37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 191900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 26633 |
| 3 | 20241126 | 191800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 4 | 20241126 | 191700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 5 | 20241126 | 191600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 6 | 20241126 | 191500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 7 | 20241126 | 191400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 8 | 20241126 | 191300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 9 | 20241126 | 191200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 10 | 20241126 | 191100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 11 | 20241126 | 191000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 12 | 20241126 | 190900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 13 | 20241126 | 190800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 14 | 20241126 | 190700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 15 | 20241126 | 190600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 16 | 20241126 | 190500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 17 | 20241126 | 190400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 18 | 20241126 | 190300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 19 | 20241126 | 190200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 20 | 20241126 | 190100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 21 | 20241126 | 190000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 22 | 20241126 | 185900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 23 | 20241126 | 185800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 24 | 20241126 | 185700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 25 | 20241126 | 185600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 26 | 20241126 | 185500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 27 | 20241126 | 185400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 28 | 20241126 | 185300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 29 | 20241126 | 185200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 30 | 20241126 | 185100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 31 | 20241126 | 185000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 32 | 20241126 | 184900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 26633 |
| 33 | 20241126 | 184800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 34 | 20241126 | 184700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 35 | 20241126 | 184600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 36 | 20241126 | 184500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 37 | 20241126 | 184400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 38 | 20241126 | 184300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 39 | 20241126 | 184200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 40 | 20241126 | 184100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 41 | 20241126 | 184000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 42 | 20241126 | 183900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 43 | 20241126 | 183800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 44 | 20241126 | 183700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 45 | 20241126 | 183600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 46 | 20241126 | 183500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 47 | 20241126 | 183400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 48 | 20241126 | 183300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 49 | 20241126 | 183200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 50 | 20241126 | 183100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 51 | 20241126 | 183000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 52 | 20241126 | 182900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 53 | 20241126 | 182800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 54 | 20241126 | 182700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 55 | 20241126 | 182600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 56 | 20241126 | 182500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 57 | 20241126 | 182400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 58 | 20241126 | 182300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 59 | 20241126 | 182200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 60 | 20241126 | 182100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 61 | 20241126 | 182000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 62 | 20241126 | 181900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 26633 |
| 63 | 20241126 | 181800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 64 | 20241126 | 181700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 65 | 20241126 | 181600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 66 | 20241126 | 181500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 67 | 20241126 | 181400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 68 | 20241126 | 181300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 69 | 20241126 | 181200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 70 | 20241126 | 181100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 71 | 20241126 | 181000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 72 | 20241126 | 180900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 73 | 20241126 | 180800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 74 | 20241126 | 180700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 75 | 20241126 | 180600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 76 | 20241126 | 180500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 77 | 20241126 | 180400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 78 | 20241126 | 180300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 79 | 20241126 | 180200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 80 | 20241126 | 180100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 81 | 20241126 | 180000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 82 | 20241126 | 175900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 83 | 20241126 | 175800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 84 | 20241126 | 175700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 85 | 20241126 | 175600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 86 | 20241126 | 175500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 87 | 20241126 | 175400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 88 | 20241126 | 175300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 89 | 20241126 | 175200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 90 | 20241126 | 175100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 91 | 20241126 | 175000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 92 | 20241126 | 174900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 26633 |
| 93 | 20241126 | 174800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 94 | 20241126 | 174700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 95 | 20241126 | 174600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 96 | 20241126 | 174500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 97 | 20241126 | 174400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 98 | 20241126 | 174300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 99 | 20241126 | 174200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 100 | 20241126 | 174100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 101 | 20241126 | 174000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 102 | 20241126 | 173900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 103 | 20241126 | 173800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 104 | 20241126 | 173700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 105 | 20241126 | 173600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 106 | 20241126 | 173500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 107 | 20241126 | 173400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 108 | 20241126 | 173300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 109 | 20241126 | 173200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 110 | 20241126 | 173100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 111 | 20241126 | 173000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 112 | 20241126 | 172900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 113 | 20241126 | 172800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 114 | 20241126 | 172700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 115 | 20241126 | 172600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 116 | 20241126 | 172500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 117 | 20241126 | 172400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 118 | 20241126 | 172300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 119 | 20241126 | 172200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 120 | 20241126 | 172100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 121 | 20241126 | 172000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 122 | 20241126 | 171900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 26633 |
| 123 | 20241126 | 171800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 124 | 20241126 | 171700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 125 | 20241126 | 171600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 126 | 20241126 | 171500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 127 | 20241126 | 171400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 128 | 20241126 | 171300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 129 | 20241126 | 171200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 130 | 20241126 | 171100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 131 | 20241126 | 171000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 132 | 20241126 | 170900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 133 | 20241126 | 170800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 134 | 20241126 | 170700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 135 | 20241126 | 170600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 136 | 20241126 | 170500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 137 | 20241126 | 170400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 138 | 20241126 | 170300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 139 | 20241126 | 170200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 140 | 20241126 | 170100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 141 | 20241126 | 170000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 142 | 20241126 | 165900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 143 | 20241126 | 165800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 144 | 20241126 | 165700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 145 | 20241126 | 165600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 146 | 20241126 | 165500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 147 | 20241126 | 165400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 148 | 20241126 | 165300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 149 | 20241126 | 165200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 150 | 20241126 | 165100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 151 | 20241126 | 165000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 152 | 20241126 | 164900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 26633 |
| 153 | 20241126 | 164800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 154 | 20241126 | 164700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 155 | 20241126 | 164600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 156 | 20241126 | 164500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 157 | 20241126 | 164400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 158 | 20241126 | 164300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 159 | 20241126 | 164200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 160 | 20241126 | 164100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 161 | 20241126 | 164000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 162 | 20241126 | 163900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 163 | 20241126 | 163800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 164 | 20241126 | 163700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 165 | 20241126 | 163600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 166 | 20241126 | 163500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 167 | 20241126 | 163400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 168 | 20241126 | 163300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 169 | 20241126 | 163200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 170 | 20241126 | 163100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 171 | 20241126 | 163000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 172 | 20241126 | 162900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 173 | 20241126 | 162800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 174 | 20241126 | 162700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 175 | 20241126 | 162600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 176 | 20241126 | 162500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 177 | 20241126 | 162400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 178 | 20241126 | 162300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 179 | 20241126 | 162200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 180 | 20241126 | 162100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 181 | 20241126 | 162000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 182 | 20241126 | 161900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 26633 |
| 183 | 20241126 | 161800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 184 | 20241126 | 161700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 185 | 20241126 | 161600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 186 | 20241126 | 161500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 187 | 20241126 | 161400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 188 | 20241126 | 161300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 189 | 20241126 | 161200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 190 | 20241126 | 161100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 191 | 20241126 | 161000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 192 | 20241126 | 160900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 193 | 20241126 | 160800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 194 | 20241126 | 160700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 195 | 20241126 | 160600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 196 | 20241126 | 160500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 197 | 20241126 | 160400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 198 | 20241126 | 160300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 199 | 20241126 | 160200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 200 | 20241126 | 160100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 201 | 20241126 | 160000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 202 | 20241126 | 155900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 203 | 20241126 | 155800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 204 | 20241126 | 155700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 205 | 20241126 | 155600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 206 | 20241126 | 155500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 207 | 20241126 | 155400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 208 | 20241126 | 155300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 209 | 20241126 | 155200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 210 | 20241126 | 155100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 211 | 20241126 | 155000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 212 | 20241126 | 154900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 26633 |
| 213 | 20241126 | 154800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 214 | 20241126 | 154700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 215 | 20241126 | 154600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 216 | 20241126 | 154500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 217 | 20241126 | 154400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 218 | 20241126 | 154300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 219 | 20241126 | 154200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 220 | 20241126 | 154100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 221 | 20241126 | 154000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 222 | 20241126 | 153900 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 223 | 20241126 | 153800 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 224 | 20241126 | 153700 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 225 | 20241126 | 153600 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 226 | 20241126 | 153500 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 227 | 20241126 | 153400 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 228 | 20241126 | 153300 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 229 | 20241126 | 153200 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 230 | 20241126 | 153100 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 231 | 20241126 | 153000 | 173164636800 | 195600 | 195600 | 195600 | 195600 | 26633 |
| 232 | 20241126 | 152900 | 167955222000 | 195600 | 195600 | 195600 | 195600 | 0 |
| 233 | 20241126 | 152800 | 167955222000 | 195600 | 195600 | 195600 | 195600 | 0 |
| 234 | 20241126 | 152700 | 167955222000 | 195600 | 195600 | 195600 | 195600 | 0 |
| 235 | 20241126 | 152600 | 167955222000 | 195600 | 195600 | 195600 | 195600 | 0 |
| 236 | 20241126 | 152500 | 167955222000 | 195600 | 195600 | 195600 | 195600 | 0 |
| 237 | 20241126 | 152400 | 167955222000 | 195600 | 195600 | 195600 | 195600 | 0 |
| 238 | 20241126 | 152300 | 167955222000 | 195600 | 195600 | 195600 | 195600 | 0 |
| 239 | 20241126 | 152200 | 167955222000 | 195600 | 195600 | 195600 | 195600 | 0 |
| 240 | 20241126 | 152100 | 167955222000 | 195600 | 195600 | 195600 | 195600 | 0 |
| 241 | 20241126 | 152000 | 167955222000 | 195600 | 195600 | 195600 | 195600 | 0 |
| 242 | 20241126 | 151900 | 167955222000 | 195600 | 195500 | 195600 | 195500 | 1390 |
| 243 | 20241126 | 151800 | 167683405600 | 195500 | 195600 | 195700 | 195500 | 964 |
| 244 | 20241126 | 151700 | 167494882600 | 195600 | 195800 | 195800 | 195500 | 4034 |
| 245 | 20241126 | 151600 | 166705486100 | 195700 | 195700 | 195800 | 195700 | 1658 |
| 246 | 20241126 | 151500 | 166380985900 | 195700 | 195700 | 195800 | 195600 | 2826 |
| 247 | 20241126 | 151400 | 165827948900 | 195800 | 195900 | 195900 | 195700 | 959 |
| 248 | 20241126 | 151300 | 165640177300 | 195800 | 195800 | 195900 | 195600 | 4142 |
| 249 | 20241126 | 151200 | 164829223700 | 195800 | 195800 | 195900 | 195800 | 1085 |
| 250 | 20241126 | 151100 | 164616703700 | 195800 | 195800 | 195900 | 195800 | 2844 |
| 251 | 20241126 | 151000 | 164059596100 | 195900 | 195700 | 195900 | 195600 | 4054 |
| 252 | 20241126 | 150900 | 163266043400 | 195600 | 195800 | 195800 | 195600 | 1956 |
| 253 | 20241126 | 150800 | 162883192300 | 195800 | 195900 | 196000 | 195700 | 8666 |
| 254 | 20241126 | 150700 | 161185808300 | 196000 | 196000 | 196000 | 195900 | 1906 |
| 255 | 20241126 | 150600 | 160812276700 | 196000 | 196000 | 196000 | 195900 | 2697 |
| 256 | 20241126 | 150500 | 160283731600 | 196000 | 196000 | 196000 | 195900 | 2480 |
| 257 | 20241126 | 150400 | 159797677400 | 196000 | 196000 | 196000 | 195900 | 2206 |
| 258 | 20241126 | 150300 | 159365331200 | 195900 | 196000 | 196000 | 195900 | 2647 |
| 259 | 20241126 | 150200 | 158846669100 | 196000 | 195900 | 196000 | 195900 | 2083 |
| 260 | 20241126 | 150100 | 158438448200 | 196000 | 196000 | 196000 | 195900 | 2609 |
| 261 | 20241126 | 150000 | 157927160900 | 195900 | 196000 | 196000 | 195900 | 1506 |
| 262 | 20241126 | 145900 | 157632017900 | 196000 | 195900 | 196000 | 195900 | 1780 |
| 263 | 20241126 | 145800 | 157283171300 | 195900 | 195800 | 196000 | 195800 | 3520 |
| 264 | 20241126 | 145700 | 156593490100 | 195800 | 195800 | 195900 | 195800 | 1427 |
| 265 | 20241126 | 145600 | 156313961400 | 195800 | 195900 | 195900 | 195800 | 2237 |
| 266 | 20241126 | 145500 | 155875828000 | 195900 | 195900 | 195900 | 195800 | 3825 |
| 267 | 20241126 | 145400 | 155126749000 | 195800 | 195800 | 195900 | 195800 | 1291 |
| 268 | 20241126 | 145300 | 154873891600 | 195900 | 195800 | 195900 | 195800 | 1096 |
| 269 | 20241126 | 145200 | 154659204100 | 195900 | 195800 | 195900 | 195800 | 2044 |
| 270 | 20241126 | 145100 | 154258802900 | 195800 | 195800 | 195900 | 195700 | 1217 |
| 271 | 20241126 | 145000 | 154020450700 | 195800 | 195700 | 195800 | 195700 | 957 |
| 272 | 20241126 | 144900 | 153833092700 | 195700 | 195700 | 195800 | 195700 | 3254 |
| 273 | 20241126 | 144800 | 153196021600 | 195700 | 195700 | 195800 | 195600 | 2814 |
| 274 | 20241126 | 144700 | 152645307200 | 195700 | 195600 | 195700 | 195600 | 657 |
| 275 | 20241126 | 144600 | 152516746500 | 195600 | 195700 | 195700 | 195600 | 677 |
| 276 | 20241126 | 144500 | 152384299400 | 195700 | 195700 | 195700 | 195500 | 1589 |
| 277 | 20241126 | 144400 | 152073457600 | 195700 | 195600 | 195700 | 195500 | 634 |
| 278 | 20241126 | 144300 | 151949422700 | 195500 | 195700 | 195700 | 195500 | 2212 |
| 279 | 20241126 | 144200 | 151516700600 | 195700 | 195600 | 195700 | 195600 | 843 |
| 280 | 20241126 | 144100 | 151351738600 | 195600 | 195700 | 195700 | 195600 | 907 |
| 281 | 20241126 | 144000 | 151174300200 | 195600 | 195600 | 195700 | 195500 | 1355 |
| 282 | 20241126 | 143900 | 150909231600 | 195600 | 195500 | 195600 | 195500 | 1298 |
| 283 | 20241126 | 143800 | 150655364300 | 195600 | 195500 | 195600 | 195500 | 1197 |
| 284 | 20241126 | 143700 | 150421316100 | 195600 | 195600 | 195600 | 195500 | 778 |
| 285 | 20241126 | 143600 | 150269163000 | 195600 | 195600 | 195600 | 195500 | 608 |
| 286 | 20241126 | 143500 | 150150248600 | 195600 | 195600 | 195600 | 195500 | 671 |
| 287 | 20241126 | 143400 | 150019038500 | 195500 | 195600 | 195600 | 195500 | 767 |
| 288 | 20241126 | 143300 | 149869039600 | 195600 | 195600 | 195600 | 195500 | 729 |
| 289 | 20241126 | 143200 | 149726461400 | 195600 | 195500 | 195600 | 195400 | 752 |
| 290 | 20241126 | 143100 | 149579434300 | 195500 | 195600 | 195600 | 195400 | 748 |
| 291 | 20241126 | 143000 | 149433169200 | 195500 | 195500 | 195600 | 195400 | 958 |
| 292 | 20241126 | 142900 | 149245841600 | 195400 | 195500 | 195500 | 195300 | 1319 |
| 293 | 20241126 | 142800 | 148988098400 | 195500 | 195400 | 195500 | 195400 | 1475 |
| 294 | 20241126 | 142700 | 148699751800 | 195500 | 195500 | 195500 | 195400 | 1372 |
| 295 | 20241126 | 142600 | 148431538100 | 195500 | 195500 | 195500 | 195400 | 532 |
| 296 | 20241126 | 142500 | 148327558900 | 195400 | 195400 | 195500 | 195300 | 1195 |
| 297 | 20241126 | 142400 | 148094045700 | 195300 | 195500 | 195600 | 195300 | 1569 |
| 298 | 20241126 | 142300 | 147787423200 | 195500 | 195600 | 195600 | 195400 | 1657 |
| 299 | 20241126 | 142200 | 147463491100 | 195600 | 195600 | 195600 | 195500 | 850 |
| 300 | 20241126 | 142100 | 147297243900 | 195500 | 195600 | 195700 | 195400 | 2518 |
| 301 | 20241126 | 142000 | 146804838800 | 195600 | 195400 | 195600 | 195400 | 638 |
| 302 | 20241126 | 141900 | 146680089300 | 195500 | 195500 | 195500 | 195400 | 1256 |
| 303 | 20241126 | 141800 | 146434548400 | 195400 | 195400 | 195500 | 195400 | 393 |
| 304 | 20241126 | 141700 | 146357726800 | 195500 | 195500 | 195600 | 195300 | 2669 |
| 305 | 20241126 | 141600 | 145835969300 | 195500 | 195500 | 195500 | 195300 | 1391 |
| 306 | 20241126 | 141500 | 145564077600 | 195500 | 195500 | 195500 | 195300 | 1737 |
| 307 | 20241126 | 141400 | 145224662600 | 195500 | 195400 | 195500 | 195300 | 1524 |
| 308 | 20241126 | 141300 | 144926823500 | 195400 | 195400 | 195400 | 195300 | 969 |
| 309 | 20241126 | 141200 | 144737507200 | 195400 | 195500 | 195500 | 195300 | 2940 |
| 310 | 20241126 | 141100 | 144162990100 | 195500 | 195700 | 195700 | 195400 | 2262 |
| 311 | 20241126 | 141000 | 143720735100 | 195600 | 195800 | 195800 | 195600 | 1073 |
| 312 | 20241126 | 140900 | 143510749700 | 195800 | 195700 | 195800 | 195600 | 1249 |
| 313 | 20241126 | 140800 | 143266234100 | 195700 | 195600 | 195700 | 195500 | 765 |
| 314 | 20241126 | 140700 | 143116568400 | 195600 | 195500 | 195700 | 195400 | 1810 |
| 315 | 20241126 | 140600 | 142762671000 | 195500 | 195700 | 195700 | 195500 | 1658 |
| 316 | 20241126 | 140500 | 142438394700 | 195700 | 195700 | 195900 | 195700 | 2904 |
| 317 | 20241126 | 140400 | 141869927000 | 195700 | 195900 | 195900 | 195700 | 3644 |
| 318 | 20241126 | 140300 | 141156186100 | 195900 | 195800 | 195900 | 195800 | 821 |
| 319 | 20241126 | 140200 | 140995375800 | 195900 | 195700 | 195900 | 195700 | 2298 |
| 320 | 20241126 | 140100 | 140545352000 | 195700 | 195700 | 195800 | 195600 | 811 |
| 321 | 20241126 | 140000 | 140386606900 | 195700 | 195700 | 195700 | 195600 | 1283 |
| 322 | 20241126 | 135900 | 140135533500 | 195700 | 195600 | 195700 | 195500 | 1391 |
| 323 | 20241126 | 135800 | 139863417600 | 195600 | 195600 | 195600 | 195500 | 408 |
| 324 | 20241126 | 135700 | 139783620000 | 195500 | 195500 | 195700 | 195500 | 1239 |
| 325 | 20241126 | 135600 | 139541271500 | 195500 | 195500 | 195600 | 195500 | 672 |
| 326 | 20241126 | 135500 | 139409835100 | 195500 | 195500 | 195500 | 195400 | 1253 |
| 327 | 20241126 | 135400 | 139164891100 | 195500 | 195500 | 195500 | 195400 | 643 |
| 328 | 20241126 | 135300 | 139039193000 | 195500 | 195500 | 195500 | 195400 | 539 |
| 329 | 20241126 | 135200 | 138933840600 | 195500 | 195400 | 195500 | 195400 | 498 |
| 330 | 20241126 | 135100 | 138836492100 | 195400 | 195400 | 195400 | 195300 | 1940 |
| 331 | 20241126 | 135000 | 138457495900 | 195300 | 195200 | 195400 | 195100 | 2486 |
| 332 | 20241126 | 134900 | 137972104100 | 195200 | 195300 | 195300 | 195000 | 7249 |
| 333 | 20241126 | 134800 | 136557761600 | 195200 | 195400 | 195400 | 195200 | 2137 |
| 334 | 20241126 | 134700 | 136140409300 | 195400 | 195300 | 195500 | 195200 | 2881 |
| 335 | 20241126 | 134600 | 135577645700 | 195300 | 195300 | 195300 | 195200 | 1051 |
| 336 | 20241126 | 134500 | 135372395400 | 195200 | 195300 | 195300 | 195200 | 833 |
| 337 | 20241126 | 134400 | 135209728600 | 195300 | 195400 | 195400 | 195200 | 2337 |
| 338 | 20241126 | 134300 | 134753324300 | 195400 | 195400 | 195500 | 195300 | 1376 |
| 339 | 20241126 | 134200 | 134484404400 | 195500 | 195700 | 195700 | 195400 | 3626 |
| 340 | 20241126 | 134100 | 133775424400 | 195700 | 195800 | 195800 | 195600 | 5771 |
| 341 | 20241126 | 134000 | 132645632000 | 195900 | 195800 | 195900 | 195800 | 1460 |
| 342 | 20241126 | 133900 | 132359666600 | 195800 | 195900 | 195900 | 195800 | 1843 |
| 343 | 20241126 | 133800 | 131998710700 | 195900 | 195900 | 195900 | 195800 | 1673 |
| 344 | 20241126 | 133700 | 131671013900 | 195900 | 195900 | 195900 | 195800 | 5832 |
| 345 | 20241126 | 133600 | 130528563200 | 195900 | 195800 | 195900 | 195800 | 6470 |
| 346 | 20241126 | 133500 | 129261101000 | 195900 | 195800 | 195900 | 195800 | 1306 |
| 347 | 20241126 | 133400 | 129005295900 | 195800 | 195900 | 195900 | 195800 | 1359 |
| 348 | 20241126 | 133300 | 128739092200 | 195900 | 195900 | 195900 | 195800 | 856 |
| 349 | 20241126 | 133200 | 128571439400 | 195800 | 195900 | 195900 | 195800 | 1568 |
| 350 | 20241126 | 133100 | 128264315900 | 195800 | 195800 | 195900 | 195800 | 1468 |
| 351 | 20241126 | 133000 | 127976803000 | 195900 | 195800 | 195900 | 195800 | 801 |
| 352 | 20241126 | 132900 | 127819932400 | 195900 | 195900 | 195900 | 195800 | 1263 |
| 353 | 20241126 | 132800 | 127572583900 | 195900 | 195900 | 195900 | 195700 | 2334 |
| 354 | 20241126 | 132700 | 127115550900 | 195900 | 195600 | 195900 | 195600 | 11437 |
| 355 | 20241126 | 132600 | 124876661400 | 195600 | 195600 | 195700 | 195600 | 959 |
| 356 | 20241126 | 132500 | 124689018500 | 195700 | 195700 | 195700 | 195600 | 833 |
| 357 | 20241126 | 132400 | 124526039200 | 195700 | 195700 | 195700 | 195600 | 753 |
| 358 | 20241126 | 132300 | 124378701400 | 195700 | 195600 | 195700 | 195600 | 803 |
| 359 | 20241126 | 132200 | 124221608900 | 195600 | 195700 | 195700 | 195600 | 630 |
| 360 | 20241126 | 132100 | 124098353200 | 195700 | 195700 | 195700 | 195600 | 956 |
| 361 | 20241126 | 132000 | 123911282500 | 195700 | 195600 | 195700 | 195600 | 616 |
| 362 | 20241126 | 131900 | 123790744300 | 195600 | 195700 | 195700 | 195500 | 3361 |
| 363 | 20241126 | 131800 | 123133341600 | 195700 | 195700 | 195700 | 195600 | 1248 |
| 364 | 20241126 | 131700 | 122889123500 | 195600 | 195600 | 195700 | 195600 | 1092 |
| 365 | 20241126 | 131600 | 122675424900 | 195700 | 195700 | 195700 | 195600 | 445 |
| 366 | 20241126 | 131500 | 122588347400 | 195700 | 195600 | 195700 | 195600 | 736 |
| 367 | 20241126 | 131400 | 122444318300 | 195700 | 195600 | 195700 | 195600 | 409 |
| 368 | 20241126 | 131300 | 122364283300 | 195700 | 195700 | 195700 | 195600 | 1144 |
| 369 | 20241126 | 131200 | 122140412400 | 195700 | 195600 | 195800 | 195600 | 2462 |
| 370 | 20241126 | 131100 | 121658610200 | 195600 | 195700 | 195700 | 195600 | 883 |
| 371 | 20241126 | 131000 | 121485832600 | 195700 | 195700 | 195700 | 195600 | 510 |
| 372 | 20241126 | 130900 | 121386035900 | 195700 | 195600 | 195700 | 195600 | 623 |
| 373 | 20241126 | 130800 | 121264122200 | 195600 | 195600 | 195700 | 195500 | 862 |
| 374 | 20241126 | 130700 | 121095503400 | 195500 | 195600 | 195700 | 195500 | 1927 |
| 375 | 20241126 | 130600 | 120718597300 | 195600 | 195700 | 195700 | 195500 | 2446 |
| 376 | 20241126 | 130500 | 120240092000 | 195700 | 195600 | 195700 | 195500 | 1515 |
| 377 | 20241126 | 130400 | 119943736600 | 195600 | 195500 | 195600 | 195500 | 2487 |
| 378 | 20241126 | 130300 | 119457292700 | 195500 | 195600 | 195600 | 195500 | 641 |
| 379 | 20241126 | 130200 | 119331930900 | 195500 | 195500 | 195600 | 195500 | 1815 |
| 380 | 20241126 | 130100 | 118977015900 | 195600 | 195600 | 195600 | 195500 | 639 |
| 381 | 20241126 | 130000 | 118852035300 | 195600 | 195600 | 195600 | 195500 | 842 |
| 382 | 20241126 | 125900 | 118687359400 | 195500 | 195500 | 195600 | 195500 | 527 |
| 383 | 20241126 | 125800 | 118584294600 | 195600 | 195600 | 195600 | 195500 | 703 |
| 384 | 20241126 | 125700 | 118446799600 | 195600 | 195500 | 195600 | 195500 | 609 |
| 385 | 20241126 | 125600 | 118327696700 | 195500 | 195500 | 195600 | 195500 | 944 |
| 386 | 20241126 | 125500 | 118143088900 | 195600 | 195500 | 195600 | 195500 | 727 |
| 387 | 20241126 | 125400 | 118000936000 | 195500 | 195700 | 195700 | 195500 | 1043 |
| 388 | 20241126 | 125300 | 117796922900 | 195700 | 195500 | 195700 | 195500 | 980 |
| 389 | 20241126 | 125200 | 117605248400 | 195600 | 195500 | 195600 | 195500 | 927 |
| 390 | 20241126 | 125100 | 117424002500 | 195500 | 195500 | 195600 | 195500 | 593 |
| 391 | 20241126 | 125000 | 117308033000 | 195500 | 195700 | 195800 | 195500 | 2605 |
| 392 | 20241126 | 124900 | 116798382500 | 195700 | 195700 | 195800 | 195700 | 499 |
| 393 | 20241126 | 124800 | 116700703300 | 195800 | 195700 | 195800 | 195700 | 1190 |
| 394 | 20241126 | 124700 | 116467786900 | 195800 | 195800 | 195800 | 195700 | 1256 |
| 395 | 20241126 | 124600 | 116221952300 | 195800 | 195700 | 195800 | 195700 | 364 |
| 396 | 20241126 | 124500 | 116150699100 | 195800 | 195700 | 195800 | 195600 | 863 |
| 397 | 20241126 | 124400 | 115981818000 | 195600 | 195700 | 195700 | 195600 | 626 |
| 398 | 20241126 | 124300 | 115859332300 | 195600 | 195700 | 195700 | 195600 | 524 |
| 399 | 20241126 | 124200 | 115756816200 | 195600 | 195600 | 195700 | 195500 | 1346 |
| 400 | 20241126 | 124100 | 115493592300 | 195500 | 195600 | 195700 | 195500 | 1084 |
| 401 | 20241126 | 124000 | 115281583400 | 195600 | 195800 | 195800 | 195600 | 3377 |
| 402 | 20241126 | 123900 | 114620701400 | 195800 | 195800 | 195800 | 195700 | 1344 |
| 403 | 20241126 | 123800 | 114357561800 | 195700 | 195800 | 195800 | 195700 | 1448 |
| 404 | 20241126 | 123700 | 114074073000 | 195800 | 195800 | 195900 | 195700 | 1468 |
| 405 | 20241126 | 123600 | 113786640500 | 195800 | 195800 | 195900 | 195700 | 1445 |
| 406 | 20241126 | 123500 | 113503709800 | 195800 | 195700 | 195800 | 195700 | 1274 |
| 407 | 20241126 | 123400 | 113254275600 | 195800 | 195800 | 195800 | 195700 | 3593 |
| 408 | 20241126 | 123300 | 112550795700 | 195800 | 195700 | 195800 | 195700 | 772 |
| 409 | 20241126 | 123200 | 112399653800 | 195700 | 195800 | 195800 | 195700 | 994 |
| 410 | 20241126 | 123100 | 112205047700 | 195800 | 195800 | 195800 | 195700 | 418 |
| 411 | 20241126 | 123000 | 112123220200 | 195800 | 195800 | 195800 | 195700 | 572 |
| 412 | 20241126 | 122900 | 112011241300 | 195700 | 195700 | 195800 | 195600 | 2984 |
| 413 | 20241126 | 122800 | 111427246000 | 195700 | 195600 | 195700 | 195600 | 525 |
| 414 | 20241126 | 122700 | 111324509500 | 195700 | 195600 | 195700 | 195600 | 578 |
| 415 | 20241126 | 122600 | 111211412600 | 195600 | 195600 | 195700 | 195600 | 440 |
| 416 | 20241126 | 122500 | 111125324100 | 195700 | 195600 | 195700 | 195500 | 535 |
| 417 | 20241126 | 122400 | 111020672900 | 195500 | 195600 | 195600 | 195500 | 1771 |
| 418 | 20241126 | 122300 | 110674284500 | 195500 | 195500 | 195600 | 195500 | 1971 |
| 419 | 20241126 | 122200 | 110288891900 | 195600 | 195600 | 195600 | 195500 | 1151 |
| 420 | 20241126 | 122100 | 110063796800 | 195500 | 195500 | 195600 | 195500 | 490 |
| 421 | 20241126 | 122000 | 109967961400 | 195600 | 195600 | 195600 | 195500 | 766 |
| 422 | 20241126 | 121900 | 109818138300 | 195600 | 195500 | 195600 | 195400 | 1106 |
| 423 | 20241126 | 121800 | 109601907200 | 195500 | 195500 | 195500 | 195400 | 606 |
| 424 | 20241126 | 121700 | 109483441800 | 195500 | 195500 | 195500 | 195400 | 432 |
| 425 | 20241126 | 121600 | 109398996400 | 195500 | 195500 | 195500 | 195400 | 953 |
| 426 | 20241126 | 121500 | 109212724800 | 195400 | 195500 | 195500 | 195400 | 222 |
| 427 | 20241126 | 121400 | 109169329900 | 195500 | 195400 | 195500 | 195300 | 1123 |
| 428 | 20241126 | 121300 | 108949897100 | 195300 | 195300 | 195400 | 195200 | 2863 |
| 429 | 20241126 | 121200 | 108390752400 | 195200 | 195300 | 195300 | 195200 | 805 |
| 430 | 20241126 | 121100 | 108233594000 | 195200 | 195200 | 195300 | 195200 | 1810 |
| 431 | 20241126 | 121000 | 107880231000 | 195200 | 195500 | 195500 | 195200 | 3247 |
| 432 | 20241126 | 120900 | 107246087900 | 195500 | 195500 | 195500 | 195400 | 1847 |
| 433 | 20241126 | 120800 | 106885161100 | 195500 | 195300 | 195500 | 195300 | 1313 |
| 434 | 20241126 | 120700 | 106628563700 | 195300 | 195600 | 195600 | 195300 | 4601 |
| 435 | 20241126 | 120600 | 105729330200 | 195600 | 195500 | 195600 | 195500 | 491 |
| 436 | 20241126 | 120500 | 105633304300 | 195600 | 195500 | 195600 | 195500 | 705 |
| 437 | 20241126 | 120400 | 105495427100 | 195600 | 195600 | 195700 | 195500 | 914 |
| 438 | 20241126 | 120300 | 105316688500 | 195700 | 195600 | 195700 | 195600 | 2267 |
| 439 | 20241126 | 120200 | 104873166000 | 195600 | 195700 | 195800 | 195600 | 3837 |
| 440 | 20241126 | 120100 | 104122252600 | 195800 | 195700 | 195800 | 195700 | 1581 |
| 441 | 20241126 | 120000 | 103812730800 | 195800 | 195800 | 195800 | 195700 | 1094 |
| 442 | 20241126 | 115900 | 103598529400 | 195800 | 195800 | 195800 | 195700 | 1354 |
| 443 | 20241126 | 115800 | 103333451700 | 195800 | 195900 | 195900 | 195700 | 1730 |
| 444 | 20241126 | 115700 | 102994735300 | 195800 | 195700 | 195800 | 195700 | 5735 |
| 445 | 20241126 | 115600 | 101871852200 | 195800 | 195700 | 195800 | 195600 | 4042 |
| 446 | 20241126 | 115500 | 101080738700 | 195600 | 195600 | 195700 | 195600 | 1568 |
| 447 | 20241126 | 115400 | 100773908000 | 195700 | 195600 | 195700 | 195600 | 1918 |
| 448 | 20241126 | 115300 | 100398579300 | 195600 | 195500 | 195700 | 195400 | 13431 |
| 449 | 20241126 | 115200 | 97772259500 | 195500 | 195400 | 195500 | 195400 | 1162 |
| 450 | 20241126 | 115100 | 97545110800 | 195400 | 195500 | 195500 | 195400 | 1288 |
| 451 | 20241126 | 115000 | 97293325000 | 195500 | 195500 | 195500 | 195400 | 1132 |
| 452 | 20241126 | 114900 | 97072039900 | 195400 | 195400 | 195500 | 195400 | 821 |
| 453 | 20241126 | 114800 | 96911569400 | 195400 | 195400 | 195500 | 195300 | 3120 |
| 454 | 20241126 | 114700 | 96301884000 | 195400 | 195400 | 195400 | 195300 | 1275 |
| 455 | 20241126 | 114600 | 96052790600 | 195400 | 195300 | 195400 | 195200 | 15311 |
| 456 | 20241126 | 114500 | 93061627900 | 195200 | 195200 | 195300 | 195200 | 1238 |
| 457 | 20241126 | 114400 | 92819925800 | 195200 | 195300 | 195300 | 195200 | 808 |
| 458 | 20241126 | 114300 | 92662186500 | 195200 | 195200 | 195300 | 195200 | 782 |
| 459 | 20241126 | 114200 | 92509514800 | 195300 | 195300 | 195300 | 195200 | 863 |
| 460 | 20241126 | 114100 | 92341004900 | 195300 | 195300 | 195300 | 195200 | 854 |
| 461 | 20241126 | 114000 | 92174255700 | 195200 | 195300 | 195300 | 195200 | 1119 |
| 462 | 20241126 | 113900 | 91955808500 | 195200 | 195300 | 195300 | 195200 | 966 |
| 463 | 20241126 | 113800 | 91767217900 | 195200 | 195200 | 195300 | 195200 | 505 |
| 464 | 20241126 | 113700 | 91668615300 | 195200 | 195300 | 195300 | 195200 | 1190 |
| 465 | 20241126 | 113600 | 91436291300 | 195300 | 195300 | 195300 | 195200 | 1524 |
| 466 | 20241126 | 113500 | 91138742800 | 195200 | 195200 | 195300 | 195200 | 1962 |
| 467 | 20241126 | 113400 | 90755638400 | 195300 | 195200 | 195300 | 195200 | 562 |
| 468 | 20241126 | 113300 | 90645902100 | 195300 | 195200 | 195300 | 195200 | 629 |
| 469 | 20241126 | 113200 | 90523082600 | 195300 | 195200 | 195300 | 195200 | 424 |
| 470 | 20241126 | 113100 | 90440295000 | 195300 | 195300 | 195300 | 195200 | 1013 |
| 471 | 20241126 | 113000 | 90242524500 | 195300 | 195200 | 195300 | 195200 | 1763 |
| 472 | 20241126 | 112900 | 89898277400 | 195200 | 195300 | 195300 | 195200 | 557 |
| 473 | 20241126 | 112800 | 89789507700 | 195200 | 195200 | 195300 | 195100 | 7478 |
| 474 | 20241126 | 112700 | 88329782700 | 195200 | 195200 | 195200 | 195100 | 513 |
| 475 | 20241126 | 112600 | 88229678500 | 195200 | 195100 | 195200 | 195000 | 5090 |
| 476 | 20241126 | 112500 | 87236650500 | 195100 | 195000 | 195100 | 195000 | 1198 |
| 477 | 20241126 | 112400 | 87002939300 | 195000 | 195000 | 195100 | 195000 | 607 |
| 478 | 20241126 | 112300 | 86884548400 | 195000 | 195100 | 195100 | 195000 | 779 |
| 479 | 20241126 | 112200 | 86732585400 | 195100 | 195100 | 195100 | 195000 | 870 |
| 480 | 20241126 | 112100 | 86562890700 | 195100 | 195100 | 195100 | 195000 | 1475 |
| 481 | 20241126 | 112000 | 86275220900 | 195000 | 195000 | 195100 | 195000 | 872 |
| 482 | 20241126 | 111900 | 86105172000 | 195000 | 195000 | 195100 | 195000 | 707 |
| 483 | 20241126 | 111800 | 85967288100 | 195000 | 195100 | 195100 | 195000 | 844 |
| 484 | 20241126 | 111700 | 85802677600 | 195100 | 195000 | 195100 | 195000 | 638 |
| 485 | 20241126 | 111600 | 85678238000 | 195000 | 195000 | 195100 | 195000 | 344 |
| 486 | 20241126 | 111500 | 85611135800 | 195000 | 195100 | 195100 | 195000 | 780 |
| 487 | 20241126 | 111400 | 85458987700 | 195000 | 195100 | 195100 | 195000 | 2162 |
| 488 | 20241126 | 111300 | 85037243300 | 195100 | 195200 | 195200 | 195100 | 1043 |
| 489 | 20241126 | 111200 | 84833735700 | 195100 | 195100 | 195200 | 195100 | 2367 |
| 490 | 20241126 | 111100 | 84371886000 | 195100 | 195200 | 195200 | 195100 | 583 |
| 491 | 20241126 | 111000 | 84258121000 | 195200 | 195100 | 195200 | 195100 | 772 |
| 492 | 20241126 | 110900 | 84107473900 | 195100 | 195200 | 195200 | 195100 | 1097 |
| 493 | 20241126 | 110800 | 83893379100 | 195200 | 195100 | 195200 | 195000 | 3000 |
| 494 | 20241126 | 110700 | 83307991600 | 195000 | 195000 | 195100 | 195000 | 1059 |
| 495 | 20241126 | 110600 | 83101457900 | 195000 | 195100 | 195100 | 195000 | 1350 |
| 496 | 20241126 | 110500 | 82838130800 | 195000 | 195100 | 195100 | 195000 | 1449 |
| 497 | 20241126 | 110400 | 82555443800 | 195100 | 195000 | 195100 | 195000 | 1471 |
| 498 | 20241126 | 110300 | 82268571600 | 195000 | 195100 | 195100 | 195000 | 2638 |
| 499 | 20241126 | 110200 | 81754144200 | 195100 | 195000 | 195100 | 195000 | 981 |
| 500 | 20241126 | 110100 | 81562808800 | 195000 | 195000 | 195100 | 195000 | 605 |
| 501 | 20241126 | 110000 | 81444786200 | 195000 | 195000 | 195100 | 195000 | 1883 |
| 502 | 20241126 | 105900 | 81077460400 | 195000 | 195000 | 195100 | 195000 | 877 |
| 503 | 20241126 | 105800 | 80906402300 | 195000 | 195000 | 195100 | 195000 | 679 |
| 504 | 20241126 | 105700 | 80773956900 | 195000 | 195100 | 195100 | 195000 | 828 |
| 505 | 20241126 | 105600 | 80612458300 | 195000 | 195000 | 195100 | 194900 | 4733 |
| 506 | 20241126 | 105500 | 79689488900 | 194900 | 194900 | 195000 | 194800 | 910 |
| 507 | 20241126 | 105400 | 79512096000 | 194900 | 195000 | 195000 | 194800 | 1095 |
| 508 | 20241126 | 105300 | 79298684500 | 194900 | 194900 | 195000 | 194900 | 944 |
| 509 | 20241126 | 105200 | 79114645100 | 194900 | 194800 | 195000 | 194800 | 1718 |
| 510 | 20241126 | 105100 | 78779815600 | 194800 | 194800 | 194900 | 194700 | 924 |
| 511 | 20241126 | 105000 | 78599791200 | 194700 | 194900 | 194900 | 194700 | 825 |
| 512 | 20241126 | 104900 | 78439072300 | 194800 | 194800 | 194900 | 194700 | 1213 |
| 513 | 20241126 | 104800 | 78202777900 | 194800 | 194800 | 194800 | 194700 | 696 |
| 514 | 20241126 | 104700 | 78067227200 | 194700 | 194900 | 194900 | 194600 | 2140 |
| 515 | 20241126 | 104600 | 77650421400 | 194900 | 194900 | 195000 | 194900 | 843 |
| 516 | 20241126 | 104500 | 77486093200 | 194900 | 195000 | 195000 | 194800 | 814 |
| 517 | 20241126 | 104400 | 77327407000 | 194900 | 195000 | 195000 | 194900 | 1306 |
| 518 | 20241126 | 104300 | 77072795200 | 195000 | 194800 | 195000 | 194800 | 744 |
| 519 | 20241126 | 104200 | 76927750200 | 195000 | 194800 | 195000 | 194800 | 1330 |
| 520 | 20241126 | 104100 | 76668533800 | 194900 | 194800 | 194900 | 194800 | 807 |
| 521 | 20241126 | 104000 | 76511292300 | 194900 | 194800 | 194900 | 194700 | 798 |
| 522 | 20241126 | 103900 | 76355822800 | 194800 | 194800 | 194900 | 194700 | 1358 |
| 523 | 20241126 | 103800 | 76091244600 | 194800 | 194800 | 194900 | 194800 | 714 |
| 524 | 20241126 | 103700 | 75952124600 | 194800 | 194700 | 194900 | 194600 | 1453 |
| 525 | 20241126 | 103600 | 75669194200 | 194700 | 195000 | 195100 | 194600 | 3376 |
| 526 | 20241126 | 103500 | 75011351700 | 195000 | 195100 | 195100 | 195000 | 662 |
| 527 | 20241126 | 103400 | 74882229100 | 195000 | 195000 | 195100 | 194900 | 610 |
| 528 | 20241126 | 103300 | 74763267700 | 195100 | 194900 | 195100 | 194900 | 1359 |
| 529 | 20241126 | 103200 | 74498260000 | 194900 | 195000 | 195000 | 194800 | 1399 |
| 530 | 20241126 | 103100 | 74225571000 | 194900 | 194900 | 195000 | 194800 | 832 |
| 531 | 20241126 | 103000 | 74063362500 | 194900 | 194900 | 195000 | 194800 | 1045 |
| 532 | 20241126 | 102900 | 73859685400 | 194900 | 194700 | 194900 | 194700 | 912 |
| 533 | 20241126 | 102800 | 73681998700 | 194700 | 194600 | 194900 | 194500 | 1474 |
| 534 | 20241126 | 102700 | 73394970300 | 194700 | 194500 | 194700 | 194500 | 1245 |
| 535 | 20241126 | 102600 | 73152732700 | 194500 | 194600 | 194800 | 194400 | 3011 |
| 536 | 20241126 | 102500 | 72566812700 | 194700 | 195200 | 195300 | 194600 | 7373 |
| 537 | 20241126 | 102400 | 71129281400 | 195200 | 195100 | 195300 | 195000 | 3927 |
| 538 | 20241126 | 102300 | 70363048100 | 195000 | 195200 | 195300 | 195000 | 4580 |
| 539 | 20241126 | 102200 | 69469375800 | 195200 | 195300 | 195400 | 195200 | 4203 |
| 540 | 20241126 | 102100 | 68648556400 | 195300 | 195300 | 195400 | 195200 | 5074 |
| 541 | 20241126 | 102000 | 67657556100 | 195200 | 195000 | 195300 | 195000 | 6473 |
| 542 | 20241126 | 101900 | 66394067600 | 195000 | 195100 | 195200 | 194800 | 4412 |
| 543 | 20241126 | 101800 | 65533884300 | 195000 | 194800 | 195300 | 194800 | 38495 |
| 544 | 20241126 | 101700 | 58028196000 | 194900 | 194900 | 194900 | 194700 | 1614 |
| 545 | 20241126 | 101600 | 57713706500 | 194900 | 194800 | 194900 | 194700 | 3550 |
| 546 | 20241126 | 101500 | 57022189300 | 194700 | 194700 | 194800 | 194600 | 2037 |
| 547 | 20241126 | 101400 | 56625574200 | 194700 | 194600 | 194700 | 194500 | 1507 |
| 548 | 20241126 | 101300 | 56332265200 | 194600 | 194700 | 194700 | 194400 | 4252 |
| 549 | 20241126 | 101200 | 55505057700 | 194600 | 194600 | 194700 | 194600 | 901 |
| 550 | 20241126 | 101100 | 55329674900 | 194700 | 194600 | 194700 | 194600 | 1232 |
| 551 | 20241126 | 101000 | 55089836700 | 194700 | 194400 | 194700 | 194400 | 3583 |
| 552 | 20241126 | 100900 | 54392617600 | 194500 | 194400 | 194500 | 194300 | 1377 |
| 553 | 20241126 | 100800 | 54124885400 | 194400 | 194500 | 194500 | 194300 | 1111 |
| 554 | 20241126 | 100700 | 53908890900 | 194500 | 194400 | 194500 | 194300 | 1667 |
| 555 | 20241126 | 100600 | 53584744900 | 194300 | 194100 | 194300 | 194000 | 4387 |
| 556 | 20241126 | 100500 | 52733050500 | 194000 | 194100 | 194300 | 193900 | 4958 |
| 557 | 20241126 | 100400 | 51770998700 | 194200 | 194600 | 194600 | 194000 | 5152 |
| 558 | 20241126 | 100300 | 50769640200 | 194500 | 194600 | 194600 | 194500 | 1067 |
| 559 | 20241126 | 100200 | 50562016300 | 194600 | 194600 | 194600 | 194500 | 1563 |
| 560 | 20241126 | 100100 | 50257914600 | 194600 | 194500 | 194600 | 194500 | 1584 |
| 561 | 20241126 | 100000 | 49949732500 | 194600 | 194300 | 194700 | 194300 | 2461 |
| 562 | 20241126 | 095900 | 49471016000 | 194400 | 194300 | 194500 | 194300 | 1810 |
| 563 | 20241126 | 095800 | 49119095800 | 194300 | 194500 | 194600 | 194200 | 1800 |
| 564 | 20241126 | 095700 | 48769331500 | 194500 | 194700 | 194700 | 194300 | 3451 |
| 565 | 20241126 | 095600 | 48098017700 | 194700 | 194600 | 194800 | 194600 | 1805 |
| 566 | 20241126 | 095500 | 47746572700 | 194600 | 194700 | 194900 | 194500 | 4639 |
| 567 | 20241126 | 095400 | 46843499800 | 194600 | 194400 | 194900 | 194400 | 3810 |
| 568 | 20241126 | 095300 | 46101789600 | 194400 | 195000 | 195000 | 194400 | 4312 |
| 569 | 20241126 | 095200 | 45262005300 | 194900 | 194900 | 195000 | 194800 | 6979 |
| 570 | 20241126 | 095100 | 43901696000 | 194900 | 194700 | 194900 | 194700 | 14109 |
| 571 | 20241126 | 095000 | 41152737800 | 194700 | 193600 | 194800 | 193600 | 34410 |
| 572 | 20241126 | 094900 | 34467175800 | 193600 | 193700 | 193700 | 193500 | 1019 |
| 573 | 20241126 | 094800 | 34269886800 | 193700 | 193500 | 193700 | 193400 | 2241 |
| 574 | 20241126 | 094700 | 33836048200 | 193500 | 193600 | 193600 | 193400 | 2289 |
| 575 | 20241126 | 094600 | 33393113900 | 193600 | 193500 | 193600 | 193500 | 781 |
| 576 | 20241126 | 094500 | 33241949700 | 193600 | 193600 | 193600 | 193500 | 1051 |
| 577 | 20241126 | 094400 | 33038497800 | 193600 | 193500 | 193600 | 193400 | 2377 |
| 578 | 20241126 | 094300 | 32578520000 | 193500 | 193500 | 193600 | 193400 | 1981 |
| 579 | 20241126 | 094200 | 32195207200 | 193500 | 193500 | 193500 | 193400 | 1323 |
| 580 | 20241126 | 094100 | 31939237900 | 193500 | 193600 | 193700 | 193500 | 2112 |
| 581 | 20241126 | 094000 | 31530405000 | 193600 | 193500 | 193700 | 193500 | 1422 |
| 582 | 20241126 | 093900 | 31255108300 | 193600 | 193500 | 193700 | 193500 | 1780 |
| 583 | 20241126 | 093800 | 30910451300 | 193600 | 193600 | 193600 | 193400 | 1922 |
| 584 | 20241126 | 093700 | 30538540700 | 193600 | 193800 | 193800 | 193500 | 1540 |
| 585 | 20241126 | 093600 | 30240311900 | 193800 | 193700 | 193800 | 193600 | 1786 |
| 586 | 20241126 | 093500 | 29894306300 | 193700 | 193300 | 193700 | 193200 | 3350 |
| 587 | 20241126 | 093400 | 29245955100 | 193300 | 193600 | 193600 | 193200 | 2189 |
| 588 | 20241126 | 093300 | 28822760500 | 193500 | 193300 | 193600 | 193200 | 2877 |
| 589 | 20241126 | 093200 | 28266455400 | 193300 | 193100 | 193300 | 193000 | 4062 |
| 590 | 20241126 | 093100 | 27482186500 | 193100 | 193300 | 193400 | 193000 | 7550 |
| 591 | 20241126 | 093000 | 26023721800 | 193300 | 193400 | 193400 | 193200 | 1616 |
| 592 | 20241126 | 092900 | 25711333700 | 193400 | 193500 | 193500 | 193300 | 5302 |
| 593 | 20241126 | 092800 | 24685661800 | 193500 | 193600 | 193600 | 193500 | 1580 |
| 594 | 20241126 | 092700 | 24379869500 | 193600 | 193400 | 193600 | 193400 | 2630 |
| 595 | 20241126 | 092600 | 23870906800 | 193500 | 193500 | 193500 | 193400 | 1180 |
| 596 | 20241126 | 092500 | 23642612900 | 193500 | 193500 | 193500 | 193400 | 802 |
| 597 | 20241126 | 092400 | 23487447200 | 193400 | 193400 | 193500 | 193300 | 2734 |
| 598 | 20241126 | 092300 | 22958723300 | 193400 | 193600 | 193600 | 193400 | 2135 |
| 599 | 20241126 | 092200 | 22545525400 | 193600 | 193500 | 193700 | 193400 | 2463 |
| 600 | 20241126 | 092100 | 22068807600 | 193400 | 193200 | 193400 | 193100 | 3034 |
| 601 | 20241126 | 092000 | 21482486200 | 193200 | 193300 | 193400 | 193200 | 1786 |
| 602 | 20241126 | 091900 | 21137330300 | 193400 | 193600 | 193600 | 193300 | 2979 |
| 603 | 20241126 | 091800 | 20561021300 | 193500 | 193700 | 193700 | 193400 | 3022 |
| 604 | 20241126 | 091700 | 19976021000 | 193600 | 193500 | 193700 | 193400 | 1683 |
| 605 | 20241126 | 091600 | 19650290200 | 193400 | 193200 | 193500 | 193100 | 3662 |
| 606 | 20241126 | 091500 | 18942623600 | 193200 | 193300 | 193300 | 193100 | 4354 |
| 607 | 20241126 | 091400 | 18101427900 | 193300 | 193400 | 193400 | 193200 | 1376 |
| 608 | 20241126 | 091300 | 17835418000 | 193400 | 193500 | 193500 | 193200 | 4283 |
| 609 | 20241126 | 091200 | 17007409400 | 193400 | 193700 | 193700 | 193400 | 2266 |
| 610 | 20241126 | 091100 | 16568876200 | 193600 | 193800 | 193800 | 193500 | 3529 |
| 611 | 20241126 | 091000 | 15885304700 | 193800 | 193800 | 193900 | 193800 | 1091 |
| 612 | 20241126 | 090900 | 15673812500 | 193800 | 193800 | 193900 | 193800 | 2303 |
| 613 | 20241126 | 090800 | 15227369600 | 193900 | 193800 | 193900 | 193700 | 1711 |
| 614 | 20241126 | 090700 | 14895718700 | 193700 | 193200 | 193800 | 193200 | 3352 |
| 615 | 20241126 | 090600 | 14247098700 | 193200 | 193200 | 193200 | 193000 | 6505 |
| 616 | 20241126 | 090500 | 12991089600 | 193200 | 193700 | 193800 | 193200 | 6911 |
| 617 | 20241126 | 090400 | 11654842600 | 193700 | 194000 | 194300 | 193600 | 6469 |
| 618 | 20241126 | 090300 | 10399929000 | 194100 | 194100 | 194500 | 193900 | 8446 |
| 619 | 20241126 | 090200 | 8759385900 | 194100 | 193600 | 194100 | 193200 | 10772 |
| 620 | 20241126 | 090100 | 6674620700 | 193700 | 193700 | 194100 | 193400 | 10546 |
| 621 | 20241126 | 090000 | 4631570600 | 194000 | 192200 | 194000 | 192200 | 23831 |