500 | 109900 | 109600 | 109900 | 109600 | 732 |
| 515 | 20241127 | 104600 | 14116826200 | 109600 | 110300 | 110400 | 109600 | 10483 |
| 516 | 20241127 | 104500 | 12963503900 | 110300 | 110000 | 110300 | 109900 | 14380 |
| 517 | 20241127 | 104400 | 11381266800 | 110000 | 109900 | 110000 | 109900 | 580 |
| 518 | 20241127 | 104300 | 11317492000 | 110000 | 110000 | 110000 | 109900 | 533 |
| 519 | 20241127 | 104200 | 11258867900 | 109900 | 109900 | 110000 | 109900 | 1861 |
| 520 | 20241127 | 104100 | 11054169800 | 110000 | 110000 | 110000 | 109900 | 649 |
| 521 | 20241127 | 104000 | 10982813000 | 110000 | 109800 | 110000 | 109800 | 1528 |
| 522 | 20241127 | 103900 | 10814901900 | 109900 | 109800 | 109900 | 109700 | 716 |
| 523 | 20241127 | 103800 | 10736280500 | 109700 | 109800 | 109800 | 109600 | 810 |
| 524 | 20241127 | 103700 | 10647389500 | 109800 | 109900 | 109900 | 109500 | 1434 |
| 525 | 20241127 | 103600 | 10489897000 | 109900 | 109900 | 109900 | 109800 | 449 |
| 526 | 20241127 | 103500 | 10440563700 | 109900 | 109900 | 110000 | 109800 | 4776 |
| 527 | 20241127 | 103400 | 9915321800 | 109900 | 109800 | 110000 | 109700 | 4524 |
| 528 | 20241127 | 103300 | 9418368600 | 109800 | 109600 | 109800 | 109500 | 1573 |
| 529 | 20241127 | 103200 | 9245820400 | 109600 | 109400 | 109600 | 109400 | 1880 |
| 530 | 20241127 | 103100 | 9039944500 | 109400 | 109100 | 109500 | 109000 | 3486 |
| 531 | 20241127 | 103000 | 8659131200 | 109100 | 108900 | 109100 | 108900 | 531 |
| 532 | 20241127 | 102900 | 8601255900 | 108900 | 109100 | 109100 | 108800 | 936 |
| 533 | 20241127 | 102800 | 8499305000 | 109000 | 109000 | 109200 | 108900 | 2847 |
| 534 | 20241127 | 102700 | 8188889500 | 109000 | 108900 | 109000 | 108800 | 1176 |
| 535 | 20241127 | 102600 | 8060834300 | 108900 | 108700 | 108900 | 108600 | 3398 |
| 536 | 20241127 | 102500 | 7691227500 | 108700 | 108600 | 108700 | 108600 | 1112 |
| 537 | 20241127 | 102400 | 7570436300 | 108600 | 108700 | 108800 | 108600 | 325 |
| 538 | 20241127 | 102300 | 7535110100 | 108600 | 108600 | 108700 | 108600 | 312 |
| 539 | 20241127 | 102200 | 7501208200 | 108600 | 108400 | 108600 | 108400 | 977 |
| 540 | 20241127 | 102100 | 7395160400 | 108500 | 108400 | 108500 | 108400 | 303 |
| 541 | 20241127 | 102000 | 7362291100 | 108400 | 108400 | 108500 | 108400 | 173 |
| 542 | 20241127 | 101900 | 7343523600 | 108400 | 108400 | 108500 | 108300 | 459 |
| 543 | 20241127 | 101800 | 7293773300 | 108400 | 108200 | 108400 | 108100 | 1014 |
| 544 | 20241127 | 101700 | 7183972100 | 108200 | 108200 | 108200 | 108100 | 299 |
| 545 | 20241127 | 101600 | 7151627000 | 108200 | 107900 | 108200 | 107900 | 8247 |
| 546 | 20241127 | 101500 | 6261308500 | 107900 | 107800 | 107900 | 107800 | 223 |
| 547 | 20241127 | 101400 | 6237255900 | 107800 | 107900 | 107900 | 107800 | 203 |
| 548 | 20241127 | 101300 | 6215361700 | 107900 | 107800 | 107900 | 107800 | 194 |
| 549 | 20241127 | 101200 | 6194431200 | 107900 | 107900 | 107900 | 107800 | 404 |
| 550 | 20241127 | 101100 | 6150844800 | 107900 | 107600 | 107900 | 107500 | 2596 |
| 551 | 20241127 | 101000 | 5871118200 | 107600 | 107600 | 107600 | 107500 | 195 |
| 552 | 20241127 | 100900 | 5850137300 | 107600 | 107400 | 107600 | 107400 | 2585 |
| 553 | 20241127 | 100800 | 5572369800 | 107400 | 107100 | 107400 | 107100 | 4124 |
| 554 | 20241127 | 100700 | 5130147000 | 107100 | 107200 | 107200 | 107100 | 144 |
| 555 | 20241127 | 100600 | 5114712300 | 107200 | 107200 | 107200 | 107100 | 137 |
| 556 | 20241127 | 100500 | 5100028800 | 107100 | 107200 | 107200 | 107100 | 242 |
| 557 | 20241127 | 100400 | 5074101600 | 107200 | 107200 | 107200 | 107100 | 164 |
| 558 | 20241127 | 100300 | 5056522400 | 107100 | 107100 | 107200 | 107100 | 416 |
| 559 | 20241127 | 100200 | 5011934800 | 107100 | 107100 | 107200 | 107100 | 215 |
| 560 | 20241127 | 100100 | 4988891600 | 107100 | 107200 | 107200 | 107100 | 215 |
| 561 | 20241127 | 100000 | 4965846500 | 107100 | 107100 | 107200 | 107000 | 198 |
| 562 | 20241127 | 095900 | 4944638800 | 107100 | 107100 | 107100 | 107000 | 308 |
| 563 | 20241127 | 095800 | 4911652800 | 107000 | 107100 | 107100 | 107000 | 337 |
| 564 | 20241127 | 095700 | 4875562200 | 107100 | 107000 | 107100 | 107000 | 423 |
| 565 | 20241127 | 095600 | 4830260200 | 107100 | 107100 | 107100 | 107000 | 258 |
| 566 | 20241127 | 095500 | 4802637700 | 107100 | 107000 | 107100 | 107000 | 166 |
| 567 | 20241127 | 095400 | 4784864200 | 107000 | 107000 | 107100 | 107000 | 119 |
| 568 | 20241127 | 095300 | 4772123600 | 107000 | 107100 | 107100 | 107000 | 170 |
| 569 | 20241127 | 095200 | 4753922000 | 107100 | 107000 | 107100 | 107000 | 85 |
| 570 | 20241127 | 095100 | 4744821700 | 107000 | 106900 | 107100 | 106900 | 459 |
| 571 | 20241127 | 095000 | 4695704500 | 107000 | 107000 | 107000 | 106900 | 486 |
| 572 | 20241127 | 094900 | 4643703400 | 106900 | 106900 | 107000 | 106900 | 178 |
| 573 | 20241127 | 094800 | 4624659500 | 107000 | 107000 | 107000 | 106900 | 135 |
| 574 | 20241127 | 094700 | 4610216300 | 106900 | 106900 | 107000 | 106900 | 291 |
| 575 | 20241127 | 094600 | 4579083400 | 107000 | 106900 | 107000 | 106800 | 1242 |
| 576 | 20241127 | 094500 | 4446305800 | 106800 | 106800 | 106900 | 106700 | 1491 |
| 577 | 20241127 | 094400 | 4287051900 | 106800 | 106700 | 106800 | 106700 | 121 |
| 578 | 20241127 | 094300 | 4274131500 | 106800 | 106700 | 106800 | 106700 | 117 |
| 579 | 20241127 | 094200 | 4261636700 | 106700 | 106500 | 106800 | 106500 | 2105 |
| 580 | 20241127 | 094100 | 4037116900 | 106500 | 106400 | 106600 | 106400 | 456 |
| 581 | 20241127 | 094000 | 3988552000 | 106500 | 106500 | 106600 | 106300 | 1389 |
| 582 | 20241127 | 093900 | 3840723100 | 106600 | 106600 | 106600 | 106500 | 196 |
| 583 | 20241127 | 093800 | 3819842200 | 106500 | 106500 | 106600 | 106500 | 336 |
| 584 | 20241127 | 093700 | 3784051700 | 106600 | 106500 | 106600 | 106500 | 157 |
| 585 | 20241127 | 093600 | 3767318000 | 106500 | 106500 | 106600 | 106500 | 175 |
| 586 | 20241127 | 093500 | 3748678900 | 106500 | 106700 | 106700 | 106500 | 1630 |
| 587 | 20241127 | 093400 | 3574955400 | 106700 | 106600 | 106700 | 106600 | 114 |
| 588 | 20241127 | 093300 | 3562802800 | 106600 | 106600 | 106700 | 106600 | 46 |
| 589 | 20241127 | 093200 | 3557897100 | 106600 | 106600 | 106700 | 106500 | 1045 |
| 590 | 20241127 | 093100 | 3446503200 | 106500 | 106600 | 106600 | 106500 | 48 |
| 591 | 20241127 | 093000 | 3441386900 | 106500 | 106700 | 106700 | 106200 | 1433 |
| 592 | 20241127 | 092900 | 3288884300 | 106600 | 106800 | 106800 | 106600 | 1189 |
| 593 | 20241127 | 092800 | 3162042000 | 106800 | 106800 | 106900 | 106700 | 1888 |
| 594 | 20241127 | 092700 | 2960464100 | 106800 | 106700 | 106900 | 106500 | 1435 |
| 595 | 20241127 | 092600 | 2807325000 | 106700 | 106800 | 106800 | 106700 | 134 |
| 596 | 20241127 | 092500 | 2793020000 | 106700 | 106700 | 106800 | 106700 | 141 |
| 597 | 20241127 | 092400 | 2777974400 | 106700 | 106700 | 106800 | 106700 | 88 |
| 598 | 20241127 | 092300 | 2768582100 | 106700 | 106900 | 106900 | 106700 | 559 |
| 599 | 20241127 | 092200 | 2708868900 | 106900 | 107000 | 107100 | 106700 | 1487 |
| 600 | 20241127 | 092100 | 2549853600 | 107000 | 107000 | 107100 | 107000 | 222 |
| 601 | 20241127 | 092000 | 2526078900 | 107000 | 107100 | 107200 | 106900 | 532 |
| 602 | 20241127 | 091900 | 2469152600 | 107200 | 107200 | 107200 | 107000 | 736 |
| 603 | 20241127 | 091800 | 2390322000 | 107100 | 107100 | 107200 | 107000 | 277 |
| 604 | 20241127 | 091700 | 2360656000 | 107100 | 107300 | 107300 | 107100 | 908 |
| 605 | 20241127 | 091600 | 2263290300 | 107300 | 107200 | 107400 | 107200 | 787 |
| 606 | 20241127 | 091500 | 2178880000 | 107100 | 107100 | 107300 | 107100 | 384 |
| 607 | 20241127 | 091400 | 2137744400 | 107000 | 107400 | 107400 | 106900 | 692 |
| 608 | 20241127 | 091300 | 2063544100 | 107300 | 107700 | 107700 | 107300 | 527 |
| 609 | 20241127 | 091200 | 2006859100 | 107700 | 107700 | 107800 | 107600 | 824 |
| 610 | 20241127 | 091100 | 1918109600 | 107700 | 107700 | 107700 | 107600 | 392 |
| 611 | 20241127 | 091000 | 1875895700 | 107700 | 107800 | 107800 | 107500 | 1232 |
| 612 | 20241127 | 090900 | 1743236700 | 107800 | 107900 | 108000 | 107700 | 1277 |
| 613 | 20241127 | 090800 | 1605552500 | 107900 | 108000 | 108000 | 107700 | 874 |
| 614 | 20241127 | 090700 | 1511275000 | 108000 | 107500 | 108000 | 107300 | 1363 |
| 615 | 20241127 | 090600 | 1364396700 | 107300 | 107200 | 107500 | 107200 | 342 |
| 616 | 20241127 | 090500 | 1327682800 | 107300 | 107000 | 107800 | 106900 | 1926 |
| 617 | 20241127 | 090400 | 1121108400 | 107000 | 106200 | 107000 | 106200 | 1288 |
| 618 | 20241127 | 090300 | 983879000 | 106200 | 106200 | 106300 | 105600 | 1707 |
| 619 | 20241127 | 090200 | 802580000 | 106100 | 106200 | 106400 | 105400 | 2467 |
| 620 | 20241127 | 090100 | 540453500 | 106100 | 105900 | 106400 | 105900 | 2682 |
| 621 | 20241127 | 090000 | 255769300 | 106000 | 105100 | 106000 | 105100 | 2430 |