35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 185700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 8938 |
| 3 | 20241126 | 185600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 4 | 20241126 | 185500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 5 | 20241126 | 185400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 6 | 20241126 | 185300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 7 | 20241126 | 185200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 8 | 20241126 | 185100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 9 | 20241126 | 185000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 10 | 20241126 | 184900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 11 | 20241126 | 184800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 12 | 20241126 | 184700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 13 | 20241126 | 184600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 14 | 20241126 | 184500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 15 | 20241126 | 184400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 16 | 20241126 | 184300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 17 | 20241126 | 184200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 18 | 20241126 | 184100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 19 | 20241126 | 184000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 20 | 20241126 | 183900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 21 | 20241126 | 183800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 22 | 20241126 | 183700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 23 | 20241126 | 183600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 24 | 20241126 | 183500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 25 | 20241126 | 183400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 26 | 20241126 | 183300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 27 | 20241126 | 183200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 28 | 20241126 | 183100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 29 | 20241126 | 183000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 30 | 20241126 | 182900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 31 | 20241126 | 182800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 32 | 20241126 | 182700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 8938 |
| 33 | 20241126 | 182600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 34 | 20241126 | 182500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 35 | 20241126 | 182400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 36 | 20241126 | 182300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 37 | 20241126 | 182200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 38 | 20241126 | 182100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 39 | 20241126 | 182000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 40 | 20241126 | 181900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 41 | 20241126 | 181800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 42 | 20241126 | 181700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 43 | 20241126 | 181600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 44 | 20241126 | 181500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 45 | 20241126 | 181400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 46 | 20241126 | 181300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 47 | 20241126 | 181200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 48 | 20241126 | 181100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 49 | 20241126 | 181000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 50 | 20241126 | 180900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 51 | 20241126 | 180800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 52 | 20241126 | 180700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 53 | 20241126 | 180600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 54 | 20241126 | 180500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 55 | 20241126 | 180400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 56 | 20241126 | 180300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 57 | 20241126 | 180200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 58 | 20241126 | 180100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 59 | 20241126 | 180000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 60 | 20241126 | 175900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 61 | 20241126 | 175800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 62 | 20241126 | 175700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 8938 |
| 63 | 20241126 | 175600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 64 | 20241126 | 175500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 65 | 20241126 | 175400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 66 | 20241126 | 175300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 67 | 20241126 | 175200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 68 | 20241126 | 175100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 69 | 20241126 | 175000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 70 | 20241126 | 174900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 71 | 20241126 | 174800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 72 | 20241126 | 174700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 73 | 20241126 | 174600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 74 | 20241126 | 174500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 75 | 20241126 | 174400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 76 | 20241126 | 174300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 77 | 20241126 | 174200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 78 | 20241126 | 174100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 79 | 20241126 | 174000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 80 | 20241126 | 173900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 81 | 20241126 | 173800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 82 | 20241126 | 173700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 83 | 20241126 | 173600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 84 | 20241126 | 173500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 85 | 20241126 | 173400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 86 | 20241126 | 173300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 87 | 20241126 | 173200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 88 | 20241126 | 173100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 89 | 20241126 | 173000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 90 | 20241126 | 172900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 91 | 20241126 | 172800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 92 | 20241126 | 172700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 8938 |
| 93 | 20241126 | 172600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 94 | 20241126 | 172500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 95 | 20241126 | 172400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 96 | 20241126 | 172300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 97 | 20241126 | 172200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 98 | 20241126 | 172100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 99 | 20241126 | 172000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 100 | 20241126 | 171900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 101 | 20241126 | 171800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 102 | 20241126 | 171700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 103 | 20241126 | 171600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 104 | 20241126 | 171500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 105 | 20241126 | 171400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 106 | 20241126 | 171300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 107 | 20241126 | 171200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 108 | 20241126 | 171100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 109 | 20241126 | 171000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 110 | 20241126 | 170900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 111 | 20241126 | 170800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 112 | 20241126 | 170700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 113 | 20241126 | 170600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 114 | 20241126 | 170500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 115 | 20241126 | 170400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 116 | 20241126 | 170300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 117 | 20241126 | 170200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 118 | 20241126 | 170100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 119 | 20241126 | 170000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 120 | 20241126 | 165900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 121 | 20241126 | 165800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 122 | 20241126 | 165700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 8938 |
| 123 | 20241126 | 165600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 124 | 20241126 | 165500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 125 | 20241126 | 165400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 126 | 20241126 | 165300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 127 | 20241126 | 165200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 128 | 20241126 | 165100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 129 | 20241126 | 165000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 130 | 20241126 | 164900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 131 | 20241126 | 164800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 132 | 20241126 | 164700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 133 | 20241126 | 164600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 134 | 20241126 | 164500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 135 | 20241126 | 164400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 136 | 20241126 | 164300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 137 | 20241126 | 164200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 138 | 20241126 | 164100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 139 | 20241126 | 164000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 140 | 20241126 | 163900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 141 | 20241126 | 163800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 142 | 20241126 | 163700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 143 | 20241126 | 163600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 144 | 20241126 | 163500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 145 | 20241126 | 163400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 146 | 20241126 | 163300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 147 | 20241126 | 163200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 148 | 20241126 | 163100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 149 | 20241126 | 163000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 150 | 20241126 | 162900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 151 | 20241126 | 162800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 152 | 20241126 | 162700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 8938 |
| 153 | 20241126 | 162600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 154 | 20241126 | 162500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 155 | 20241126 | 162400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 156 | 20241126 | 162300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 157 | 20241126 | 162200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 158 | 20241126 | 162100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 159 | 20241126 | 162000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 160 | 20241126 | 161900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 161 | 20241126 | 161800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 162 | 20241126 | 161700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 163 | 20241126 | 161600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 164 | 20241126 | 161500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 165 | 20241126 | 161400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 166 | 20241126 | 161300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 167 | 20241126 | 161200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 168 | 20241126 | 161100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 169 | 20241126 | 161000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 170 | 20241126 | 160900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 171 | 20241126 | 160800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 172 | 20241126 | 160700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 173 | 20241126 | 160600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 174 | 20241126 | 160500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 175 | 20241126 | 160400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 176 | 20241126 | 160300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 177 | 20241126 | 160200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 178 | 20241126 | 160100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 179 | 20241126 | 160000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 180 | 20241126 | 155900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 181 | 20241126 | 155800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 182 | 20241126 | 155700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 8938 |
| 183 | 20241126 | 155600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 184 | 20241126 | 155500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 185 | 20241126 | 155400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 186 | 20241126 | 155300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 187 | 20241126 | 155200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 188 | 20241126 | 155100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 189 | 20241126 | 155000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 190 | 20241126 | 154900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 191 | 20241126 | 154800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 192 | 20241126 | 154700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 193 | 20241126 | 154600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 194 | 20241126 | 154500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 195 | 20241126 | 154400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 196 | 20241126 | 154300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 197 | 20241126 | 154200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 198 | 20241126 | 154100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 199 | 20241126 | 154000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 200 | 20241126 | 153900 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 201 | 20241126 | 153800 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 202 | 20241126 | 153700 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 203 | 20241126 | 153600 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 204 | 20241126 | 153500 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 205 | 20241126 | 153400 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 206 | 20241126 | 153300 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 207 | 20241126 | 153200 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 208 | 20241126 | 153100 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 0 |
| 209 | 20241126 | 153000 | 33741410100 | 106500 | 106500 | 106500 | 106500 | 8938 |
| 210 | 20241126 | 152900 | 32789513100 | 106800 | 106800 | 106800 | 106800 | 0 |
| 211 | 20241126 | 152800 | 32789513100 | 106800 | 106800 | 106800 | 106800 | 0 |
| 212 | 20241126 | 152700 | 32789513100 | 106800 | 106800 | 106800 | 106800 | 0 |
| 213 | 20241126 | 152600 | 32789513100 | 106800 | 106800 | 106800 | 106800 | 0 |
| 214 | 20241126 | 152500 | 32789513100 | 106800 | 106800 | 106800 | 106800 | 0 |
| 215 | 20241126 | 152400 | 32789513100 | 106800 | 106800 | 106800 | 106800 | 0 |
| 216 | 20241126 | 152300 | 32789513100 | 106800 | 106800 | 106800 | 106800 | 0 |
| 217 | 20241126 | 152200 | 32789513100 | 106800 | 106800 | 106800 | 106800 | 0 |
| 218 | 20241126 | 152100 | 32789513100 | 106800 | 106800 | 106800 | 106800 | 0 |
| 219 | 20241126 | 152000 | 32789513100 | 106800 | 106800 | 106800 | 106800 | 0 |
| 220 | 20241126 | 151900 | 32789513100 | 106800 | 106800 | 106800 | 106500 | 1733 |
| 221 | 20241126 | 151800 | 32604754200 | 106700 | 106700 | 106800 | 106700 | 400 |
| 222 | 20241126 | 151700 | 32562063800 | 106800 | 106800 | 106900 | 106700 | 357 |
| 223 | 20241126 | 151600 | 32523947200 | 106700 | 106800 | 106800 | 106700 | 629 |
| 224 | 20241126 | 151500 | 32456805700 | 106700 | 106900 | 106900 | 106700 | 830 |
| 225 | 20241126 | 151400 | 32368161200 | 106900 | 106800 | 106900 | 106700 | 268 |
| 226 | 20241126 | 151300 | 32339538300 | 106800 | 106800 | 106800 | 106700 | 627 |
| 227 | 20241126 | 151200 | 32272609000 | 106800 | 106900 | 106900 | 106800 | 570 |
| 228 | 20241126 | 151100 | 32211720100 | 106900 | 106800 | 106900 | 106700 | 803 |
| 229 | 20241126 | 151000 | 32125965800 | 106800 | 106800 | 106900 | 106800 | 653 |
| 230 | 20241126 | 150900 | 32056206500 | 106800 | 107000 | 107000 | 106800 | 434 |
| 231 | 20241126 | 150800 | 32009811800 | 107000 | 106900 | 107000 | 106800 | 559 |
| 232 | 20241126 | 150700 | 31950056500 | 106900 | 106900 | 106900 | 106800 | 331 |
| 233 | 20241126 | 150600 | 31914679000 | 106900 | 106800 | 106900 | 106800 | 315 |
| 234 | 20241126 | 150500 | 31881024700 | 106900 | 106900 | 107000 | 106800 | 327 |
| 235 | 20241126 | 150400 | 31846074700 | 107000 | 106800 | 107000 | 106800 | 1423 |
| 236 | 20241126 | 150300 | 31693956000 | 106800 | 106900 | 106900 | 106800 | 285 |
| 237 | 20241126 | 150200 | 31663491900 | 106900 | 106700 | 106900 | 106700 | 266 |
| 238 | 20241126 | 150100 | 31635082700 | 106800 | 106900 | 106900 | 106800 | 260 |
| 239 | 20241126 | 150000 | 31607298700 | 106900 | 106700 | 106900 | 106700 | 1549 |
| 240 | 20241126 | 145900 | 31441929500 | 106700 | 106600 | 106700 | 106500 | 454 |
| 241 | 20241126 | 145800 | 31393529200 | 106600 | 106600 | 106600 | 106500 | 655 |
| 242 | 20241126 | 145700 | 31323736000 | 106600 | 106600 | 106700 | 106500 | 937 |
| 243 | 20241126 | 145600 | 31223870800 | 106700 | 106700 | 106700 | 106600 | 237 |
| 244 | 20241126 | 145500 | 31198585400 | 106700 | 106800 | 106800 | 106600 | 431 |
| 245 | 20241126 | 145400 | 31152626900 | 106700 | 106700 | 106800 | 106700 | 322 |
| 246 | 20241126 | 145300 | 31118267600 | 106700 | 106600 | 106700 | 106500 | 393 |
| 247 | 20241126 | 145200 | 31076353300 | 106600 | 106700 | 106700 | 106000 | 5855 |
| 248 | 20241126 | 145100 | 30454260800 | 106700 | 106700 | 106800 | 106600 | 139 |
| 249 | 20241126 | 145000 | 30439430600 | 106700 | 106800 | 106800 | 106500 | 1672 |
| 250 | 20241126 | 144900 | 30261106300 | 106700 | 106800 | 106800 | 106700 | 336 |
| 251 | 20241126 | 144800 | 30225227200 | 106800 | 106800 | 106900 | 106700 | 807 |
| 252 | 20241126 | 144700 | 30139040000 | 106800 | 106800 | 106900 | 106800 | 441 |
| 253 | 20241126 | 144600 | 30091938100 | 106900 | 106900 | 106900 | 106800 | 299 |
| 254 | 20241126 | 144500 | 30059994400 | 106900 | 106900 | 107000 | 106800 | 1057 |
| 255 | 20241126 | 144400 | 29946990100 | 107000 | 107100 | 107100 | 106900 | 636 |
| 256 | 20241126 | 144300 | 29878946300 | 107000 | 107100 | 107100 | 107000 | 713 |
| 257 | 20241126 | 144200 | 29802634800 | 107100 | 107000 | 107100 | 107000 | 132 |
| 258 | 20241126 | 144100 | 29788498400 | 107000 | 107100 | 107100 | 107000 | 146 |
| 259 | 20241126 | 144000 | 29772862200 | 107000 | 107000 | 107100 | 107000 | 44 |
| 260 | 20241126 | 143900 | 29768152400 | 107100 | 107100 | 107100 | 107000 | 374 |
| 261 | 20241126 | 143800 | 29728112000 | 107000 | 107100 | 107100 | 107000 | 119 |
| 262 | 20241126 | 143700 | 29715367200 | 107000 | 107100 | 107200 | 107000 | 556 |
| 263 | 20241126 | 143600 | 29655825100 | 107000 | 107100 | 107100 | 107000 | 644 |
| 264 | 20241126 | 143500 | 29586890100 | 107100 | 107100 | 107100 | 107100 | 83 |
| 265 | 20241126 | 143400 | 29578000800 | 107100 | 107100 | 107100 | 107000 | 457 |
| 266 | 20241126 | 143300 | 29529062400 | 107100 | 107100 | 107100 | 107000 | 59 |
| 267 | 20241126 | 143200 | 29522748500 | 107000 | 107100 | 107100 | 107000 | 237 |
| 268 | 20241126 | 143100 | 29497387900 | 107100 | 107100 | 107100 | 107000 | 217 |
| 269 | 20241126 | 143000 | 29474150100 | 107100 | 107100 | 107100 | 107000 | 258 |
| 270 | 20241126 | 142900 | 29446518400 | 107000 | 107100 | 107200 | 107000 | 427 |
| 271 | 20241126 | 142800 | 29400788800 | 107200 | 107100 | 107200 | 107000 | 185 |
| 272 | 20241126 | 142700 | 29380973700 | 107100 | 107100 | 107200 | 107100 | 407 |
| 273 | 20241126 | 142600 | 29337377900 | 107000 | 107000 | 107000 | 106900 | 189 |
| 274 | 20241126 | 142500 | 29317160900 | 107000 | 107000 | 107000 | 106900 | 469 |
| 275 | 20241126 | 142400 | 29266996900 | 106900 | 106900 | 107000 | 106900 | 559 |
| 276 | 20241126 | 142300 | 29207226400 | 106900 | 107000 | 107000 | 106900 | 163 |
| 277 | 20241126 | 142200 | 29189785500 | 107000 | 107000 | 107000 | 106900 | 504 |
| 278 | 20241126 | 142100 | 29135860000 | 107000 | 106900 | 107000 | 106900 | 426 |
| 279 | 20241126 | 142000 | 29090279000 | 107000 | 107000 | 107000 | 106900 | 672 |
| 280 | 20241126 | 141900 | 29018385400 | 107000 | 106900 | 107000 | 106800 | 292 |
| 281 | 20241126 | 141800 | 28987166900 | 106900 | 106900 | 107000 | 106800 | 203 |
| 282 | 20241126 | 141700 | 28965482400 | 106900 | 106900 | 107000 | 106800 | 99 |
| 283 | 20241126 | 141600 | 28954895600 | 106900 | 106700 | 106900 | 106700 | 266 |
| 284 | 20241126 | 141500 | 28926464200 | 106700 | 106700 | 106900 | 106700 | 67 |
| 285 | 20241126 | 141400 | 28919310100 | 106900 | 106600 | 106900 | 106600 | 148 |
| 286 | 20241126 | 141300 | 28903512400 | 107000 | 106900 | 107000 | 106500 | 6329 |
| 287 | 20241126 | 141200 | 28228896000 | 106800 | 106800 | 106900 | 106800 | 300 |
| 288 | 20241126 | 141100 | 28196843000 | 106800 | 107000 | 107000 | 106800 | 560 |
| 289 | 20241126 | 141000 | 28136977200 | 107000 | 107000 | 107000 | 107000 | 233 |
| 290 | 20241126 | 140900 | 28112046200 | 107000 | 107000 | 107000 | 106900 | 298 |
| 291 | 20241126 | 140800 | 28080160400 | 107000 | 107000 | 107000 | 106900 | 91 |
| 292 | 20241126 | 140700 | 28070424600 | 107000 | 107200 | 107200 | 106900 | 483 |
| 293 | 20241126 | 140600 | 28018729300 | 107200 | 107100 | 107200 | 107100 | 94 |
| 294 | 20241126 | 140500 | 28008655700 | 107100 | 107200 | 107200 | 107100 | 311 |
| 295 | 20241126 | 140400 | 27975321100 | 107100 | 107200 | 107200 | 107100 | 268 |
| 296 | 20241126 | 140300 | 27946607200 | 107200 | 107100 | 107200 | 107000 | 89 |
| 297 | 20241126 | 140200 | 27937073000 | 107100 | 107000 | 107100 | 107000 | 69 |
| 298 | 20241126 | 140100 | 27929687900 | 107100 | 106800 | 107100 | 106800 | 840 |
| 299 | 20241126 | 140000 | 27839888700 | 106900 | 106800 | 106900 | 106700 | 107 |
| 300 | 20241126 | 135900 | 27828464900 | 106800 | 106800 | 106800 | 106800 | 19 |
| 301 | 20241126 | 135800 | 27826435700 | 106800 | 106800 | 107000 | 106800 | 267 |
| 302 | 20241126 | 135700 | 27797919300 | 106800 | 106800 | 106800 | 106700 | 261 |
| 303 | 20241126 | 135600 | 27770046500 | 106800 | 106700 | 106900 | 106700 | 165 |
| 304 | 20241126 | 135500 | 27752434000 | 106700 | 106900 | 106900 | 106700 | 1104 |
| 305 | 20241126 | 135400 | 27634629500 | 106800 | 106900 | 106900 | 106800 | 311 |
| 306 | 20241126 | 135300 | 27601389700 | 106800 | 106900 | 106900 | 106800 | 323 |
| 307 | 20241126 | 135200 | 27566891200 | 106900 | 106900 | 106900 | 106800 | 101 |
| 308 | 20241126 | 135100 | 27556094600 | 106900 | 107000 | 107100 | 106900 | 761 |
| 309 | 20241126 | 135000 | 27474676000 | 107000 | 107000 | 107000 | 106900 | 33 |
| 310 | 20241126 | 134900 | 27471145700 | 107000 | 106800 | 107000 | 106800 | 91 |
| 311 | 20241126 | 134800 | 27461417900 | 107000 | 106800 | 107000 | 106700 | 396 |
| 312 | 20241126 | 134700 | 27419108500 | 106800 | 106800 | 106900 | 106800 | 201 |
| 313 | 20241126 | 134600 | 27397638200 | 106900 | 106800 | 106900 | 106800 | 217 |
| 314 | 20241126 | 134500 | 27374461200 | 106900 | 106900 | 106900 | 106800 | 481 |
| 315 | 20241126 | 134400 | 27323084400 | 106900 | 106900 | 106900 | 106900 | 62 |
| 316 | 20241126 | 134300 | 27316456600 | 106900 | 106900 | 106900 | 106800 | 155 |
| 317 | 20241126 | 134200 | 27299892100 | 106900 | 107000 | 107000 | 106800 | 579 |
| 318 | 20241126 | 134100 | 27237994800 | 107000 | 107000 | 107100 | 106900 | 716 |
| 319 | 20241126 | 134000 | 27161375400 | 107000 | 107100 | 107100 | 106900 | 213 |
| 320 | 20241126 | 133900 | 27138583100 | 107100 | 107200 | 107200 | 106900 | 78 |
| 321 | 20241126 | 133800 | 27130231800 | 106900 | 107100 | 107200 | 106800 | 606 |
| 322 | 20241126 | 133700 | 27065408300 | 107100 | 107100 | 107200 | 107100 | 933 |
| 323 | 20241126 | 133600 | 26965482000 | 107100 | 106900 | 107100 | 106900 | 1207 |
| 324 | 20241126 | 133500 | 26836387500 | 107000 | 106900 | 107000 | 106900 | 371 |
| 325 | 20241126 | 133400 | 26796724800 | 106800 | 107000 | 107000 | 106800 | 47 |
| 326 | 20241126 | 133300 | 26791703800 | 107000 | 106900 | 107000 | 106800 | 335 |
| 327 | 20241126 | 133200 | 26755891200 | 106900 | 106900 | 106900 | 106600 | 1518 |
| 328 | 20241126 | 133100 | 26593910300 | 106900 | 106900 | 106900 | 106800 | 146 |
| 329 | 20241126 | 133000 | 26578312000 | 106900 | 106800 | 106900 | 106800 | 249 |
| 330 | 20241126 | 132900 | 26551699900 | 106800 | 106800 | 106900 | 106800 | 35 |
| 331 | 20241126 | 132800 | 26547961500 | 106900 | 107000 | 107000 | 106800 | 197 |
| 332 | 20241126 | 132700 | 26526902100 | 107000 | 106900 | 107000 | 106900 | 95 |
| 333 | 20241126 | 132600 | 26516740900 | 106900 | 106900 | 106900 | 106800 | 81 |
| 334 | 20241126 | 132500 | 26508087400 | 106900 | 106900 | 106900 | 106700 | 611 |
| 335 | 20241126 | 132400 | 26442859000 | 106900 | 106600 | 106900 | 106600 | 1973 |
| 336 | 20241126 | 132300 | 26232205100 | 106600 | 106700 | 106700 | 106600 | 801 |
| 337 | 20241126 | 132200 | 26146741600 | 106800 | 106900 | 106900 | 106800 | 177 |
| 338 | 20241126 | 132100 | 26127835400 | 106800 | 106800 | 106900 | 106700 | 1053 |
| 339 | 20241126 | 132000 | 26015381500 | 106800 | 106800 | 106900 | 106800 | 283 |
| 340 | 20241126 | 131900 | 25985141900 | 106900 | 106900 | 106900 | 106900 | 73 |
| 341 | 20241126 | 131800 | 25977338200 | 106900 | 107000 | 107000 | 106900 | 246 |
| 342 | 20241126 | 131700 | 25951025200 | 107000 | 107100 | 107100 | 106900 | 235 |
| 343 | 20241126 | 131600 | 25925866200 | 107100 | 106900 | 107100 | 106900 | 1153 |
| 344 | 20241126 | 131500 | 25802522000 | 106900 | 106800 | 106900 | 106700 | 1802 |
| 345 | 20241126 | 131400 | 25610195700 | 106800 | 106900 | 106900 | 106800 | 561 |
| 346 | 20241126 | 131300 | 25550267800 | 106900 | 106900 | 106900 | 106900 | 34 |
| 347 | 20241126 | 131200 | 25546633200 | 106900 | 106900 | 106900 | 106900 | 63 |
| 348 | 20241126 | 131100 | 25539898500 | 106800 | 106900 | 107000 | 106800 | 306 |
| 349 | 20241126 | 131000 | 25507188000 | 106900 | 107000 | 107000 | 106900 | 90 |
| 350 | 20241126 | 130900 | 25497564800 | 106900 | 106900 | 107000 | 106900 | 99 |
| 351 | 20241126 | 130800 | 25486975800 | 106900 | 106800 | 106900 | 106800 | 81 |
| 352 | 20241126 | 130700 | 25478318700 | 106800 | 106800 | 106900 | 106800 | 43 |
| 353 | 20241126 | 130600 | 25473723500 | 106800 | 106900 | 106900 | 106800 | 1077 |
| 354 | 20241126 | 130500 | 25358663100 | 106900 | 106900 | 106900 | 106800 | 132 |
| 355 | 20241126 | 130400 | 25344553400 | 107000 | 106900 | 107000 | 106900 | 129 |
| 356 | 20241126 | 130300 | 25330757700 | 106900 | 107000 | 107000 | 106800 | 281 |
| 357 | 20241126 | 130200 | 25300715200 | 107000 | 107000 | 107000 | 106900 | 103 |
| 358 | 20241126 | 130100 | 25289697900 | 107000 | 107000 | 107100 | 106900 | 92 |
| 359 | 20241126 | 130000 | 25279857700 | 107100 | 106900 | 107100 | 106900 | 210 |
| 360 | 20241126 | 125900 | 25257402800 | 106900 | 106900 | 107100 | 106900 | 519 |
| 361 | 20241126 | 125800 | 25201861800 | 106900 | 106900 | 106900 | 106800 | 236 |
| 362 | 20241126 | 125700 | 25176636900 | 106900 | 106900 | 107000 | 106800 | 392 |
| 363 | 20241126 | 125600 | 25134733100 | 106900 | 106900 | 107000 | 106800 | 546 |
| 364 | 20241126 | 125500 | 25076383800 | 106900 | 106800 | 106900 | 106500 | 3299 |
| 365 | 20241126 | 125400 | 24724481100 | 106900 | 106900 | 107000 | 106800 | 603 |
| 366 | 20241126 | 125300 | 24660067100 | 107000 | 106900 | 107000 | 106800 | 340 |
| 367 | 20241126 | 125200 | 24623732200 | 106900 | 107000 | 107000 | 106800 | 1033 |
| 368 | 20241126 | 125100 | 24513303500 | 107000 | 107000 | 107100 | 106900 | 503 |
| 369 | 20241126 | 125000 | 24459482800 | 107000 | 107000 | 107100 | 106900 | 1131 |
| 370 | 20241126 | 124900 | 24338450900 | 107000 | 107300 | 107300 | 107000 | 4360 |
| 371 | 20241126 | 124800 | 23871507900 | 107300 | 107300 | 107300 | 107200 | 325 |
| 372 | 20241126 | 124700 | 23836655700 | 107300 | 107300 | 107300 | 107200 | 269 |
| 373 | 20241126 | 124600 | 23807815100 | 107300 | 107300 | 107300 | 107200 | 102 |
| 374 | 20241126 | 124500 | 23796872500 | 107300 | 107300 | 107300 | 107200 | 140 |
| 375 | 20241126 | 124400 | 23781853600 | 107300 | 107300 | 107300 | 107300 | 281 |
| 376 | 20241126 | 124300 | 23751702300 | 107300 | 107300 | 107300 | 107300 | 149 |
| 377 | 20241126 | 124200 | 23735714600 | 107300 | 107300 | 107400 | 107300 | 1182 |
| 378 | 20241126 | 124100 | 23608885000 | 107300 | 107400 | 107400 | 107300 | 173 |
| 379 | 20241126 | 124000 | 23590316300 | 107400 | 107400 | 107400 | 107300 | 186 |
| 380 | 20241126 | 123900 | 23570342600 | 107300 | 107300 | 107400 | 107300 | 82 |
| 381 | 20241126 | 123800 | 23561541800 | 107300 | 107400 | 107400 | 107300 | 137 |
| 382 | 20241126 | 123700 | 23546836200 | 107400 | 107500 | 107500 | 107400 | 319 |
| 383 | 20241126 | 123600 | 23512574000 | 107400 | 107400 | 107500 | 107400 | 124 |
| 384 | 20241126 | 123500 | 23499253500 | 107400 | 107500 | 107500 | 107400 | 192 |
| 385 | 20241126 | 123400 | 23478614600 | 107500 | 107500 | 107500 | 107400 | 147 |
| 386 | 20241126 | 123300 | 23462813700 | 107500 | 107500 | 107500 | 107400 | 65 |
| 387 | 20241126 | 123200 | 23455826300 | 107400 | 107500 | 107500 | 107400 | 93 |
| 388 | 20241126 | 123100 | 23445829200 | 107500 | 107600 | 107600 | 107500 | 147 |
| 389 | 20241126 | 123000 | 23430024500 | 107600 | 107600 | 107600 | 107400 | 838 |
| 390 | 20241126 | 122900 | 23339939200 | 107600 | 107400 | 107600 | 107400 | 314 |
| 391 | 20241126 | 122800 | 23306182400 | 107600 | 107600 | 107600 | 107500 | 21 |
| 392 | 20241126 | 122700 | 23303923300 | 107500 | 107500 | 107500 | 107400 | 58 |
| 393 | 20241126 | 122600 | 23297688500 | 107500 | 107400 | 107500 | 107400 | 109 |
| 394 | 20241126 | 122500 | 23285972700 | 107400 | 107600 | 107700 | 107400 | 350 |
| 395 | 20241126 | 122400 | 23248324600 | 107600 | 107600 | 107700 | 107600 | 82 |
| 396 | 20241126 | 122300 | 23239498600 | 107600 | 107500 | 107700 | 107500 | 124 |
| 397 | 20241126 | 122200 | 23226155700 | 107500 | 107500 | 107700 | 107500 | 256 |
| 398 | 20241126 | 122100 | 23198622600 | 107500 | 107400 | 107500 | 107300 | 705 |
| 399 | 20241126 | 122000 | 23122931500 | 107500 | 107500 | 107500 | 107500 | 118 |
| 400 | 20241126 | 121900 | 23110246500 | 107500 | 107400 | 107500 | 107400 | 60 |
| 401 | 20241126 | 121800 | 23103799900 | 107400 | 107600 | 107600 | 107400 | 692 |
| 402 | 20241126 | 121700 | 23029429100 | 107600 | 107500 | 107600 | 107500 | 28 |
| 403 | 20241126 | 121600 | 23026418400 | 107500 | 107500 | 107500 | 107500 | 72 |
| 404 | 20241126 | 121500 | 23018678400 | 107400 | 107200 | 107500 | 107100 | 328 |
| 405 | 20241126 | 121400 | 22983467900 | 107300 | 107400 | 107400 | 107100 | 1403 |
| 406 | 20241126 | 121300 | 22833067100 | 107300 | 107400 | 107400 | 107300 | 335 |
| 407 | 20241126 | 121200 | 22797097200 | 107400 | 107400 | 107400 | 107300 | 64 |
| 408 | 20241126 | 121100 | 22790226800 | 107400 | 107300 | 107500 | 107300 | 81 |
| 409 | 20241126 | 121000 | 22781533700 | 107500 | 107400 | 107500 | 107200 | 276 |
| 410 | 20241126 | 120900 | 22751913600 | 107400 | 107300 | 107400 | 107300 | 50 |
| 411 | 20241126 | 120800 | 22746544100 | 107400 | 107200 | 107500 | 107200 | 311 |
| 412 | 20241126 | 120700 | 22713174900 | 107300 | 107200 | 107300 | 107200 | 208 |
| 413 | 20241126 | 120600 | 22690874200 | 107100 | 107100 | 107100 | 107000 | 118 |
| 414 | 20241126 | 120500 | 22678241700 | 107100 | 107100 | 107100 | 107000 | 686 |
| 415 | 20241126 | 120400 | 22604805800 | 107100 | 107200 | 107200 | 107100 | 1219 |
| 416 | 20241126 | 120300 | 22474245300 | 107100 | 107200 | 107200 | 107100 | 185 |
| 417 | 20241126 | 120200 | 22454424800 | 107200 | 107200 | 107300 | 107100 | 344 |
| 418 | 20241126 | 120100 | 22417547700 | 107200 | 107200 | 107200 | 107100 | 920 |
| 419 | 20241126 | 120000 | 22318994300 | 107100 | 107300 | 107500 | 107100 | 1536 |
| 420 | 20241126 | 115900 | 22154322400 | 107300 | 107500 | 107500 | 107200 | 222 |
| 421 | 20241126 | 115800 | 22130499600 | 107200 | 107700 | 107700 | 107200 | 6722 |
| 422 | 20241126 | 115700 | 21408109200 | 107700 | 107900 | 107900 | 107700 | 1089 |
| 423 | 20241126 | 115600 | 21290803500 | 107900 | 107900 | 107900 | 107800 | 81 |
| 424 | 20241126 | 115500 | 21282070400 | 108000 | 107900 | 108000 | 107800 | 267 |
| 425 | 20241126 | 115400 | 21253260400 | 107800 | 107700 | 107800 | 107700 | 829 |
| 426 | 20241126 | 115300 | 21163900900 | 107700 | 107700 | 107800 | 107700 | 336 |
| 427 | 20241126 | 115200 | 21127709600 | 107700 | 107800 | 107800 | 107700 | 677 |
| 428 | 20241126 | 115100 | 21054749300 | 107900 | 107900 | 107900 | 107800 | 311 |
| 429 | 20241126 | 115000 | 21021209700 | 107900 | 107900 | 107900 | 107800 | 301 |
| 430 | 20241126 | 114900 | 20988754900 | 107900 | 107900 | 107900 | 107800 | 152 |
| 431 | 20241126 | 114800 | 20972357100 | 107900 | 107800 | 107900 | 107800 | 211 |
| 432 | 20241126 | 114700 | 20949601100 | 107900 | 107900 | 107900 | 107800 | 378 |
| 433 | 20241126 | 114600 | 20908815900 | 107900 | 108000 | 108000 | 107900 | 448 |
| 434 | 20241126 | 114500 | 20860473600 | 108000 | 108000 | 108000 | 107900 | 141 |
| 435 | 20241126 | 114400 | 20845255000 | 108000 | 108000 | 108000 | 107900 | 265 |
| 436 | 20241126 | 114300 | 20816643100 | 107900 | 108000 | 108000 | 107900 | 90 |
| 437 | 20241126 | 114200 | 20806928400 | 107900 | 108000 | 108000 | 107900 | 225 |
| 438 | 20241126 | 114100 | 20782647100 | 108000 | 108000 | 108000 | 107900 | 182 |
| 439 | 20241126 | 114000 | 20763004100 | 108100 | 107900 | 108100 | 107800 | 181 |
| 440 | 20241126 | 113900 | 20743476200 | 108100 | 108000 | 108200 | 107900 | 2708 |
| 441 | 20241126 | 113800 | 20451036400 | 108000 | 108100 | 108100 | 108000 | 80 |
| 442 | 20241126 | 113700 | 20442395200 | 108100 | 108200 | 108200 | 108000 | 116 |
| 443 | 20241126 | 113600 | 20429855200 | 108200 | 108100 | 108200 | 108000 | 67 |
| 444 | 20241126 | 113500 | 20422612700 | 108100 | 108100 | 108200 | 108000 | 120 |
| 445 | 20241126 | 113400 | 20409638200 | 108100 | 108100 | 108200 | 108000 | 189 |
| 446 | 20241126 | 113300 | 20389210500 | 108000 | 108200 | 108200 | 108000 | 709 |
| 447 | 20241126 | 113200 | 20312552600 | 108300 | 108300 | 108300 | 108200 | 95 |
| 448 | 20241126 | 113100 | 20302273200 | 108300 | 108300 | 108300 | 108200 | 32 |
| 449 | 20241126 | 113000 | 20298808800 | 108300 | 108200 | 108400 | 108200 | 430 |
| 450 | 20241126 | 112900 | 20252226000 | 108200 | 108200 | 108300 | 108100 | 299 |
| 451 | 20241126 | 112800 | 20219864300 | 108100 | 108400 | 108400 | 108100 | 238 |
| 452 | 20241126 | 112700 | 20194109300 | 108300 | 108400 | 108400 | 108300 | 423 |
| 453 | 20241126 | 112600 | 20148294800 | 108400 | 108400 | 108400 | 108300 | 120 |
| 454 | 20241126 | 112500 | 20135290900 | 108300 | 108500 | 108500 | 108300 | 368 |
| 455 | 20241126 | 112400 | 20095432500 | 108500 | 108300 | 108500 | 108200 | 129 |
| 456 | 20241126 | 112300 | 20081460600 | 108300 | 108200 | 108400 | 108000 | 1431 |
| 457 | 20241126 | 112200 | 19926498900 | 108100 | 108200 | 108300 | 108100 | 494 |
| 458 | 20241126 | 112100 | 19873087100 | 108100 | 108200 | 108300 | 108100 | 88 |
| 459 | 20241126 | 112000 | 19863566100 | 108200 | 108300 | 108300 | 108100 | 747 |
| 460 | 20241126 | 111900 | 19782777400 | 108300 | 108200 | 108400 | 108200 | 154 |
| 461 | 20241126 | 111800 | 19766103300 | 108300 | 108200 | 108400 | 108200 | 373 |
| 462 | 20241126 | 111700 | 19725732200 | 108300 | 108300 | 108300 | 108200 | 53 |
| 463 | 20241126 | 111600 | 19719994000 | 108300 | 108300 | 108300 | 108200 | 41 |
| 464 | 20241126 | 111500 | 19715556200 | 108400 | 108200 | 108400 | 108200 | 65 |
| 465 | 20241126 | 111400 | 19708515000 | 108200 | 108400 | 108400 | 108200 | 422 |
| 466 | 20241126 | 111300 | 19662827600 | 108400 | 108400 | 108500 | 108300 | 335 |
| 467 | 20241126 | 111200 | 19626517700 | 108400 | 108400 | 108500 | 108300 | 185 |
| 468 | 20241126 | 111100 | 19606475600 | 108400 | 108500 | 108500 | 108200 | 169 |
| 469 | 20241126 | 111000 | 19588165900 | 108500 | 108400 | 108500 | 108400 | 77 |
| 470 | 20241126 | 110900 | 19579812700 | 108500 | 108300 | 108500 | 108200 | 264 |
| 471 | 20241126 | 110800 | 19551203800 | 108300 | 108400 | 108500 | 108200 | 218 |
| 472 | 20241126 | 110700 | 19527591100 | 108400 | 108300 | 108500 | 108300 | 282 |
| 473 | 20241126 | 110600 | 19497044000 | 108300 | 108200 | 108300 | 108000 | 1790 |
| 474 | 20241126 | 110500 | 19303566900 | 108300 | 108200 | 108300 | 108100 | 395 |
| 475 | 20241126 | 110400 | 19260858000 | 108100 | 108200 | 108300 | 108100 | 131 |
| 476 | 20241126 | 110300 | 19246685200 | 108200 | 108100 | 108200 | 108000 | 393 |
| 477 | 20241126 | 110200 | 19204207000 | 108100 | 108100 | 108200 | 108000 | 313 |
| 478 | 20241126 | 110100 | 19170358600 | 108100 | 108100 | 108200 | 108000 | 530 |
| 479 | 20241126 | 110000 | 19113111500 | 108200 | 108200 | 108200 | 108000 | 275 |
| 480 | 20241126 | 105900 | 19083404200 | 108200 | 108000 | 108200 | 107900 | 643 |
| 481 | 20241126 | 105800 | 19013970100 | 108000 | 108000 | 108000 | 107900 | 162 |
| 482 | 20241126 | 105700 | 18996483200 | 107900 | 108100 | 108100 | 107900 | 495 |
| 483 | 20241126 | 105600 | 18943016100 | 108100 | 108100 | 108200 | 108100 | 242 |
| 484 | 20241126 | 105500 | 18916855500 | 108100 | 108100 | 108300 | 108100 | 133 |
| 485 | 20241126 | 105400 | 18902467400 | 108200 | 108100 | 108200 | 108000 | 277 |
| 486 | 20241126 | 105300 | 18872522000 | 108000 | 108100 | 108300 | 107900 | 756 |
| 487 | 20241126 | 105200 | 18790863500 | 108100 | 108400 | 108500 | 108100 | 807 |
| 488 | 20241126 | 105100 | 18703479200 | 108500 | 108600 | 108900 | 108400 | 625 |
| 489 | 20241126 | 105000 | 18635642700 | 108600 | 108800 | 108900 | 108500 | 628 |
| 490 | 20241126 | 104900 | 18567385700 | 108800 | 108800 | 109000 | 108700 | 1277 |
| 491 | 20241126 | 104800 | 18428341900 | 108800 | 108500 | 108800 | 108500 | 208 |
| 492 | 20241126 | 104700 | 18405735600 | 108500 | 108500 | 108600 | 108400 | 338 |
| 493 | 20241126 | 104600 | 18369066900 | 108500 | 108500 | 108600 | 108400 | 548 |
| 494 | 20241126 | 104500 | 18309601900 | 108500 | 108100 | 108500 | 108100 | 689 |
| 495 | 20241126 | 104400 | 18235017900 | 108100 | 108000 | 108100 | 107800 | 573 |
| 496 | 20241126 | 104300 | 18173135600 | 107800 | 107800 | 108000 | 107600 | 1103 |
| 497 | 20241126 | 104200 | 18054397400 | 107800 | 107800 | 107800 | 107400 | 3337 |
| 498 | 20241126 | 104100 | 17695407900 | 107800 | 108000 | 108000 | 107700 | 1832 |
| 499 | 20241126 | 104000 | 17497881000 | 108000 | 108100 | 108100 | 107900 | 1014 |
| 500 | 20241126 | 103900 | 17388379900 | 108100 | 108100 | 108200 | 108000 | 2098 |
| 501 | 20241126 | 103800 | 17161677700 | 108200 | 108100 | 108200 | 108000 | 791 |
| 502 | 20241126 | 103700 | 17076213800 | 108200 | 108300 | 108300 | 108000 | 1578 |
| 503 | 20241126 | 103600 | 16905556200 | 108300 | 108200 | 108400 | 108100 | 289 |
| 504 | 20241126 | 103500 | 16874291900 | 108400 | 108200 | 108800 | 108100 | 1524 |
| 505 | 20241126 | 103400 | 16709159600 | 108400 | 108400 | 108500 | 108000 | 5127 |
| 506 | 20241126 | 103300 | 16154817600 | 108300 | 108500 | 108600 | 108300 | 1196 |
| 507 | 20241126 | 103200 | 16025180300 | 108400 | 108600 | 108800 | 108400 | 548 |
| 508 | 20241126 | 103100 | 15965728000 | 108900 | 108600 | 108900 | 108400 | 1928 |
| 509 | 20241126 | 103000 | 15756333900 | 108600 | 108600 | 108700 | 108400 | 332 |
| 510 | 20241126 | 102900 | 15720300600 | 108600 | 108600 | 108600 | 108400 | 670 |
| 511 | 20241126 | 102800 | 15647601900 | 108500 | 108800 | 109000 | 108500 | 1683 |
| 512 | 20241126 | 102700 | 15464790700 | 108800 | 108800 | 108800 | 108700 | 368 |
| 513 | 20241126 | 102600 | 15424768000 | 108800 | 108900 | 109200 | 108800 | 730 |
| 514 | 20241126 | 102500 | 15345299800 | 108900 | 109200 | 109200 | 108900 | 624 |
| 515 | 20241126 | 102400 | 15277281400 | 109100 | 109200 | 109400 | 109100 | 720 |
| 516 | 20241126 | 102300 | 15198641700 | 109200 | 109000 | 109300 | 108900 | 980 |
| 517 | 20241126 | 102200 | 15091766100 | 109000 | 109100 | 109100 | 108800 | 240 |
| 518 | 20241126 | 102100 | 15065615600 | 109100 | 109000 | 109100 | 109000 | 475 |
| 519 | 20241126 | 102000 | 15013832800 | 108900 | 108700 | 109000 | 108700 | 383 |
| 520 | 20241126 | 101900 | 14972138500 | 108700 | 108800 | 109000 | 108700 | 467 |
| 521 | 20241126 | 101800 | 14921336300 | 108800 | 108800 | 108800 | 108600 | 371 |
| 522 | 20241126 | 101700 | 14881015700 | 108900 | 108700 | 108900 | 108500 | 1036 |
| 523 | 20241126 | 101600 | 14768370500 | 108800 | 108500 | 108800 | 108400 | 4144 |
| 524 | 20241126 | 101500 | 14318739800 | 108500 | 108800 | 108800 | 108500 | 1355 |
| 525 | 20241126 | 101400 | 14171551400 | 108800 | 108900 | 109000 | 108800 | 2062 |
| 526 | 20241126 | 101300 | 13947128600 | 109000 | 109100 | 109200 | 108900 | 1462 |
| 527 | 20241126 | 101200 | 13787726400 | 109200 | 109000 | 109200 | 109000 | 1470 |
| 528 | 20241126 | 101100 | 13627361000 | 109000 | 109000 | 109100 | 108900 | 518 |
| 529 | 20241126 | 101000 | 13570898100 | 109000 | 109200 | 109200 | 108900 | 1663 |
| 530 | 20241126 | 100900 | 13389514500 | 109200 | 109500 | 109500 | 109100 | 1905 |
| 531 | 20241126 | 100800 | 13181270400 | 109600 | 109400 | 109600 | 109400 | 523 |
| 532 | 20241126 | 100700 | 13124004800 | 109500 | 109500 | 109500 | 109200 | 1120 |
| 533 | 20241126 | 100600 | 13001525400 | 109300 | 109100 | 109300 | 109100 | 1597 |
| 534 | 20241126 | 100500 | 12827068700 | 109200 | 109200 | 109300 | 109000 | 3183 |
| 535 | 20241126 | 100400 | 12479821300 | 109300 | 109700 | 109800 | 109200 | 6123 |
| 536 | 20241126 | 100300 | 11809293700 | 109700 | 109700 | 109800 | 109700 | 518 |
| 537 | 20241126 | 100200 | 11752463700 | 109700 | 110000 | 110000 | 109700 | 430 |
| 538 | 20241126 | 100100 | 11705231300 | 110000 | 109700 | 110200 | 109700 | 723 |
| 539 | 20241126 | 100000 | 11625776100 | 109700 | 109800 | 109800 | 109700 | 591 |
| 540 | 20241126 | 095900 | 11560908800 | 109800 | 109800 | 109800 | 109700 | 385 |
| 541 | 20241126 | 095800 | 11518661600 | 109800 | 109900 | 110000 | 109700 | 2894 |
| 542 | 20241126 | 095700 | 11200712500 | 109900 | 110000 | 110100 | 109900 | 1307 |
| 543 | 20241126 | 095600 | 11056989500 | 110100 | 110100 | 110100 | 110000 | 434 |
| 544 | 20241126 | 095500 | 11009225400 | 110000 | 110200 | 110200 | 110000 | 475 |
| 545 | 20241126 | 095400 | 10956934900 | 110200 | 110100 | 110300 | 110100 | 352 |
| 546 | 20241126 | 095300 | 10918156900 | 110100 | 110300 | 110300 | 110000 | 1305 |
| 547 | 20241126 | 095200 | 10774546900 | 110300 | 110300 | 110500 | 110300 | 734 |
| 548 | 20241126 | 095100 | 10693563200 | 110300 | 110100 | 110300 | 110000 | 407 |
| 549 | 20241126 | 095000 | 10648747300 | 110000 | 110100 | 110100 | 110000 | 377 |
| 550 | 20241126 | 094900 | 10607261100 | 110100 | 110100 | 110100 | 109900 | 542 |
| 551 | 20241126 | 094800 | 10547635900 | 110000 | 109900 | 110100 | 109900 | 1011 |
| 552 | 20241126 | 094700 | 10436447700 | 110000 | 109900 | 110100 | 109800 | 1053 |
| 553 | 20241126 | 094600 | 10320681200 | 109900 | 109900 | 110000 | 109800 | 1179 |
| 554 | 20241126 | 094500 | 10191138300 | 109800 | 110300 | 110400 | 109800 | 6347 |
| 555 | 20241126 | 094400 | 9492667200 | 110400 | 110300 | 110500 | 110300 | 241 |
| 556 | 20241126 | 094300 | 9466055300 | 110500 | 110300 | 110500 | 110300 | 229 |
| 557 | 20241126 | 094200 | 9440783000 | 110200 | 110200 | 110400 | 110100 | 4143 |
| 558 | 20241126 | 094100 | 8984375400 | 110300 | 110400 | 110500 | 110200 | 1279 |
| 559 | 20241126 | 094000 | 8843288900 | 110400 | 110600 | 110700 | 110300 | 1159 |
| 560 | 20241126 | 093900 | 8715255700 | 110600 | 110500 | 110600 | 110400 | 1066 |
| 561 | 20241126 | 093800 | 8597528900 | 110500 | 110800 | 110800 | 110500 | 5321 |
| 562 | 20241126 | 093700 | 8008750500 | 110800 | 111200 | 111200 | 110800 | 2856 |
| 563 | 20241126 | 093600 | 7691960400 | 111200 | 111600 | 111600 | 111200 | 1312 |
| 564 | 20241126 | 093500 | 7545704500 | 111600 | 111700 | 111900 | 111500 | 1230 |
| 565 | 20241126 | 093400 | 7408395500 | 111900 | 111700 | 111900 | 111600 | 1137 |
| 566 | 20241126 | 093300 | 7281239400 | 111600 | 111500 | 111900 | 111500 | 531 |
| 567 | 20241126 | 093200 | 7221927200 | 111800 | 111500 | 111900 | 111400 | 924 |
| 568 | 20241126 | 093100 | 7118788300 | 111400 | 111400 | 111500 | 111200 | 1111 |
| 569 | 20241126 | 093000 | 6995150900 | 111200 | 111400 | 111600 | 111000 | 460 |
| 570 | 20241126 | 092900 | 6943966900 | 111500 | 111100 | 111600 | 111100 | 396 |
| 571 | 20241126 | 092800 | 6899864800 | 111300 | 111400 | 111600 | 111000 | 510 |
| 572 | 20241126 | 092700 | 6843164000 | 111500 | 111000 | 111500 | 110800 | 2907 |
| 573 | 20241126 | 092600 | 6520674300 | 111100 | 111900 | 111900 | 111000 | 4399 |
| 574 | 20241126 | 092500 | 6030591200 | 111800 | 111900 | 112100 | 111800 | 970 |
| 575 | 20241126 | 092400 | 5922087200 | 111900 | 111900 | 112000 | 111800 | 296 |
| 576 | 20241126 | 092300 | 5888960200 | 111900 | 112200 | 112200 | 111800 | 377 |
| 577 | 20241126 | 092200 | 5846764900 | 112200 | 112000 | 112200 | 111700 | 1596 |
| 578 | 20241126 | 092100 | 5668066300 | 112000 | 111800 | 112100 | 111700 | 726 |
| 579 | 20241126 | 092000 | 5586830600 | 111700 | 112100 | 112100 | 111700 | 1750 |
| 580 | 20241126 | 091900 | 5391040600 | 112200 | 112700 | 112900 | 112100 | 1001 |
| 581 | 20241126 | 091800 | 5278420400 | 112700 | 112900 | 112900 | 112500 | 1705 |
| 582 | 20241126 | 091700 | 5086370500 | 112900 | 112500 | 113000 | 112500 | 996 |
| 583 | 20241126 | 091600 | 4974026400 | 112500 | 112100 | 112500 | 112000 | 579 |
| 584 | 20241126 | 091500 | 4909137200 | 112100 | 112200 | 112300 | 112100 | 556 |
| 585 | 20241126 | 091400 | 4846758800 | 111900 | 112200 | 112600 | 111900 | 3829 |
| 586 | 20241126 | 091300 | 4417831300 | 112100 | 112800 | 112800 | 112100 | 1462 |
| 587 | 20241126 | 091200 | 4253551200 | 112700 | 113000 | 113000 | 112500 | 974 |
| 588 | 20241126 | 091100 | 4143789800 | 113000 | 112400 | 113200 | 112300 | 764 |
| 589 | 20241126 | 091000 | 4057652500 | 112400 | 112500 | 112600 | 112000 | 1474 |
| 590 | 20241126 | 090900 | 3892113000 | 112500 | 112400 | 113000 | 112200 | 977 |
| 591 | 20241126 | 090800 | 3782316600 | 112400 | 112700 | 113000 | 112400 | 1824 |
| 592 | 20241126 | 090700 | 3576966400 | 112700 | 112400 | 112900 | 112300 | 707 |
| 593 | 20241126 | 090600 | 3497462000 | 112400 | 113300 | 113300 | 112400 | 1845 |
| 594 | 20241126 | 090500 | 3289297400 | 113300 | 114200 | 114200 | 112900 | 6061 |
| 595 | 20241126 | 090400 | 2600347600 | 114200 | 113700 | 114300 | 113300 | 8525 |
| 596 | 20241126 | 090300 | 1628837900 | 113600 | 113100 | 113800 | 113100 | 3461 |
| 597 | 20241126 | 090200 | 1235809100 | 113100 | 112400 | 113100 | 112200 | 2399 |
| 598 | 20241126 | 090100 | 965262200 | 112400 | 111000 | 112400 | 110900 | 1455 |
| 599 | 20241126 | 090000 | 802882500 | 111000 | 112200 | 112200 | 110800 | 6874 |