36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 72641 |
| 3 | 20241129 | 191800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 4 | 20241129 | 191700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 5 | 20241129 | 191600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 6 | 20241129 | 191500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 7 | 20241129 | 191400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 8 | 20241129 | 191300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 9 | 20241129 | 191200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 10 | 20241129 | 191100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 11 | 20241129 | 191000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 12 | 20241129 | 190900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 13 | 20241129 | 190800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 14 | 20241129 | 190700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 15 | 20241129 | 190600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 16 | 20241129 | 190500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 17 | 20241129 | 190400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 18 | 20241129 | 190300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 19 | 20241129 | 190200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 20 | 20241129 | 190100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 21 | 20241129 | 190000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 22 | 20241129 | 185900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 23 | 20241129 | 185800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 24 | 20241129 | 185700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 25 | 20241129 | 185600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 26 | 20241129 | 185500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 27 | 20241129 | 185400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 28 | 20241129 | 185300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 29 | 20241129 | 185200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 30 | 20241129 | 185100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 31 | 20241129 | 185000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 32 | 20241129 | 184900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 72641 |
| 33 | 20241129 | 184800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 34 | 20241129 | 184700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 35 | 20241129 | 184600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 36 | 20241129 | 184500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 37 | 20241129 | 184400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 38 | 20241129 | 184300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 39 | 20241129 | 184200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 40 | 20241129 | 184100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 41 | 20241129 | 184000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 42 | 20241129 | 183900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 43 | 20241129 | 183800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 44 | 20241129 | 183700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 45 | 20241129 | 183600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 46 | 20241129 | 183500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 47 | 20241129 | 183400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 48 | 20241129 | 183300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 49 | 20241129 | 183200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 50 | 20241129 | 183100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 51 | 20241129 | 183000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 52 | 20241129 | 182900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 53 | 20241129 | 182800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 54 | 20241129 | 182700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 55 | 20241129 | 182600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 56 | 20241129 | 182500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 57 | 20241129 | 182400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 58 | 20241129 | 182300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 59 | 20241129 | 182200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 60 | 20241129 | 182100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 61 | 20241129 | 182000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 62 | 20241129 | 181900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 72641 |
| 63 | 20241129 | 181800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 64 | 20241129 | 181700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 65 | 20241129 | 181600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 66 | 20241129 | 181500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 67 | 20241129 | 181400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 68 | 20241129 | 181300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 69 | 20241129 | 181200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 70 | 20241129 | 181100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 71 | 20241129 | 181000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 72 | 20241129 | 180900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 73 | 20241129 | 180800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 74 | 20241129 | 180700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 75 | 20241129 | 180600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 76 | 20241129 | 180500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 77 | 20241129 | 180400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 78 | 20241129 | 180300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 79 | 20241129 | 180200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 80 | 20241129 | 180100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 81 | 20241129 | 180000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 82 | 20241129 | 175900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 83 | 20241129 | 175800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 84 | 20241129 | 175700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 85 | 20241129 | 175600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 86 | 20241129 | 175500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 87 | 20241129 | 175400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 88 | 20241129 | 175300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 89 | 20241129 | 175200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 90 | 20241129 | 175100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 91 | 20241129 | 175000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 92 | 20241129 | 174900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 72641 |
| 93 | 20241129 | 174800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 94 | 20241129 | 174700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 95 | 20241129 | 174600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 96 | 20241129 | 174500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 97 | 20241129 | 174400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 98 | 20241129 | 174300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 99 | 20241129 | 174200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 100 | 20241129 | 174100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 101 | 20241129 | 174000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 102 | 20241129 | 173900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 103 | 20241129 | 173800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 104 | 20241129 | 173700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 105 | 20241129 | 173600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 106 | 20241129 | 173500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 107 | 20241129 | 173400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 108 | 20241129 | 173300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 109 | 20241129 | 173200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 110 | 20241129 | 173100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 111 | 20241129 | 173000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 112 | 20241129 | 172900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 113 | 20241129 | 172800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 114 | 20241129 | 172700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 115 | 20241129 | 172600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 116 | 20241129 | 172500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 117 | 20241129 | 172400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 118 | 20241129 | 172300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 119 | 20241129 | 172200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 120 | 20241129 | 172100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 121 | 20241129 | 172000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 122 | 20241129 | 171900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 72641 |
| 123 | 20241129 | 171800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 124 | 20241129 | 171700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 125 | 20241129 | 171600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 126 | 20241129 | 171500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 127 | 20241129 | 171400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 128 | 20241129 | 171300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 129 | 20241129 | 171200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 130 | 20241129 | 171100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 131 | 20241129 | 171000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 132 | 20241129 | 170900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 133 | 20241129 | 170800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 134 | 20241129 | 170700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 135 | 20241129 | 170600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 136 | 20241129 | 170500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 137 | 20241129 | 170400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 138 | 20241129 | 170300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 139 | 20241129 | 170200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 140 | 20241129 | 170100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 141 | 20241129 | 170000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 142 | 20241129 | 165900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 143 | 20241129 | 165800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 144 | 20241129 | 165700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 145 | 20241129 | 165600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 146 | 20241129 | 165500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 147 | 20241129 | 165400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 148 | 20241129 | 165300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 149 | 20241129 | 165200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 150 | 20241129 | 165100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 151 | 20241129 | 165000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 152 | 20241129 | 164900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 72641 |
| 153 | 20241129 | 164800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 154 | 20241129 | 164700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 155 | 20241129 | 164600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 156 | 20241129 | 164500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 157 | 20241129 | 164400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 158 | 20241129 | 164300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 159 | 20241129 | 164200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 160 | 20241129 | 164100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 161 | 20241129 | 164000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 162 | 20241129 | 163900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 163 | 20241129 | 163800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 164 | 20241129 | 163700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 165 | 20241129 | 163600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 166 | 20241129 | 163500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 167 | 20241129 | 163400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 168 | 20241129 | 163300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 169 | 20241129 | 163200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 170 | 20241129 | 163100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 171 | 20241129 | 163000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 172 | 20241129 | 162900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 173 | 20241129 | 162800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 174 | 20241129 | 162700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 175 | 20241129 | 162600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 176 | 20241129 | 162500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 177 | 20241129 | 162400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 178 | 20241129 | 162300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 179 | 20241129 | 162200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 180 | 20241129 | 162100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 181 | 20241129 | 162000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 182 | 20241129 | 161900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 72641 |
| 183 | 20241129 | 161800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 184 | 20241129 | 161700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 185 | 20241129 | 161600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 186 | 20241129 | 161500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 187 | 20241129 | 161400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 188 | 20241129 | 161300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 189 | 20241129 | 161200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 190 | 20241129 | 161100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 191 | 20241129 | 161000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 192 | 20241129 | 160900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 193 | 20241129 | 160800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 194 | 20241129 | 160700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 195 | 20241129 | 160600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 196 | 20241129 | 160500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 197 | 20241129 | 160400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 198 | 20241129 | 160300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 199 | 20241129 | 160200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 200 | 20241129 | 160100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 201 | 20241129 | 160000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 202 | 20241129 | 155900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 203 | 20241129 | 155800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 204 | 20241129 | 155700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 205 | 20241129 | 155600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 206 | 20241129 | 155500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 207 | 20241129 | 155400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 208 | 20241129 | 155300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 209 | 20241129 | 155200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 210 | 20241129 | 155100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 211 | 20241129 | 155000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 212 | 20241129 | 154900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 72641 |
| 213 | 20241129 | 154800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 214 | 20241129 | 154700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 215 | 20241129 | 154600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 216 | 20241129 | 154500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 217 | 20241129 | 154400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 218 | 20241129 | 154300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 219 | 20241129 | 154200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 220 | 20241129 | 154100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 221 | 20241129 | 154000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 222 | 20241129 | 153900 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 223 | 20241129 | 153800 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 224 | 20241129 | 153700 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 225 | 20241129 | 153600 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 226 | 20241129 | 153500 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 227 | 20241129 | 153400 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 228 | 20241129 | 153300 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 229 | 20241129 | 153200 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 230 | 20241129 | 153100 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 0 |
| 231 | 20241129 | 153000 | 44671904100 | 121800 | 121800 | 121800 | 121800 | 72641 |
| 232 | 20241129 | 152900 | 35824230300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 233 | 20241129 | 152800 | 35824230300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 234 | 20241129 | 152700 | 35824230300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 235 | 20241129 | 152600 | 35824230300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 236 | 20241129 | 152500 | 35824230300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 237 | 20241129 | 152400 | 35824230300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 238 | 20241129 | 152300 | 35824230300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 239 | 20241129 | 152200 | 35824230300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 240 | 20241129 | 152100 | 35824230300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 241 | 20241129 | 152000 | 35824230300 | 122300 | 122300 | 122300 | 122300 | 0 |
| 242 | 20241129 | 151900 | 35824230300 | 122300 | 122500 | 122800 | 122200 | 683 |
| 243 | 20241129 | 151800 | 35740533000 | 122400 | 122700 | 122700 | 122300 | 619 |
| 244 | 20241129 | 151700 | 35664640200 | 122700 | 122400 | 122900 | 122300 | 919 |
| 245 | 20241129 | 151600 | 35551864200 | 122500 | 122800 | 123000 | 122300 | 872 |
| 246 | 20241129 | 151500 | 35445033400 | 122700 | 123500 | 123500 | 122700 | 1384 |
| 247 | 20241129 | 151400 | 35274989500 | 123300 | 123100 | 123500 | 122800 | 1598 |
| 248 | 20241129 | 151300 | 35078285100 | 123100 | 123400 | 123500 | 123000 | 1096 |
| 249 | 20241129 | 151200 | 34943214500 | 123400 | 123400 | 123500 | 123100 | 1245 |
| 250 | 20241129 | 151100 | 34789563900 | 123500 | 123400 | 123500 | 123200 | 1399 |
| 251 | 20241129 | 151000 | 34616930100 | 123400 | 123500 | 123500 | 123400 | 695 |
| 252 | 20241129 | 150900 | 34531141600 | 123400 | 123500 | 123600 | 123400 | 819 |
| 253 | 20241129 | 150800 | 34430052200 | 123600 | 123500 | 123800 | 123400 | 479 |
| 254 | 20241129 | 150700 | 34370859300 | 123600 | 123400 | 123800 | 123400 | 954 |
| 255 | 20241129 | 150600 | 34253000700 | 123800 | 123400 | 123800 | 123200 | 990 |
| 256 | 20241129 | 150500 | 34130670700 | 123500 | 123600 | 123600 | 123200 | 789 |
| 257 | 20241129 | 150400 | 34033315700 | 123600 | 123400 | 123600 | 123200 | 791 |
| 258 | 20241129 | 150300 | 33935670300 | 123400 | 123200 | 123500 | 123100 | 937 |
| 259 | 20241129 | 150200 | 33820149300 | 123300 | 123100 | 123300 | 123100 | 690 |
| 260 | 20241129 | 150100 | 33735149300 | 123100 | 123400 | 123500 | 123100 | 1324 |
| 261 | 20241129 | 150000 | 33571825800 | 123400 | 123100 | 123500 | 123000 | 1307 |
| 262 | 20241129 | 145900 | 33410788900 | 123100 | 123200 | 123300 | 123100 | 949 |
| 263 | 20241129 | 145800 | 33293901000 | 123100 | 123100 | 123400 | 123000 | 680 |
| 264 | 20241129 | 145700 | 33210130900 | 123100 | 123200 | 123200 | 123000 | 691 |
| 265 | 20241129 | 145600 | 33125057500 | 123200 | 123000 | 123300 | 122900 | 1068 |
| 266 | 20241129 | 145500 | 32993596500 | 122900 | 122900 | 123000 | 122800 | 676 |
| 267 | 20241129 | 145400 | 32910485100 | 122900 | 123000 | 123100 | 122800 | 875 |
| 268 | 20241129 | 145300 | 32802887900 | 123000 | 123500 | 123500 | 123000 | 689 |
| 269 | 20241129 | 145200 | 32718007700 | 123400 | 123500 | 123500 | 123400 | 451 |
| 270 | 20241129 | 145100 | 32662332500 | 123500 | 123600 | 123800 | 123400 | 842 |
| 271 | 20241129 | 145000 | 32558323400 | 123600 | 123700 | 123800 | 123500 | 406 |
| 272 | 20241129 | 144900 | 32508131100 | 123700 | 123700 | 123800 | 123500 | 402 |
| 273 | 20241129 | 144800 | 32458418100 | 123700 | 123900 | 123900 | 123700 | 381 |
| 274 | 20241129 | 144700 | 32411261300 | 123900 | 123700 | 123900 | 123700 | 298 |
| 275 | 20241129 | 144600 | 32374365800 | 123800 | 123700 | 123800 | 123500 | 322 |
| 276 | 20241129 | 144500 | 32334518800 | 123700 | 123900 | 123900 | 123600 | 407 |
| 277 | 20241129 | 144400 | 32284166000 | 123700 | 123700 | 124000 | 123600 | 409 |
| 278 | 20241129 | 144300 | 32233546600 | 123700 | 123700 | 123900 | 123600 | 832 |
| 279 | 20241129 | 144200 | 32130631100 | 123700 | 123700 | 123700 | 123600 | 195 |
| 280 | 20241129 | 144100 | 32106513100 | 123600 | 123800 | 124000 | 123600 | 524 |
| 281 | 20241129 | 144000 | 32041660200 | 123900 | 123900 | 124000 | 123800 | 326 |
| 282 | 20241129 | 143900 | 32001257500 | 124000 | 123900 | 124200 | 123800 | 230 |
| 283 | 20241129 | 143800 | 31972746700 | 123900 | 124100 | 124100 | 123800 | 247 |
| 284 | 20241129 | 143700 | 31942115500 | 124100 | 124000 | 124100 | 123800 | 323 |
| 285 | 20241129 | 143600 | 31902064300 | 124100 | 124200 | 124300 | 123900 | 1820 |
| 286 | 20241129 | 143500 | 31676243800 | 124200 | 124200 | 124300 | 124100 | 431 |
| 287 | 20241129 | 143400 | 31622710200 | 124200 | 124000 | 124200 | 124000 | 522 |
| 288 | 20241129 | 143300 | 31557937000 | 124000 | 124000 | 124100 | 124000 | 269 |
| 289 | 20241129 | 143200 | 31524570400 | 124000 | 123900 | 124100 | 123800 | 509 |
| 290 | 20241129 | 143100 | 31461449300 | 123900 | 124200 | 124200 | 123800 | 573 |
| 291 | 20241129 | 143000 | 31390450100 | 124200 | 124000 | 124200 | 123800 | 737 |
| 292 | 20241129 | 142900 | 31299114200 | 124000 | 124100 | 124200 | 124000 | 404 |
| 293 | 20241129 | 142800 | 31248956600 | 124200 | 123900 | 124200 | 123800 | 732 |
| 294 | 20241129 | 142700 | 31158257700 | 123800 | 123900 | 123900 | 123800 | 192 |
| 295 | 20241129 | 142600 | 31134470100 | 123900 | 123700 | 123900 | 123600 | 376 |
| 296 | 20241129 | 142500 | 31087926900 | 123800 | 123800 | 123900 | 123500 | 692 |
| 297 | 20241129 | 142400 | 31002327600 | 123800 | 123900 | 123900 | 123700 | 167 |
| 298 | 20241129 | 142300 | 30981653900 | 123700 | 123700 | 123800 | 123600 | 169 |
| 299 | 20241129 | 142200 | 30960736400 | 123700 | 123700 | 123800 | 123600 | 260 |
| 300 | 20241129 | 142100 | 30928584700 | 123700 | 123500 | 123800 | 123500 | 259 |
| 301 | 20241129 | 142000 | 30896555000 | 123500 | 123600 | 123800 | 123400 | 330 |
| 302 | 20241129 | 141900 | 30855788100 | 123600 | 123900 | 123900 | 123500 | 226 |
| 303 | 20241129 | 141800 | 30827830800 | 123900 | 123500 | 123900 | 123400 | 345 |
| 304 | 20241129 | 141700 | 30785137600 | 123400 | 123600 | 123800 | 123400 | 1154 |
| 305 | 20241129 | 141600 | 30642479300 | 123700 | 123700 | 123700 | 123600 | 322 |
| 306 | 20241129 | 141500 | 30602652100 | 123700 | 123800 | 123800 | 123600 | 1047 |
| 307 | 20241129 | 141400 | 30473127700 | 123800 | 123800 | 123900 | 123700 | 225 |
| 308 | 20241129 | 141300 | 30445277100 | 123900 | 123900 | 124200 | 123700 | 2071 |
| 309 | 20241129 | 141200 | 30188257300 | 123900 | 123900 | 124000 | 123700 | 144 |
| 310 | 20241129 | 141100 | 30170412000 | 123900 | 123700 | 124000 | 123700 | 253 |
| 311 | 20241129 | 141000 | 30139082500 | 123800 | 123800 | 123900 | 123700 | 207 |
| 312 | 20241129 | 140900 | 30113448800 | 123800 | 123800 | 123900 | 123700 | 179 |
| 313 | 20241129 | 140800 | 30091291700 | 123800 | 123800 | 123900 | 123800 | 158 |
| 314 | 20241129 | 140700 | 30071729900 | 123900 | 123800 | 124000 | 123700 | 414 |
| 315 | 20241129 | 140600 | 30020462800 | 123900 | 124000 | 124100 | 123800 | 435 |
| 316 | 20241129 | 140500 | 29966539600 | 124000 | 124100 | 124300 | 124000 | 387 |
| 317 | 20241129 | 140400 | 29918499500 | 124200 | 124200 | 124300 | 124100 | 395 |
| 318 | 20241129 | 140300 | 29869437800 | 124200 | 124200 | 124300 | 124100 | 193 |
| 319 | 20241129 | 140200 | 29845461800 | 124300 | 124200 | 124400 | 124000 | 236 |
| 320 | 20241129 | 140100 | 29816150800 | 124400 | 124100 | 124400 | 124000 | 348 |
| 321 | 20241129 | 140000 | 29772959400 | 124000 | 124100 | 124100 | 124000 | 120 |
| 322 | 20241129 | 135900 | 29758071100 | 124100 | 124000 | 124200 | 123900 | 153 |
| 323 | 20241129 | 135800 | 29739089200 | 124200 | 124000 | 124200 | 123900 | 211 |
| 324 | 20241129 | 135700 | 29712920500 | 124200 | 124200 | 124200 | 124000 | 517 |
| 325 | 20241129 | 135600 | 29648765500 | 124200 | 124100 | 124200 | 124100 | 147 |
| 326 | 20241129 | 135500 | 29630509400 | 124200 | 123900 | 124200 | 123800 | 296 |
| 327 | 20241129 | 135400 | 29593804900 | 124000 | 123900 | 124000 | 123800 | 402 |
| 328 | 20241129 | 135300 | 29543987500 | 124000 | 123900 | 124000 | 123800 | 137 |
| 329 | 20241129 | 135200 | 29527005900 | 123900 | 123900 | 124000 | 123800 | 274 |
| 330 | 20241129 | 135100 | 29493051700 | 123900 | 123900 | 124000 | 123900 | 190 |
| 331 | 20241129 | 135000 | 29469499500 | 124000 | 124000 | 124100 | 123900 | 166 |
| 332 | 20241129 | 134900 | 29448913800 | 123900 | 123900 | 124100 | 123900 | 257 |
| 333 | 20241129 | 134800 | 29417049900 | 123900 | 123800 | 123900 | 123800 | 239 |
| 334 | 20241129 | 134700 | 29387440800 | 123900 | 123900 | 124000 | 123800 | 100 |
| 335 | 20241129 | 134600 | 29375050900 | 124000 | 123900 | 124000 | 123800 | 206 |
| 336 | 20241129 | 134500 | 29349530200 | 124000 | 123900 | 124000 | 123800 | 230 |
| 337 | 20241129 | 134400 | 29321036000 | 123900 | 123900 | 123900 | 123800 | 81 |
| 338 | 20241129 | 134300 | 29311001100 | 123800 | 123900 | 124000 | 123800 | 115 |
| 339 | 20241129 | 134200 | 29296751000 | 123900 | 124100 | 124100 | 123800 | 502 |
| 340 | 20241129 | 134100 | 29234554400 | 124100 | 124000 | 124100 | 123800 | 209 |
| 341 | 20241129 | 134000 | 29208647000 | 123900 | 124200 | 124200 | 123900 | 49 |
| 342 | 20241129 | 133900 | 29202564200 | 124200 | 124000 | 124200 | 123900 | 296 |
| 343 | 20241129 | 133800 | 29165837200 | 124100 | 124200 | 124200 | 124000 | 66 |
| 344 | 20241129 | 133700 | 29157649200 | 124200 | 124200 | 124500 | 123900 | 1185 |
| 345 | 20241129 | 133600 | 29010521100 | 124200 | 124100 | 124200 | 124100 | 322 |
| 346 | 20241129 | 133500 | 28970530600 | 124200 | 124300 | 124300 | 124100 | 337 |
| 347 | 20241129 | 133400 | 28928673400 | 124300 | 124300 | 124500 | 124300 | 150 |
| 348 | 20241129 | 133300 | 28910023400 | 124300 | 124200 | 124300 | 124100 | 312 |
| 349 | 20241129 | 133200 | 28871250400 | 124300 | 124200 | 124300 | 124100 | 166 |
| 350 | 20241129 | 133100 | 28850632100 | 124200 | 124000 | 124200 | 124000 | 78 |
| 351 | 20241129 | 133000 | 28840947400 | 124000 | 124100 | 124100 | 124000 | 143 |
| 352 | 20241129 | 132900 | 28823202400 | 124100 | 124200 | 124200 | 124100 | 468 |
| 353 | 20241129 | 132800 | 28765104700 | 124200 | 124100 | 124200 | 124000 | 341 |
| 354 | 20241129 | 132700 | 28722774600 | 124100 | 124100 | 124100 | 124000 | 166 |
| 355 | 20241129 | 132600 | 28702176800 | 124100 | 124000 | 124100 | 123800 | 133 |
| 356 | 20241129 | 132500 | 28685684500 | 123800 | 124000 | 124100 | 123800 | 998 |
| 357 | 20241129 | 132400 | 28561964200 | 124000 | 124000 | 124000 | 123900 | 171 |
| 358 | 20241129 | 132300 | 28540764100 | 124000 | 124000 | 124000 | 123900 | 201 |
| 359 | 20241129 | 132200 | 28515843300 | 123900 | 123900 | 124000 | 123800 | 402 |
| 360 | 20241129 | 132100 | 28466034500 | 123800 | 124000 | 124000 | 123800 | 310 |
| 361 | 20241129 | 132000 | 28427639000 | 124000 | 124200 | 124200 | 123800 | 1181 |
| 362 | 20241129 | 131900 | 28281237900 | 124200 | 124200 | 124200 | 124000 | 573 |
| 363 | 20241129 | 131800 | 28210138900 | 124200 | 124400 | 124400 | 124100 | 372 |
| 364 | 20241129 | 131700 | 28163906600 | 124300 | 124300 | 124400 | 124300 | 92 |
| 365 | 20241129 | 131600 | 28152467800 | 124400 | 124500 | 124500 | 124200 | 248 |
| 366 | 20241129 | 131500 | 28121630700 | 124300 | 124200 | 124400 | 124200 | 104 |
| 367 | 20241129 | 131400 | 28108707900 | 124200 | 124100 | 124200 | 124100 | 94 |
| 368 | 20241129 | 131300 | 28097034200 | 124100 | 124200 | 124300 | 124100 | 146 |
| 369 | 20241129 | 131200 | 28078900800 | 124200 | 124200 | 124300 | 124000 | 426 |
| 370 | 20241129 | 131100 | 28026009900 | 124200 | 124500 | 124700 | 124200 | 502 |
| 371 | 20241129 | 131000 | 27963541500 | 124400 | 124400 | 124500 | 124400 | 211 |
| 372 | 20241129 | 130900 | 27937279300 | 124500 | 124500 | 124600 | 124400 | 136 |
| 373 | 20241129 | 130800 | 27920341200 | 124500 | 124700 | 124700 | 124400 | 274 |
| 374 | 20241129 | 130700 | 27886210200 | 124700 | 124600 | 124700 | 124500 | 84 |
| 375 | 20241129 | 130600 | 27875743900 | 124600 | 124600 | 124600 | 124400 | 331 |
| 376 | 20241129 | 130500 | 27834527300 | 124600 | 124600 | 124700 | 124500 | 104 |
| 377 | 20241129 | 130400 | 27821570600 | 124600 | 124600 | 124800 | 124600 | 225 |
| 378 | 20241129 | 130300 | 27793525800 | 124800 | 124700 | 124900 | 124700 | 531 |
| 379 | 20241129 | 130200 | 27727284100 | 124800 | 124800 | 124800 | 124700 | 100 |
| 380 | 20241129 | 130100 | 27714806500 | 124700 | 124900 | 124900 | 124700 | 95 |
| 381 | 20241129 | 130000 | 27702948900 | 124900 | 124800 | 125000 | 124700 | 385 |
| 382 | 20241129 | 125900 | 27654852600 | 124700 | 124800 | 124900 | 124700 | 660 |
| 383 | 20241129 | 125800 | 27572499100 | 124800 | 124800 | 124900 | 124700 | 120 |
| 384 | 20241129 | 125700 | 27557525200 | 124800 | 124700 | 125000 | 124700 | 829 |
| 385 | 20241129 | 125600 | 27454034800 | 124800 | 124800 | 124800 | 124700 | 107 |
| 386 | 20241129 | 125500 | 27440684700 | 124900 | 124900 | 125000 | 124800 | 114 |
| 387 | 20241129 | 125400 | 27426438800 | 124900 | 124800 | 125000 | 124700 | 223 |
| 388 | 20241129 | 125300 | 27398580500 | 124900 | 124900 | 125000 | 124700 | 552 |
| 389 | 20241129 | 125200 | 27329645600 | 124900 | 124800 | 125000 | 124700 | 338 |
| 390 | 20241129 | 125100 | 27287446500 | 124700 | 124800 | 124900 | 124700 | 212 |
| 391 | 20241129 | 125000 | 27260981700 | 124900 | 124800 | 124900 | 124700 | 135 |
| 392 | 20241129 | 124900 | 27244132700 | 124700 | 125000 | 125000 | 124700 | 83 |
| 393 | 20241129 | 124800 | 27233775100 | 125000 | 124900 | 125000 | 124700 | 324 |
| 394 | 20241129 | 124700 | 27193332500 | 124800 | 124900 | 125000 | 124800 | 227 |
| 395 | 20241129 | 124600 | 27164977900 | 125000 | 124900 | 125100 | 124900 | 250 |
| 396 | 20241129 | 124500 | 27133722900 | 124800 | 124900 | 125000 | 124800 | 336 |
| 397 | 20241129 | 124400 | 27091738700 | 124900 | 124900 | 125000 | 124700 | 837 |
| 398 | 20241129 | 124300 | 26987187900 | 125000 | 125000 | 125000 | 124800 | 622 |
| 399 | 20241129 | 124200 | 26909500900 | 125000 | 125000 | 125000 | 124900 | 116 |
| 400 | 20241129 | 124100 | 26895006800 | 125000 | 125000 | 125200 | 124900 | 936 |
| 401 | 20241129 | 124000 | 26777968500 | 125100 | 125100 | 125100 | 125000 | 191 |
| 402 | 20241129 | 123900 | 26754079000 | 125100 | 125100 | 125200 | 125100 | 289 |
| 403 | 20241129 | 123800 | 26717905500 | 125100 | 125100 | 125200 | 125100 | 339 |
| 404 | 20241129 | 123700 | 26675475400 | 125100 | 125000 | 125200 | 125000 | 219 |
| 405 | 20241129 | 123600 | 26648079800 | 125200 | 125100 | 125200 | 125000 | 202 |
| 406 | 20241129 | 123500 | 26622798900 | 125100 | 125000 | 125200 | 125000 | 226 |
| 407 | 20241129 | 123400 | 26594522200 | 125100 | 125000 | 125100 | 124900 | 722 |
| 408 | 20241129 | 123300 | 26504268900 | 125000 | 125000 | 125100 | 124900 | 885 |
| 409 | 20241129 | 123200 | 26393639200 | 124900 | 124900 | 125000 | 124800 | 304 |
| 410 | 20241129 | 123100 | 26355649200 | 124900 | 124900 | 125100 | 124800 | 422 |
| 411 | 20241129 | 123000 | 26302927800 | 124900 | 124800 | 124900 | 124700 | 93 |
| 412 | 20241129 | 122900 | 26291317700 | 124800 | 124700 | 124800 | 124600 | 185 |
| 413 | 20241129 | 122800 | 26268244800 | 124700 | 124700 | 124900 | 124600 | 120 |
| 414 | 20241129 | 122700 | 26253278100 | 124800 | 124700 | 125000 | 124700 | 299 |
| 415 | 20241129 | 122600 | 26215956300 | 124700 | 124700 | 124700 | 124600 | 285 |
| 416 | 20241129 | 122500 | 26180435900 | 124700 | 124900 | 124900 | 124600 | 551 |
| 417 | 20241129 | 122400 | 26111688700 | 124800 | 124900 | 125000 | 124800 | 407 |
| 418 | 20241129 | 122300 | 26060857300 | 124900 | 125100 | 125100 | 124700 | 306 |
| 419 | 20241129 | 122200 | 26022636400 | 125100 | 125100 | 125200 | 125000 | 66 |
| 420 | 20241129 | 122100 | 26014380100 | 125100 | 125100 | 125300 | 125000 | 723 |
| 421 | 20241129 | 122000 | 25923955600 | 125100 | 125100 | 125200 | 125000 | 89 |
| 422 | 20241129 | 121900 | 25912821100 | 125200 | 125100 | 125200 | 125000 | 143 |
| 423 | 20241129 | 121800 | 25894938400 | 125000 | 125200 | 125300 | 125000 | 924 |
| 424 | 20241129 | 121700 | 25779344800 | 125100 | 125100 | 125400 | 125000 | 1024 |
| 425 | 20241129 | 121600 | 25651184800 | 125100 | 125100 | 125100 | 125000 | 191 |
| 426 | 20241129 | 121500 | 25627295800 | 125000 | 125200 | 125200 | 125000 | 527 |
| 427 | 20241129 | 121400 | 25561356500 | 125200 | 125200 | 125200 | 125000 | 337 |
| 428 | 20241129 | 121300 | 25519193800 | 125100 | 125000 | 125100 | 124900 | 394 |
| 429 | 20241129 | 121200 | 25469925600 | 125000 | 124900 | 125100 | 124800 | 1079 |
| 430 | 20241129 | 121100 | 25335096300 | 124900 | 124800 | 125000 | 124800 | 615 |
| 431 | 20241129 | 121000 | 25258287700 | 124800 | 124800 | 124800 | 124600 | 429 |
| 432 | 20241129 | 120900 | 25204766400 | 124700 | 124600 | 125000 | 124600 | 459 |
| 433 | 20241129 | 120800 | 25147481300 | 124700 | 124800 | 125000 | 124600 | 243 |
| 434 | 20241129 | 120700 | 25117166700 | 124600 | 125000 | 125000 | 124500 | 4049 |
| 435 | 20241129 | 120600 | 24612121200 | 125000 | 125400 | 125400 | 125000 | 538 |
| 436 | 20241129 | 120500 | 24544803800 | 125300 | 125400 | 125500 | 125100 | 345 |
| 437 | 20241129 | 120400 | 24501556800 | 125300 | 125200 | 125400 | 125100 | 361 |
| 438 | 20241129 | 120300 | 24456322900 | 125200 | 125200 | 125500 | 125100 | 625 |
| 439 | 20241129 | 120200 | 24378026600 | 125200 | 125100 | 125200 | 125000 | 397 |
| 440 | 20241129 | 120100 | 24328361600 | 124900 | 125200 | 125400 | 124900 | 611 |
| 441 | 20241129 | 120000 | 24251916000 | 125100 | 125400 | 125400 | 125100 | 485 |
| 442 | 20241129 | 115900 | 24191174300 | 125200 | 125200 | 125400 | 125100 | 597 |
| 443 | 20241129 | 115800 | 24116383800 | 125300 | 125200 | 125300 | 125200 | 274 |
| 444 | 20241129 | 115700 | 24082056800 | 125300 | 125200 | 125500 | 125200 | 761 |
| 445 | 20241129 | 115600 | 23986666000 | 125100 | 125200 | 125300 | 125100 | 371 |
| 446 | 20241129 | 115500 | 23940211800 | 125100 | 125200 | 125200 | 125100 | 560 |
| 447 | 20241129 | 115400 | 23870105200 | 125100 | 125300 | 125300 | 125100 | 355 |
| 448 | 20241129 | 115300 | 23825663300 | 125300 | 125300 | 125500 | 125200 | 536 |
| 449 | 20241129 | 115200 | 23758492400 | 125300 | 125200 | 125300 | 125100 | 329 |
| 450 | 20241129 | 115100 | 23717290700 | 125200 | 125200 | 125200 | 125100 | 783 |
| 451 | 20241129 | 115000 | 23619277600 | 125100 | 125100 | 125200 | 125000 | 332 |
| 452 | 20241129 | 114900 | 23577738200 | 125100 | 124900 | 125200 | 124900 | 575 |
| 453 | 20241129 | 114800 | 23505825200 | 124900 | 125100 | 125100 | 124800 | 1078 |
| 454 | 20241129 | 114700 | 23371127800 | 125100 | 125200 | 125200 | 125000 | 660 |
| 455 | 20241129 | 114600 | 23288525800 | 125200 | 125400 | 125400 | 125100 | 693 |
| 456 | 20241129 | 114500 | 23201707000 | 125400 | 125400 | 125600 | 125300 | 595 |
| 457 | 20241129 | 114400 | 23127091200 | 125400 | 125400 | 125500 | 125300 | 444 |
| 458 | 20241129 | 114300 | 23071433100 | 125400 | 125200 | 125600 | 125200 | 586 |
| 459 | 20241129 | 114200 | 22997949200 | 125300 | 125300 | 125500 | 125200 | 597 |
| 460 | 20241129 | 114100 | 22923076200 | 125300 | 125200 | 125500 | 125200 | 431 |
| 461 | 20241129 | 114000 | 22869031000 | 125200 | 125500 | 125500 | 125200 | 299 |
| 462 | 20241129 | 113900 | 22831555400 | 125400 | 125400 | 125600 | 125300 | 788 |
| 463 | 20241129 | 113800 | 22732659400 | 125400 | 125300 | 125400 | 125200 | 484 |
| 464 | 20241129 | 113700 | 22671999500 | 125300 | 125300 | 125300 | 125200 | 264 |
| 465 | 20241129 | 113600 | 22638935700 | 125200 | 125300 | 125600 | 125200 | 636 |
| 466 | 20241129 | 113500 | 22559191500 | 125400 | 125200 | 125600 | 125200 | 529 |
| 467 | 20241129 | 113400 | 22492845800 | 125300 | 125600 | 125600 | 125200 | 1040 |
| 468 | 20241129 | 113300 | 22362400400 | 125700 | 125800 | 125900 | 125600 | 370 |
| 469 | 20241129 | 113200 | 22315866900 | 125800 | 125800 | 125800 | 125600 | 768 |
| 470 | 20241129 | 113100 | 22219395300 | 125600 | 125700 | 125800 | 125600 | 406 |
| 471 | 20241129 | 113000 | 22168350600 | 125700 | 125700 | 125900 | 125700 | 682 |
| 472 | 20241129 | 112900 | 22082597700 | 125800 | 125700 | 125900 | 125600 | 1260 |
| 473 | 20241129 | 112800 | 21924149200 | 125700 | 125700 | 125900 | 125600 | 692 |
| 474 | 20241129 | 112700 | 21837116400 | 125600 | 125600 | 125800 | 125600 | 445 |
| 475 | 20241129 | 112600 | 21781190300 | 125600 | 125600 | 125800 | 125500 | 881 |
| 476 | 20241129 | 112500 | 21670498900 | 125600 | 125600 | 125600 | 125500 | 530 |
| 477 | 20241129 | 112400 | 21603937800 | 125700 | 125600 | 125700 | 125500 | 463 |
| 478 | 20241129 | 112300 | 21545765400 | 125600 | 125500 | 125700 | 125400 | 408 |
| 479 | 20241129 | 112200 | 21494522500 | 125500 | 125600 | 125800 | 125300 | 1966 |
| 480 | 20241129 | 112100 | 21247764800 | 125600 | 125900 | 126000 | 125600 | 901 |
| 481 | 20241129 | 112000 | 21134352200 | 125800 | 125700 | 126000 | 125600 | 835 |
| 482 | 20241129 | 111900 | 21029333700 | 125700 | 125700 | 125900 | 125600 | 748 |
| 483 | 20241129 | 111800 | 20935255300 | 125700 | 125700 | 125900 | 125700 | 872 |
| 484 | 20241129 | 111700 | 20825556700 | 125700 | 125700 | 125900 | 125500 | 298 |
| 485 | 20241129 | 111600 | 20788079400 | 125700 | 125500 | 125800 | 125500 | 629 |
| 486 | 20241129 | 111500 | 20709004800 | 125800 | 125900 | 126000 | 125700 | 1135 |
| 487 | 20241129 | 111400 | 20566203900 | 125900 | 125700 | 126000 | 125700 | 786 |
| 488 | 20241129 | 111300 | 20467304700 | 125700 | 125900 | 125900 | 125700 | 763 |
| 489 | 20241129 | 111200 | 20371305200 | 125800 | 125700 | 125900 | 125700 | 219 |
| 490 | 20241129 | 111100 | 20343752500 | 125700 | 125600 | 125700 | 125400 | 205 |
| 491 | 20241129 | 111000 | 20317994800 | 125400 | 125900 | 126000 | 125400 | 3256 |
| 492 | 20241129 | 110900 | 19908527000 | 125900 | 125900 | 126000 | 125700 | 1607 |
| 493 | 20241129 | 110800 | 19706382900 | 125900 | 126300 | 126400 | 125900 | 2316 |
| 494 | 20241129 | 110700 | 19414400400 | 126300 | 126300 | 126400 | 126100 | 2168 |
| 495 | 20241129 | 110600 | 19140624600 | 126300 | 126100 | 126400 | 126100 | 1503 |
| 496 | 20241129 | 110500 | 18950790000 | 126200 | 126200 | 126200 | 126000 | 787 |
| 497 | 20241129 | 110400 | 18851511600 | 126200 | 126000 | 126200 | 125900 | 2401 |
| 498 | 20241129 | 110300 | 18548971600 | 126000 | 125900 | 126000 | 125800 | 1792 |
| 499 | 20241129 | 110200 | 18323204600 | 125900 | 125900 | 126000 | 125800 | 1036 |
| 500 | 20241129 | 110100 | 18192786200 | 125900 | 125800 | 125900 | 125700 | 771 |
| 501 | 20241129 | 110000 | 18095725700 | 125800 | 125800 | 125900 | 125700 | 868 |
| 502 | 20241129 | 105900 | 17986497600 | 125700 | 125600 | 125800 | 125500 | 1023 |
| 503 | 20241129 | 105800 | 17857975000 | 125500 | 125000 | 125600 | 124900 | 13782 |
| 504 | 20241129 | 105700 | 16133842700 | 124900 | 124900 | 124900 | 124800 | 1443 |
| 505 | 20241129 | 105600 | 15953615400 | 124900 | 124900 | 125000 | 124800 | 641 |
| 506 | 20241129 | 105500 | 15873534000 | 124900 | 124900 | 125000 | 124900 | 541 |
| 507 | 20241129 | 105400 | 15805934900 | 125000 | 124900 | 125000 | 124900 | 2131 |
| 508 | 20241129 | 105300 | 15539612900 | 125000 | 124900 | 125000 | 124800 | 2239 |
| 509 | 20241129 | 105200 | 15259918100 | 124900 | 124900 | 124900 | 124800 | 486 |
| 510 | 20241129 | 105100 | 15199222500 | 124900 | 124700 | 124900 | 124600 | 3910 |
| 511 | 20241129 | 105000 | 14711275200 | 124700 | 124600 | 124700 | 124600 | 393 |
| 512 | 20241129 | 104900 | 14662282000 | 124500 | 124600 | 124600 | 124400 | 218 |
| 513 | 20241129 | 104800 | 14635125200 | 124600 | 124400 | 124600 | 124400 | 384 |
| 514 | 20241129 | 104700 | 14587321300 | 124500 | 124500 | 124700 | 124400 | 1202 |
| 515 | 20241129 | 104600 | 14437586200 | 124600 | 124700 | 124800 | 124500 | 806 |
| 516 | 20241129 | 104500 | 14337072100 | 124500 | 124600 | 124700 | 124500 | 390 |
| 517 | 20241129 | 104400 | 14288453100 | 124500 | 124500 | 124600 | 124400 | 304 |
| 518 | 20241129 | 104300 | 14250597500 | 124400 | 124600 | 124600 | 124400 | 730 |
| 519 | 20241129 | 104200 | 14159712200 | 124500 | 124700 | 124700 | 124500 | 436 |
| 520 | 20241129 | 104100 | 14105377100 | 124700 | 124600 | 124700 | 124600 | 255 |
| 521 | 20241129 | 104000 | 14073595500 | 124600 | 124700 | 124700 | 124600 | 497 |
| 522 | 20241129 | 103900 | 14011620700 | 124800 | 124900 | 124900 | 124600 | 1603 |
| 523 | 20241129 | 103800 | 13811697800 | 124900 | 124800 | 124900 | 124800 | 1951 |
| 524 | 20241129 | 103700 | 13568205700 | 124800 | 124800 | 124900 | 124700 | 3218 |
| 525 | 20241129 | 103600 | 13166525200 | 124800 | 124800 | 124800 | 124700 | 795 |
| 526 | 20241129 | 103500 | 13067365800 | 124800 | 124600 | 124800 | 124600 | 1251 |
| 527 | 20241129 | 103400 | 12911405000 | 124600 | 124400 | 124700 | 124400 | 5530 |
| 528 | 20241129 | 103300 | 12222945100 | 124400 | 123900 | 124400 | 123800 | 5049 |
| 529 | 20241129 | 103200 | 11596390700 | 123800 | 123900 | 124000 | 123700 | 553 |
| 530 | 20241129 | 103100 | 11527903500 | 123900 | 123700 | 123900 | 123700 | 243 |
| 531 | 20241129 | 103000 | 11497813700 | 123800 | 123800 | 123800 | 123700 | 118 |
| 532 | 20241129 | 102900 | 11483207500 | 123800 | 124000 | 124000 | 123700 | 447 |
| 533 | 20241129 | 102800 | 11427848300 | 124000 | 123900 | 124000 | 123900 | 188 |
| 534 | 20241129 | 102700 | 11404544700 | 124000 | 123900 | 124000 | 123900 | 402 |
| 535 | 20241129 | 102600 | 11354702500 | 123900 | 123700 | 124000 | 123700 | 319 |
| 536 | 20241129 | 102500 | 11315160700 | 123700 | 123700 | 123900 | 123700 | 390 |
| 537 | 20241129 | 102400 | 11266880900 | 123800 | 123800 | 123800 | 123600 | 1214 |
| 538 | 20241129 | 102300 | 11116700400 | 123800 | 123900 | 124000 | 123700 | 849 |
| 539 | 20241129 | 102200 | 11011542900 | 123900 | 124000 | 124000 | 123900 | 82 |
| 540 | 20241129 | 102100 | 11001378700 | 124000 | 123900 | 124000 | 123900 | 487 |
| 541 | 20241129 | 102000 | 10941020600 | 123800 | 123900 | 124000 | 123800 | 201 |
| 542 | 20241129 | 101900 | 10916115400 | 123900 | 124000 | 124000 | 123800 | 2108 |
| 543 | 20241129 | 101800 | 10654786400 | 124000 | 123900 | 124000 | 123900 | 393 |
| 544 | 20241129 | 101700 | 10606065000 | 123900 | 124000 | 124000 | 123800 | 214 |
| 545 | 20241129 | 101600 | 10579556900 | 124000 | 123900 | 124000 | 123800 | 367 |
| 546 | 20241129 | 101500 | 10534100600 | 123900 | 123900 | 123900 | 123800 | 789 |
| 547 | 20241129 | 101400 | 10436349600 | 123900 | 123700 | 123900 | 123700 | 187 |
| 548 | 20241129 | 101300 | 10413199300 | 123800 | 123800 | 123900 | 123700 | 194 |
| 549 | 20241129 | 101200 | 10389182500 | 123800 | 123700 | 123900 | 123600 | 879 |
| 550 | 20241129 | 101100 | 10280342300 | 123700 | 123500 | 123800 | 123500 | 412 |
| 551 | 20241129 | 101000 | 10229388400 | 123500 | 123700 | 123700 | 123500 | 369 |
| 552 | 20241129 | 100900 | 10183779000 | 123700 | 123600 | 123800 | 123500 | 297 |
| 553 | 20241129 | 100800 | 10147046600 | 123600 | 123400 | 123600 | 123400 | 470 |
| 554 | 20241129 | 100700 | 10089005500 | 123400 | 123400 | 123700 | 123400 | 339 |
| 555 | 20241129 | 100600 | 10047141100 | 123400 | 123700 | 123700 | 123400 | 343 |
| 556 | 20241129 | 100500 | 10004742200 | 123700 | 123600 | 123900 | 123200 | 520 |
| 557 | 20241129 | 100400 | 9940424400 | 123700 | 123200 | 124000 | 123100 | 301 |
| 558 | 20241129 | 100300 | 9903239400 | 123000 | 123400 | 124000 | 122900 | 2800 |
| 559 | 20241129 | 100200 | 9558131500 | 123400 | 123400 | 123600 | 123400 | 136 |
| 560 | 20241129 | 100100 | 9541336100 | 123600 | 123800 | 123800 | 123300 | 850 |
| 561 | 20241129 | 100000 | 9436366200 | 123600 | 124000 | 124000 | 123600 | 753 |
| 562 | 20241129 | 095900 | 9343115500 | 124000 | 124300 | 124400 | 123900 | 1077 |
| 563 | 20241129 | 095800 | 9209416400 | 124300 | 123900 | 124300 | 123800 | 1186 |
| 564 | 20241129 | 095700 | 9062120600 | 123800 | 124100 | 124300 | 123700 | 1096 |
| 565 | 20241129 | 095600 | 8926142000 | 124300 | 124200 | 124300 | 124100 | 845 |
| 566 | 20241129 | 095500 | 8821172400 | 124200 | 123500 | 124200 | 123400 | 3169 |
| 567 | 20241129 | 095400 | 8428269700 | 123500 | 123500 | 123600 | 123300 | 641 |
| 568 | 20241129 | 095300 | 8349188900 | 123500 | 123100 | 123500 | 122900 | 5436 |
| 569 | 20241129 | 095200 | 7680326000 | 123100 | 123200 | 123400 | 123000 | 149 |
| 570 | 20241129 | 095100 | 7661973700 | 123200 | 123000 | 123600 | 122900 | 664 |
| 571 | 20241129 | 095000 | 7580135600 | 123000 | 123200 | 123400 | 123000 | 612 |
| 572 | 20241129 | 094900 | 7504758500 | 123100 | 123700 | 123700 | 123100 | 551 |
| 573 | 20241129 | 094800 | 7436704500 | 123700 | 123700 | 123700 | 123600 | 187 |
| 574 | 20241129 | 094700 | 7413577700 | 123700 | 123900 | 123900 | 123600 | 1008 |
| 575 | 20241129 | 094600 | 7288767100 | 123900 | 123900 | 123900 | 123800 | 130 |
| 576 | 20241129 | 094500 | 7272661100 | 123900 | 124100 | 124100 | 123800 | 1738 |
| 577 | 20241129 | 094400 | 7057153000 | 124100 | 123700 | 124100 | 123600 | 2338 |
| 578 | 20241129 | 094300 | 6767452500 | 123900 | 123500 | 124000 | 123500 | 374 |
| 579 | 20241129 | 094200 | 6721168700 | 123600 | 124000 | 124000 | 123500 | 1958 |
| 580 | 20241129 | 094100 | 6478698300 | 124000 | 124100 | 124200 | 124000 | 3692 |
| 581 | 20241129 | 094000 | 6020830600 | 124200 | 124100 | 124200 | 123900 | 1699 |
| 582 | 20241129 | 093900 | 5810037700 | 124100 | 123500 | 124200 | 123300 | 4745 |
| 583 | 20241129 | 093800 | 5223119300 | 123500 | 123500 | 123600 | 123400 | 877 |
| 584 | 20241129 | 093700 | 5114806500 | 123500 | 123000 | 123500 | 123000 | 3790 |
| 585 | 20241129 | 093600 | 4647824200 | 122900 | 122600 | 122900 | 122600 | 1612 |
| 586 | 20241129 | 093500 | 4450050800 | 122600 | 122700 | 122700 | 122600 | 242 |
| 587 | 20241129 | 093400 | 4420376400 | 122600 | 122600 | 122700 | 122600 | 484 |
| 588 | 20241129 | 093300 | 4361000900 | 122700 | 122800 | 123000 | 122700 | 3995 |
| 589 | 20241129 | 093200 | 3870491900 | 122700 | 122300 | 122800 | 122200 | 1364 |
| 590 | 20241129 | 093100 | 3703445700 | 122200 | 122000 | 122400 | 122000 | 3838 |
| 591 | 20241129 | 093000 | 3234719000 | 122100 | 122100 | 122100 | 122000 | 230 |
| 592 | 20241129 | 092900 | 3206647100 | 122100 | 122100 | 122100 | 122000 | 1439 |
| 593 | 20241129 | 092800 | 3030948600 | 122000 | 121500 | 122100 | 121500 | 4586 |
| 594 | 20241129 | 092700 | 2471435200 | 121500 | 121600 | 121700 | 121400 | 5304 |
| 595 | 20241129 | 092600 | 1826095900 | 121600 | 121800 | 121900 | 121600 | 1107 |
| 596 | 20241129 | 092500 | 1691269300 | 121800 | 121700 | 121800 | 121700 | 658 |
| 597 | 20241129 | 092400 | 1611136600 | 121700 | 121400 | 121700 | 121400 | 138 |
| 598 | 20241129 | 092300 | 1594359900 | 121500 | 121400 | 121600 | 121400 | 1067 |
| 599 | 20241129 | 092200 | 1464623200 | 121500 | 121400 | 121500 | 121400 | 155 |
| 600 | 20241129 | 092100 | 1445794600 | 121400 | 121400 | 121400 | 121300 | 79 |
| 601 | 20241129 | 092000 | 1436205500 | 121400 | 121400 | 121400 | 121300 | 152 |
| 602 | 20241129 | 091900 | 1417753000 | 121400 | 121400 | 121400 | 121300 | 203 |
| 603 | 20241129 | 091800 | 1393117900 | 121500 | 121200 | 121500 | 121200 | 250 |
| 604 | 20241129 | 091700 | 1362778800 | 121200 | 121300 | 121300 | 121200 | 407 |
| 605 | 20241129 | 091600 | 1313414600 | 121300 | 121500 | 121600 | 121300 | 413 |
| 606 | 20241129 | 091500 | 1263241700 | 121500 | 121700 | 121800 | 121500 | 433 |
| 607 | 20241129 | 091400 | 1210560400 | 121800 | 121600 | 121800 | 121600 | 653 |
| 608 | 20241129 | 091300 | 1131091000 | 121700 | 121500 | 121700 | 121500 | 159 |
| 609 | 20241129 | 091200 | 1111753900 | 121500 | 121600 | 121600 | 121400 | 230 |
| 610 | 20241129 | 091100 | 1083817500 | 121700 | 121500 | 121700 | 121500 | 156 |
| 611 | 20241129 | 091000 | 1064840400 | 121500 | 121700 | 121800 | 121400 | 513 |
| 612 | 20241129 | 090900 | 1002452200 | 121700 | 121500 | 121800 | 121300 | 894 |
| 613 | 20241129 | 090800 | 893781800 | 121400 | 121000 | 121400 | 120700 | 1286 |
| 614 | 20241129 | 090700 | 737923300 | 120700 | 120900 | 120900 | 120700 | 443 |
| 615 | 20241129 | 090600 | 684389600 | 120900 | 120700 | 121000 | 120600 | 535 |
| 616 | 20241129 | 090500 | 619828200 | 120700 | 120400 | 120700 | 120400 | 247 |
| 617 | 20241129 | 090400 | 590037900 | 120400 | 120600 | 120900 | 120100 | 1374 |
| 618 | 20241129 | 090300 | 424561800 | 120500 | 121000 | 121200 | 120500 | 1393 |
| 619 | 20241129 | 090200 | 256223200 | 121100 | 121200 | 121200 | 121000 | 152 |
| 620 | 20241129 | 090100 | 237824000 | 121200 | 121400 | 121400 | 121000 | 169 |
| 621 | 20241129 | 090000 | 217360200 | 121400 | 121400 | 121400 | 120900 | 1792 |