35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 191700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 103326 |
| 3 | 20241127 | 191600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20241127 | 191500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20241127 | 191400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20241127 | 191300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20241127 | 191200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20241127 | 191100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20241127 | 191000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20241127 | 190900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20241127 | 190800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20241127 | 190700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20241127 | 190600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20241127 | 190500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20241127 | 190400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20241127 | 190300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20241127 | 190200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20241127 | 190100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20241127 | 190000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20241127 | 185900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20241127 | 185800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20241127 | 185700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20241127 | 185600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20241127 | 185500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20241127 | 185400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20241127 | 185300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20241127 | 185200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20241127 | 185100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20241127 | 185000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20241127 | 184900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20241127 | 184800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20241127 | 184700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 103326 |
| 33 | 20241127 | 184600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20241127 | 184500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20241127 | 184400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20241127 | 184300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20241127 | 184200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20241127 | 184100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20241127 | 184000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20241127 | 183900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20241127 | 183800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20241127 | 183700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20241127 | 183600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20241127 | 183500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20241127 | 183400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20241127 | 183300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20241127 | 183200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20241127 | 183100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20241127 | 183000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20241127 | 182900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20241127 | 182800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20241127 | 182700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20241127 | 182600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20241127 | 182500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20241127 | 182400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20241127 | 182300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20241127 | 182200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20241127 | 182100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20241127 | 182000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20241127 | 181900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20241127 | 181800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20241127 | 181700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 103326 |
| 63 | 20241127 | 181600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20241127 | 181500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20241127 | 181400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20241127 | 181300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20241127 | 181200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20241127 | 181100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20241127 | 181000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20241127 | 180900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20241127 | 180800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20241127 | 180700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20241127 | 180600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20241127 | 180500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20241127 | 180400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20241127 | 180300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20241127 | 180200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20241127 | 180100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20241127 | 180000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20241127 | 175900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20241127 | 175800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20241127 | 175700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20241127 | 175600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20241127 | 175500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20241127 | 175400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20241127 | 175300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20241127 | 175200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20241127 | 175100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20241127 | 175000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20241127 | 174900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20241127 | 174800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20241127 | 174700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 103326 |
| 93 | 20241127 | 174600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20241127 | 174500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20241127 | 174400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20241127 | 174300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20241127 | 174200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20241127 | 174100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20241127 | 174000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20241127 | 173900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20241127 | 173800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20241127 | 173700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20241127 | 173600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20241127 | 173500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20241127 | 173400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20241127 | 173300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20241127 | 173200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20241127 | 173100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20241127 | 173000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20241127 | 172900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20241127 | 172800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20241127 | 172700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20241127 | 172600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20241127 | 172500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20241127 | 172400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20241127 | 172300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20241127 | 172200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20241127 | 172100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20241127 | 172000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20241127 | 171900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20241127 | 171800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20241127 | 171700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 103326 |
| 123 | 20241127 | 171600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20241127 | 171500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20241127 | 171400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20241127 | 171300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20241127 | 171200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20241127 | 171100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20241127 | 171000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20241127 | 170900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20241127 | 170800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20241127 | 170700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20241127 | 170600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20241127 | 170500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20241127 | 170400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20241127 | 170300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20241127 | 170200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20241127 | 170100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20241127 | 170000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20241127 | 165900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20241127 | 165800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20241127 | 165700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20241127 | 165600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20241127 | 165500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20241127 | 165400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20241127 | 165300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20241127 | 165200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20241127 | 165100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20241127 | 165000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20241127 | 164900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20241127 | 164800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20241127 | 164700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 103326 |
| 153 | 20241127 | 164600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20241127 | 164500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20241127 | 164400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20241127 | 164300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20241127 | 164200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20241127 | 164100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20241127 | 164000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20241127 | 163900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20241127 | 163800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20241127 | 163700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20241127 | 163600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20241127 | 163500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20241127 | 163400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20241127 | 163300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20241127 | 163200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20241127 | 163100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20241127 | 163000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20241127 | 162900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20241127 | 162800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20241127 | 162700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20241127 | 162600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20241127 | 162500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20241127 | 162400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20241127 | 162300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20241127 | 162200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20241127 | 162100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20241127 | 162000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20241127 | 161900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20241127 | 161800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20241127 | 161700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 103326 |
| 183 | 20241127 | 161600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20241127 | 161500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20241127 | 161400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20241127 | 161300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20241127 | 161200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20241127 | 161100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20241127 | 161000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20241127 | 160900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20241127 | 160800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20241127 | 160700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20241127 | 160600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20241127 | 160500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20241127 | 160400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20241127 | 160300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20241127 | 160200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20241127 | 160100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20241127 | 160000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20241127 | 155900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20241127 | 155800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20241127 | 155700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20241127 | 155600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20241127 | 155500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20241127 | 155400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20241127 | 155300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20241127 | 155200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20241127 | 155100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20241127 | 155000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20241127 | 154900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20241127 | 154800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20241127 | 154700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 103326 |
| 213 | 20241127 | 154600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20241127 | 154500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20241127 | 154400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20241127 | 154300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20241127 | 154200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20241127 | 154100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20241127 | 154000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20241127 | 153900 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20241127 | 153800 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20241127 | 153700 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20241127 | 153600 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20241127 | 153500 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20241127 | 153400 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20241127 | 153300 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20241127 | 153200 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20241127 | 153100 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20241127 | 153000 | 198000826350 | 25600 | 25600 | 25600 | 25600 | 103326 |
| 230 | 20241127 | 152900 | 195355680750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20241127 | 152800 | 195355680750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20241127 | 152700 | 195355680750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20241127 | 152600 | 195355680750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20241127 | 152500 | 195355680750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20241127 | 152400 | 195355680750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20241127 | 152300 | 195355680750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20241127 | 152200 | 195355680750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20241127 | 152100 | 195355680750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20241127 | 152000 | 195355680750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20241127 | 151900 | 195355680750 | 25550 | 25500 | 25600 | 25450 | 26824 |
| 241 | 20241127 | 151800 | 194670673750 | 25450 | 25550 | 25600 | 25450 | 35836 |
| 242 | 20241127 | 151700 | 193755685900 | 25550 | 25550 | 25600 | 25500 | 25713 |
| 243 | 20241127 | 151600 | 193098435200 | 25550 | 25500 | 25600 | 25450 | 57968 |
| 244 | 20241127 | 151500 | 191618344300 | 25500 | 25450 | 25500 | 25400 | 18673 |
| 245 | 20241127 | 151400 | 191143066850 | 25400 | 25450 | 25450 | 25400 | 7724 |
| 246 | 20241127 | 151300 | 190946625150 | 25450 | 25350 | 25450 | 25350 | 16815 |
| 247 | 20241127 | 151200 | 190519464800 | 25400 | 25350 | 25400 | 25350 | 3927 |
| 248 | 20241127 | 151100 | 190419845350 | 25350 | 25350 | 25400 | 25350 | 5276 |
| 249 | 20241127 | 151000 | 190286010500 | 25400 | 25450 | 25450 | 25300 | 39496 |
| 250 | 20241127 | 150900 | 189284117600 | 25450 | 25450 | 25450 | 25400 | 6229 |
| 251 | 20241127 | 150800 | 189125683700 | 25450 | 25450 | 25450 | 25400 | 5095 |
| 252 | 20241127 | 150700 | 188996063900 | 25450 | 25450 | 25450 | 25400 | 3419 |
| 253 | 20241127 | 150600 | 188909128800 | 25450 | 25400 | 25450 | 25400 | 7091 |
| 254 | 20241127 | 150500 | 188728773750 | 25400 | 25450 | 25500 | 25400 | 12739 |
| 255 | 20241127 | 150400 | 188404549650 | 25450 | 25450 | 25450 | 25400 | 5498 |
| 256 | 20241127 | 150300 | 188264682300 | 25450 | 25450 | 25500 | 25400 | 9272 |
| 257 | 20241127 | 150200 | 188028789450 | 25450 | 25400 | 25450 | 25350 | 12366 |
| 258 | 20241127 | 150100 | 187714389650 | 25400 | 25400 | 25400 | 25350 | 12063 |
| 259 | 20241127 | 150000 | 187408072200 | 25350 | 25350 | 25400 | 25350 | 4185 |
| 260 | 20241127 | 145900 | 187301848100 | 25400 | 25350 | 25400 | 25350 | 3976 |
| 261 | 20241127 | 145800 | 187201013500 | 25400 | 25450 | 25450 | 25350 | 8010 |
| 262 | 20241127 | 145700 | 186997638900 | 25450 | 25450 | 25450 | 25400 | 4370 |
| 263 | 20241127 | 145600 | 186886531100 | 25450 | 25450 | 25450 | 25400 | 9894 |
| 264 | 20241127 | 145500 | 186634837650 | 25450 | 25450 | 25500 | 25400 | 12253 |
| 265 | 20241127 | 145400 | 186322968100 | 25450 | 25350 | 25450 | 25350 | 8483 |
| 266 | 20241127 | 145300 | 186107415000 | 25350 | 25500 | 25500 | 25350 | 14712 |
| 267 | 20241127 | 145200 | 185733294450 | 25500 | 25450 | 25500 | 25400 | 15773 |
| 268 | 20241127 | 145100 | 185331658200 | 25450 | 25400 | 25450 | 25350 | 20620 |
| 269 | 20241127 | 145000 | 184807617350 | 25400 | 25350 | 25400 | 25300 | 9608 |
| 270 | 20241127 | 144900 | 184564027450 | 25350 | 25350 | 25350 | 25300 | 6004 |
| 271 | 20241127 | 144800 | 184411981700 | 25300 | 25300 | 25300 | 25250 | 4828 |
| 272 | 20241127 | 144700 | 184289864850 | 25300 | 25300 | 25300 | 25250 | 3619 |
| 273 | 20241127 | 144600 | 184198367000 | 25300 | 25350 | 25350 | 25300 | 12793 |
| 274 | 20241127 | 144500 | 183874497450 | 25350 | 25350 | 25350 | 25300 | 7091 |
| 275 | 20241127 | 144400 | 183694780550 | 25350 | 25350 | 25350 | 25300 | 3452 |
| 276 | 20241127 | 144300 | 183607370300 | 25300 | 25300 | 25350 | 25250 | 5311 |
| 277 | 20241127 | 144200 | 183472982150 | 25250 | 25300 | 25300 | 25250 | 1763 |
| 278 | 20241127 | 144100 | 183428428450 | 25250 | 25300 | 25300 | 25250 | 3163 |
| 279 | 20241127 | 144000 | 183348433750 | 25300 | 25250 | 25300 | 25200 | 4251 |
| 280 | 20241127 | 143900 | 183241102050 | 25250 | 25250 | 25250 | 25200 | 6664 |
| 281 | 20241127 | 143800 | 183072977750 | 25250 | 25300 | 25300 | 25200 | 7800 |
| 282 | 20241127 | 143700 | 182876055100 | 25250 | 25300 | 25300 | 25250 | 2097 |
| 283 | 20241127 | 143600 | 182823060350 | 25300 | 25300 | 25300 | 25250 | 2187 |
| 284 | 20241127 | 143500 | 182767790850 | 25300 | 25300 | 25300 | 25250 | 4803 |
| 285 | 20241127 | 143400 | 182646336850 | 25300 | 25350 | 25350 | 25250 | 4838 |
| 286 | 20241127 | 143300 | 182523974150 | 25300 | 25350 | 25350 | 25300 | 3669 |
| 287 | 20241127 | 143200 | 182431024500 | 25300 | 25350 | 25350 | 25300 | 4985 |
| 288 | 20241127 | 143100 | 182304696500 | 25350 | 25300 | 25350 | 25250 | 10860 |
| 289 | 20241127 | 143000 | 182029876200 | 25300 | 25150 | 25300 | 25050 | 21363 |
| 290 | 20241127 | 142900 | 181492397500 | 25100 | 25150 | 25150 | 25100 | 7404 |
| 291 | 20241127 | 142800 | 181306495150 | 25150 | 25150 | 25150 | 25100 | 4679 |
| 292 | 20241127 | 142700 | 181188896450 | 25150 | 25150 | 25150 | 25100 | 1862 |
| 293 | 20241127 | 142600 | 181142114800 | 25100 | 25250 | 25250 | 25100 | 11999 |
| 294 | 20241127 | 142500 | 180840144950 | 25250 | 25250 | 25250 | 25200 | 1632 |
| 295 | 20241127 | 142400 | 180798972400 | 25250 | 25200 | 25250 | 25200 | 1584 |
| 296 | 20241127 | 142300 | 180759007700 | 25250 | 25250 | 25250 | 25200 | 1069 |
| 297 | 20241127 | 142200 | 180732045900 | 25250 | 25300 | 25300 | 25200 | 4408 |
| 298 | 20241127 | 142100 | 180620775150 | 25250 | 25150 | 25300 | 25150 | 10099 |
| 299 | 20241127 | 142000 | 180365789200 | 25200 | 25150 | 25200 | 25150 | 5920 |
| 300 | 20241127 | 141900 | 180216636350 | 25200 | 25200 | 25200 | 25150 | 9092 |
| 301 | 20241127 | 141800 | 179987807450 | 25200 | 25150 | 25200 | 25150 | 5192 |
| 302 | 20241127 | 141700 | 179857201300 | 25200 | 25150 | 25200 | 25100 | 7271 |
| 303 | 20241127 | 141600 | 179674400750 | 25100 | 25150 | 25150 | 25100 | 4016 |
| 304 | 20241127 | 141500 | 179573530950 | 25100 | 25150 | 25200 | 25100 | 10693 |
| 305 | 20241127 | 141400 | 179304910550 | 25200 | 25150 | 25200 | 25100 | 4306 |
| 306 | 20241127 | 141300 | 179196582150 | 25150 | 25250 | 25250 | 25100 | 11508 |
| 307 | 20241127 | 141200 | 178907152600 | 25200 | 25250 | 25250 | 25200 | 6229 |
| 308 | 20241127 | 141100 | 178750132100 | 25250 | 25200 | 25250 | 25200 | 1794 |
| 309 | 20241127 | 141000 | 178704892000 | 25250 | 25200 | 25300 | 25150 | 6327 |
| 310 | 20241127 | 140900 | 178545226700 | 25200 | 25300 | 25300 | 25200 | 8210 |
| 311 | 20241127 | 140800 | 178338176900 | 25300 | 25300 | 25300 | 25200 | 1529 |
| 312 | 20241127 | 140700 | 178299551250 | 25250 | 25250 | 25300 | 25200 | 3555 |
| 313 | 20241127 | 140600 | 178209749500 | 25250 | 25250 | 25250 | 25200 | 3262 |
| 314 | 20241127 | 140500 | 178127459100 | 25250 | 25300 | 25300 | 25250 | 10376 |
| 315 | 20241127 | 140400 | 177865290050 | 25300 | 25250 | 25300 | 25200 | 8381 |
| 316 | 20241127 | 140300 | 177653565400 | 25250 | 25250 | 25250 | 25150 | 1548 |
| 317 | 20241127 | 140200 | 177614535350 | 25250 | 25300 | 25300 | 25200 | 9062 |
| 318 | 20241127 | 140100 | 177385803850 | 25300 | 25250 | 25300 | 25200 | 10999 |
| 319 | 20241127 | 140000 | 177108100450 | 25200 | 25150 | 25200 | 25100 | 7922 |
| 320 | 20241127 | 135900 | 176908672750 | 25150 | 25150 | 25150 | 25100 | 1340 |
| 321 | 20241127 | 135800 | 176874995700 | 25150 | 25200 | 25200 | 25100 | 4310 |
| 322 | 20241127 | 135700 | 176766616700 | 25200 | 25150 | 25200 | 25100 | 2880 |
| 323 | 20241127 | 135600 | 176694176350 | 25150 | 25150 | 25150 | 25000 | 35039 |
| 324 | 20241127 | 135500 | 175815819800 | 25150 | 25200 | 25200 | 25100 | 5005 |
| 325 | 20241127 | 135400 | 175690010750 | 25150 | 25200 | 25200 | 25100 | 12951 |
| 326 | 20241127 | 135300 | 175364273650 | 25200 | 25150 | 25200 | 25150 | 2861 |
| 327 | 20241127 | 135200 | 175292261550 | 25200 | 25200 | 25200 | 25150 | 3420 |
| 328 | 20241127 | 135100 | 175206203550 | 25200 | 25200 | 25200 | 25150 | 3056 |
| 329 | 20241127 | 135000 | 175129299850 | 25200 | 25150 | 25200 | 25150 | 11258 |
| 330 | 20241127 | 134900 | 174846140650 | 25150 | 25250 | 25250 | 25150 | 10551 |
| 331 | 20241127 | 134800 | 174580348950 | 25250 | 25150 | 25300 | 25150 | 15114 |
| 332 | 20241127 | 134700 | 174199328400 | 25250 | 25350 | 25350 | 25150 | 17657 |
| 333 | 20241127 | 134600 | 173753976750 | 25350 | 25300 | 25350 | 25250 | 6905 |
| 334 | 20241127 | 134500 | 173579356700 | 25300 | 25350 | 25350 | 25250 | 12393 |
| 335 | 20241127 | 134400 | 173265788900 | 25300 | 25350 | 25400 | 25300 | 4128 |
| 336 | 20241127 | 134300 | 173161147750 | 25350 | 25350 | 25400 | 25300 | 10490 |
| 337 | 20241127 | 134200 | 172895011800 | 25350 | 25300 | 25350 | 25250 | 4903 |
| 338 | 20241127 | 134100 | 172770973050 | 25300 | 25200 | 25300 | 25150 | 13897 |
| 339 | 20241127 | 134000 | 172420391950 | 25200 | 25300 | 25350 | 25200 | 16365 |
| 340 | 20241127 | 133900 | 172007145050 | 25300 | 25400 | 25400 | 25300 | 8731 |
| 341 | 20241127 | 133800 | 171785940950 | 25400 | 25400 | 25400 | 25350 | 5673 |
| 342 | 20241127 | 133700 | 171641901950 | 25400 | 25400 | 25400 | 25250 | 15003 |
| 343 | 20241127 | 133600 | 171262094800 | 25350 | 25350 | 25400 | 25350 | 10213 |
| 344 | 20241127 | 133500 | 171003154500 | 25400 | 25450 | 25450 | 25350 | 14861 |
| 345 | 20241127 | 133400 | 170625343600 | 25450 | 25500 | 25550 | 25400 | 18443 |
| 346 | 20241127 | 133300 | 170155491850 | 25450 | 25550 | 25550 | 25450 | 21469 |
| 347 | 20241127 | 133200 | 169608047650 | 25550 | 25550 | 25550 | 25500 | 11757 |
| 348 | 20241127 | 133100 | 169307784350 | 25550 | 25450 | 25550 | 25400 | 21435 |
| 349 | 20241127 | 133000 | 168761426300 | 25450 | 25400 | 25500 | 25350 | 33782 |
| 350 | 20241127 | 132900 | 167902503250 | 25400 | 25400 | 25400 | 25350 | 3884 |
| 351 | 20241127 | 132800 | 167803952400 | 25350 | 25350 | 25400 | 25250 | 15952 |
| 352 | 20241127 | 132700 | 167399987400 | 25350 | 25350 | 25350 | 25300 | 4529 |
| 353 | 20241127 | 132600 | 167285279050 | 25300 | 25350 | 25400 | 25300 | 10411 |
| 354 | 20241127 | 132500 | 167021355200 | 25350 | 25350 | 25400 | 25300 | 5679 |
| 355 | 20241127 | 132400 | 166877378300 | 25350 | 25450 | 25450 | 25250 | 13304 |
| 356 | 20241127 | 132300 | 166540205650 | 25400 | 25400 | 25450 | 25350 | 10488 |
| 357 | 20241127 | 132200 | 166273767250 | 25400 | 25400 | 25450 | 25400 | 10183 |
| 358 | 20241127 | 132100 | 166014925300 | 25400 | 25350 | 25400 | 25350 | 8331 |
| 359 | 20241127 | 132000 | 165803360550 | 25400 | 25400 | 25500 | 25350 | 24370 |
| 360 | 20241127 | 131900 | 165183661900 | 25400 | 25450 | 25450 | 25350 | 7115 |
| 361 | 20241127 | 131800 | 165002969800 | 25450 | 25250 | 25450 | 25250 | 23474 |
| 362 | 20241127 | 131700 | 164407715450 | 25250 | 25250 | 25300 | 25250 | 4925 |
| 363 | 20241127 | 131600 | 164283248050 | 25300 | 25300 | 25300 | 25250 | 4055 |
| 364 | 20241127 | 131500 | 164180821050 | 25300 | 25300 | 25350 | 25250 | 10206 |
| 365 | 20241127 | 131400 | 163922520250 | 25300 | 25300 | 25300 | 25250 | 7288 |
| 366 | 20241127 | 131300 | 163738288250 | 25300 | 25200 | 25300 | 25200 | 7898 |
| 367 | 20241127 | 131200 | 163538877550 | 25250 | 25350 | 25350 | 25200 | 22424 |
| 368 | 20241127 | 131100 | 162971783550 | 25350 | 25350 | 25350 | 25250 | 11360 |
| 369 | 20241127 | 131000 | 162684230000 | 25350 | 25300 | 25350 | 25250 | 11032 |
| 370 | 20241127 | 130900 | 162405159250 | 25300 | 25200 | 25300 | 25150 | 15626 |
| 371 | 20241127 | 130800 | 162010947500 | 25200 | 25200 | 25200 | 25100 | 5986 |
| 372 | 20241127 | 130700 | 161860388200 | 25200 | 25200 | 25200 | 25150 | 2105 |
| 373 | 20241127 | 130600 | 161807382900 | 25200 | 25150 | 25200 | 25150 | 1251 |
| 374 | 20241127 | 130500 | 161775895050 | 25200 | 25200 | 25250 | 25100 | 10431 |
| 375 | 20241127 | 130400 | 161513246350 | 25200 | 25150 | 25200 | 25100 | 6811 |
| 376 | 20241127 | 130300 | 161341964700 | 25150 | 25000 | 25150 | 25000 | 7650 |
| 377 | 20241127 | 130200 | 161150174300 | 25050 | 25100 | 25100 | 25000 | 9812 |
| 378 | 20241127 | 130100 | 160904600700 | 25100 | 25150 | 25150 | 25100 | 14426 |
| 379 | 20241127 | 130000 | 160542336650 | 25150 | 25050 | 25150 | 25050 | 21444 |
| 380 | 20241127 | 125900 | 160003846150 | 25100 | 25100 | 25100 | 25000 | 26510 |
| 381 | 20241127 | 125800 | 159339698800 | 25100 | 25250 | 25250 | 25050 | 27004 |
| 382 | 20241127 | 125700 | 158661068150 | 25250 | 25350 | 25400 | 25200 | 24015 |
| 383 | 20241127 | 125600 | 158053575550 | 25400 | 25450 | 25450 | 25350 | 10035 |
| 384 | 20241127 | 125500 | 157798735200 | 25450 | 25450 | 25500 | 25400 | 11000 |
| 385 | 20241127 | 125400 | 157518754100 | 25450 | 25450 | 25500 | 25400 | 10499 |
| 386 | 20241127 | 125300 | 157251377850 | 25500 | 25400 | 25500 | 25350 | 21608 |
| 387 | 20241127 | 125200 | 156701699650 | 25350 | 25350 | 25400 | 25300 | 2874 |
| 388 | 20241127 | 125100 | 156628746700 | 25350 | 25400 | 25400 | 25350 | 13285 |
| 389 | 20241127 | 125000 | 156291687350 | 25400 | 25350 | 25400 | 25300 | 9554 |
| 390 | 20241127 | 124900 | 156049427850 | 25350 | 25350 | 25350 | 25300 | 4151 |
| 391 | 20241127 | 124800 | 155944250400 | 25350 | 25350 | 25400 | 25300 | 9561 |
| 392 | 20241127 | 124700 | 155701688500 | 25400 | 25400 | 25400 | 25350 | 6568 |
| 393 | 20241127 | 124600 | 155535032250 | 25400 | 25350 | 25400 | 25300 | 9241 |
| 394 | 20241127 | 124500 | 155300673550 | 25300 | 25350 | 25350 | 25300 | 2653 |
| 395 | 20241127 | 124400 | 155233470150 | 25350 | 25350 | 25350 | 25300 | 2279 |
| 396 | 20241127 | 124300 | 155175713400 | 25300 | 25350 | 25350 | 25300 | 1922 |
| 397 | 20241127 | 124200 | 155127005400 | 25350 | 25300 | 25350 | 25300 | 1513 |
| 398 | 20241127 | 124100 | 155088664250 | 25300 | 25300 | 25350 | 25300 | 3619 |
| 399 | 20241127 | 124000 | 154996964250 | 25350 | 25350 | 25400 | 25300 | 18170 |
| 400 | 20241127 | 123900 | 154536192950 | 25350 | 25350 | 25350 | 25300 | 2471 |
| 401 | 20241127 | 123800 | 154473566200 | 25350 | 25300 | 25350 | 25300 | 8578 |
| 402 | 20241127 | 123700 | 154256320950 | 25300 | 25300 | 25300 | 25250 | 5836 |
| 403 | 20241127 | 123600 | 154108683700 | 25300 | 25200 | 25300 | 25150 | 14726 |
| 404 | 20241127 | 123500 | 153737054900 | 25150 | 25150 | 25200 | 25150 | 2731 |
| 405 | 20241127 | 123400 | 153668324000 | 25200 | 25200 | 25200 | 25150 | 3606 |
| 406 | 20241127 | 123300 | 153577493050 | 25150 | 25150 | 25200 | 25100 | 9543 |
| 407 | 20241127 | 123200 | 153337551050 | 25100 | 25100 | 25150 | 25050 | 13210 |
| 408 | 20241127 | 123100 | 153006079100 | 25100 | 25150 | 25150 | 25100 | 8443 |
| 409 | 20241127 | 123000 | 152793898850 | 25150 | 25100 | 25150 | 25050 | 27477 |
| 410 | 20241127 | 122900 | 152105101500 | 25150 | 25200 | 25200 | 25050 | 22104 |
| 411 | 20241127 | 122800 | 151549990150 | 25200 | 25250 | 25250 | 25150 | 6767 |
| 412 | 20241127 | 122700 | 151379533150 | 25200 | 25250 | 25250 | 25200 | 5125 |
| 413 | 20241127 | 122600 | 151250317100 | 25250 | 25200 | 25250 | 25200 | 2746 |
| 414 | 20241127 | 122500 | 151181001450 | 25250 | 25250 | 25250 | 25200 | 7537 |
| 415 | 20241127 | 122400 | 150990895900 | 25250 | 25350 | 25350 | 25200 | 8296 |
| 416 | 20241127 | 122300 | 150781245500 | 25350 | 25300 | 25350 | 25250 | 10853 |
| 417 | 20241127 | 122200 | 150506854950 | 25300 | 25200 | 25300 | 25150 | 24711 |
| 418 | 20241127 | 122100 | 149884408500 | 25200 | 25250 | 25250 | 25150 | 7206 |
| 419 | 20241127 | 122000 | 149702897100 | 25250 | 25250 | 25250 | 25150 | 3470 |
| 420 | 20241127 | 121900 | 149615424350 | 25200 | 25300 | 25300 | 25200 | 11453 |
| 421 | 20241127 | 121800 | 149326631250 | 25250 | 25300 | 25300 | 25250 | 2368 |
| 422 | 20241127 | 121700 | 149266777950 | 25250 | 25300 | 25300 | 25200 | 9940 |
| 423 | 20241127 | 121600 | 149015835900 | 25250 | 25300 | 25300 | 25250 | 3503 |
| 424 | 20241127 | 121500 | 148927348250 | 25300 | 25250 | 25300 | 25150 | 32360 |
| 425 | 20241127 | 121400 | 148111551650 | 25300 | 25350 | 25350 | 25250 | 14596 |
| 426 | 20241127 | 121300 | 147742344600 | 25350 | 25350 | 25350 | 25300 | 2563 |
| 427 | 20241127 | 121200 | 147677463100 | 25350 | 25400 | 25400 | 25300 | 7554 |
| 428 | 20241127 | 121100 | 147485903500 | 25350 | 25350 | 25400 | 25300 | 2443 |
| 429 | 20241127 | 121000 | 147424004050 | 25300 | 25350 | 25350 | 25300 | 4441 |
| 430 | 20241127 | 120900 | 147311613450 | 25350 | 25300 | 25350 | 25250 | 3673 |
| 431 | 20241127 | 120800 | 147218683300 | 25300 | 25250 | 25350 | 25250 | 12706 |
| 432 | 20241127 | 120700 | 146897209900 | 25250 | 25250 | 25300 | 25250 | 6152 |
| 433 | 20241127 | 120600 | 146741761050 | 25300 | 25200 | 25350 | 25200 | 9462 |
| 434 | 20241127 | 120500 | 146502702800 | 25200 | 25300 | 25300 | 25200 | 27061 |
| 435 | 20241127 | 120400 | 145819412400 | 25250 | 25350 | 25400 | 25250 | 20102 |
| 436 | 20241127 | 120300 | 145310552500 | 25300 | 25400 | 25400 | 25300 | 16556 |
| 437 | 20241127 | 120200 | 144890901700 | 25400 | 25500 | 25500 | 25350 | 9684 |
| 438 | 20241127 | 120100 | 144644834450 | 25500 | 25550 | 25550 | 25450 | 5865 |
| 439 | 20241127 | 120000 | 144495285000 | 25550 | 25550 | 25550 | 25500 | 3876 |
| 440 | 20241127 | 115900 | 144396398350 | 25500 | 25600 | 25600 | 25500 | 4279 |
| 441 | 20241127 | 115800 | 144287054200 | 25600 | 25600 | 25600 | 25550 | 4322 |
| 442 | 20241127 | 115700 | 144176537900 | 25600 | 25600 | 25600 | 25500 | 7163 |
| 443 | 20241127 | 115600 | 143993277900 | 25600 | 25600 | 25600 | 25550 | 2835 |
| 444 | 20241127 | 115500 | 143920802050 | 25500 | 25550 | 25600 | 25500 | 9309 |
| 445 | 20241127 | 115400 | 143682950800 | 25500 | 25500 | 25550 | 25400 | 10426 |
| 446 | 20241127 | 115300 | 143417228050 | 25500 | 25450 | 25500 | 25400 | 3095 |
| 447 | 20241127 | 115200 | 143338427550 | 25450 | 25450 | 25500 | 25450 | 7043 |
| 448 | 20241127 | 115100 | 143159114350 | 25450 | 25550 | 25550 | 25450 | 7319 |
| 449 | 20241127 | 115000 | 142972561300 | 25500 | 25550 | 25600 | 25450 | 19404 |
| 450 | 20241127 | 114900 | 142477189200 | 25550 | 25450 | 25550 | 25450 | 5597 |
| 451 | 20241127 | 114800 | 142334399600 | 25450 | 25450 | 25500 | 25450 | 5090 |
| 452 | 20241127 | 114700 | 142204791850 | 25500 | 25400 | 25500 | 25400 | 16910 |
| 453 | 20241127 | 114600 | 141774346950 | 25400 | 25500 | 25500 | 25400 | 10577 |
| 454 | 20241127 | 114500 | 141505193450 | 25500 | 25450 | 25500 | 25450 | 6483 |
| 455 | 20241127 | 114400 | 141340141000 | 25500 | 25450 | 25500 | 25400 | 14707 |
| 456 | 20241127 | 114300 | 140965951850 | 25450 | 25350 | 25450 | 25350 | 8220 |
| 457 | 20241127 | 114200 | 140756948150 | 25350 | 25350 | 25400 | 25250 | 21521 |
| 458 | 20241127 | 114100 | 140212177900 | 25350 | 25400 | 25500 | 25300 | 41718 |
| 459 | 20241127 | 114000 | 139152970950 | 25400 | 25450 | 25500 | 25400 | 19117 |
| 460 | 20241127 | 113900 | 138667182750 | 25450 | 25500 | 25550 | 25450 | 19450 |
| 461 | 20241127 | 113800 | 138171791600 | 25500 | 25600 | 25650 | 25500 | 27049 |
| 462 | 20241127 | 113700 | 137481288200 | 25650 | 25650 | 25650 | 25500 | 31611 |
| 463 | 20241127 | 113600 | 136673164200 | 25650 | 25700 | 25700 | 25600 | 11578 |
| 464 | 20241127 | 113500 | 136376139300 | 25700 | 25700 | 25700 | 25650 | 6267 |
| 465 | 20241127 | 113400 | 136215326000 | 25700 | 25800 | 25800 | 25650 | 21450 |
| 466 | 20241127 | 113300 | 135663901850 | 25800 | 25850 | 25850 | 25750 | 6741 |
| 467 | 20241127 | 113200 | 135489953250 | 25800 | 25850 | 25850 | 25750 | 7358 |
| 468 | 20241127 | 113100 | 135300286250 | 25800 | 25900 | 25900 | 25750 | 5903 |
| 469 | 20241127 | 113000 | 135147831850 | 25900 | 25700 | 25900 | 25700 | 28597 |
| 470 | 20241127 | 112900 | 134410988500 | 25750 | 25650 | 25750 | 25650 | 7369 |
| 471 | 20241127 | 112800 | 134221572600 | 25650 | 25800 | 25850 | 25650 | 24249 |
| 472 | 20241127 | 112700 | 133597907350 | 25850 | 25950 | 25950 | 25800 | 14417 |
| 473 | 20241127 | 112600 | 133225282100 | 25950 | 25950 | 25950 | 25850 | 13329 |
| 474 | 20241127 | 112500 | 132879760300 | 25950 | 25950 | 25950 | 25850 | 26870 |
| 475 | 20241127 | 112400 | 132183821600 | 25950 | 25900 | 25950 | 25850 | 17013 |
| 476 | 20241127 | 112300 | 131742905900 | 25900 | 25850 | 25900 | 25750 | 14744 |
| 477 | 20241127 | 112200 | 131362068450 | 25850 | 25850 | 25900 | 25800 | 7446 |
| 478 | 20241127 | 112100 | 131169700600 | 25850 | 25850 | 25900 | 25850 | 7466 |
| 479 | 20241127 | 112000 | 130976574500 | 25900 | 25950 | 26000 | 25850 | 39464 |
| 480 | 20241127 | 111900 | 129953290200 | 25900 | 25800 | 25950 | 25750 | 23520 |
| 481 | 20241127 | 111800 | 129344395550 | 25750 | 25900 | 25900 | 25700 | 23350 |
| 482 | 20241127 | 111700 | 128742235800 | 25900 | 25950 | 25950 | 25800 | 35708 |
| 483 | 20241127 | 111600 | 127817636500 | 25950 | 25800 | 25950 | 25750 | 41077 |
| 484 | 20241127 | 111500 | 126754766800 | 25800 | 25750 | 25850 | 25750 | 15440 |
| 485 | 20241127 | 111400 | 126355888900 | 25800 | 25700 | 25800 | 25650 | 12754 |
| 486 | 20241127 | 111300 | 126027867650 | 25700 | 25550 | 25750 | 25550 | 18988 |
| 487 | 20241127 | 111200 | 125540536450 | 25550 | 25550 | 25650 | 25550 | 8841 |
| 488 | 20241127 | 111100 | 125314085800 | 25550 | 25600 | 25650 | 25500 | 9710 |
| 489 | 20241127 | 111000 | 125065686850 | 25550 | 25700 | 25700 | 25500 | 21488 |
| 490 | 20241127 | 110900 | 124515333750 | 25650 | 25700 | 25800 | 25500 | 63478 |
| 491 | 20241127 | 110800 | 122888252950 | 25700 | 25800 | 26000 | 25700 | 132150 |
| 492 | 20241127 | 110700 | 119466587550 | 25800 | 25800 | 25850 | 25750 | 18034 |
| 493 | 20241127 | 110600 | 119001089000 | 25800 | 25650 | 25850 | 25550 | 25489 |
| 494 | 20241127 | 110500 | 118344992550 | 25650 | 25650 | 25700 | 25600 | 7462 |
| 495 | 20241127 | 110400 | 118153691000 | 25650 | 25600 | 25750 | 25550 | 16683 |
| 496 | 20241127 | 110300 | 117725959500 | 25550 | 25650 | 25650 | 25550 | 6904 |
| 497 | 20241127 | 110200 | 117549333500 | 25650 | 25700 | 25700 | 25600 | 8737 |
| 498 | 20241127 | 110100 | 117325183550 | 25650 | 25600 | 25700 | 25550 | 7311 |
| 499 | 20241127 | 110000 | 117137750000 | 25600 | 25600 | 25600 | 25500 | 8820 |
| 500 | 20241127 | 105900 | 116912239600 | 25600 | 25600 | 25650 | 25550 | 6024 |
| 501 | 20241127 | 105800 | 116758064750 | 25600 | 25450 | 25650 | 25450 | 12356 |
| 502 | 20241127 | 105700 | 116442340100 | 25500 | 25500 | 25500 | 25400 | 6470 |
| 503 | 20241127 | 105600 | 116277663850 | 25400 | 25450 | 25500 | 25400 | 8641 |
| 504 | 20241127 | 105500 | 116057793650 | 25450 | 25500 | 25550 | 25400 | 14443 |
| 505 | 20241127 | 105400 | 115690224550 | 25550 | 25500 | 25650 | 25500 | 10908 |
| 506 | 20241127 | 105300 | 115411428550 | 25500 | 25550 | 25550 | 25500 | 10320 |
| 507 | 20241127 | 105200 | 115148190250 | 25550 | 25650 | 25700 | 25500 | 10243 |
| 508 | 20241127 | 105100 | 114886139200 | 25650 | 25650 | 25700 | 25650 | 4120 |
| 509 | 20241127 | 105000 | 114780405200 | 25650 | 25650 | 25700 | 25550 | 16648 |
| 510 | 20241127 | 104900 | 114353717850 | 25650 | 25700 | 25750 | 25650 | 8535 |
| 511 | 20241127 | 104800 | 114134231950 | 25700 | 25700 | 25750 | 25600 | 24672 |
| 512 | 20241127 | 104700 | 113500252250 | 25700 | 25800 | 25850 | 25650 | 45025 |
| 513 | 20241127 | 104600 | 112340513050 | 25800 | 25800 | 25850 | 25700 | 40208 |
| 514 | 20241127 | 104500 | 111303093650 | 25800 | 25700 | 25850 | 25650 | 63179 |
| 515 | 20241127 | 104400 | 109674670950 | 25700 | 25700 | 25700 | 25600 | 17003 |
| 516 | 20241127 | 104300 | 109238557250 | 25650 | 25600 | 25700 | 25550 | 13801 |
| 517 | 20241127 | 104200 | 108884947300 | 25550 | 25500 | 25600 | 25450 | 13697 |
| 518 | 20241127 | 104100 | 108535217250 | 25500 | 25400 | 25500 | 25400 | 4511 |
| 519 | 20241127 | 104000 | 108420382200 | 25450 | 25400 | 25500 | 25350 | 23611 |
| 520 | 20241127 | 103900 | 107819697750 | 25400 | 25350 | 25400 | 25300 | 6154 |
| 521 | 20241127 | 103800 | 107663513600 | 25300 | 25300 | 25350 | 25250 | 10005 |
| 522 | 20241127 | 103700 | 107410344700 | 25250 | 25250 | 25300 | 25250 | 12084 |
| 523 | 20241127 | 103600 | 107104950400 | 25300 | 25400 | 25450 | 25250 | 37071 |
| 524 | 20241127 | 103500 | 106166640350 | 25450 | 25400 | 25450 | 25400 | 5614 |
| 525 | 20241127 | 103400 | 106023950000 | 25450 | 25650 | 25650 | 25400 | 17581 |
| 526 | 20241127 | 103300 | 105575305050 | 25650 | 25550 | 25650 | 25550 | 7101 |
| 527 | 20241127 | 103200 | 105393643250 | 25550 | 25450 | 25600 | 25400 | 11932 |
| 528 | 20241127 | 103100 | 105089655600 | 25450 | 25400 | 25550 | 25400 | 22994 |
| 529 | 20241127 | 103000 | 104504313150 | 25400 | 25600 | 25600 | 25400 | 20016 |
| 530 | 20241127 | 102900 | 103994250850 | 25550 | 25650 | 25650 | 25550 | 6781 |
| 531 | 20241127 | 102800 | 103820601450 | 25600 | 25600 | 25650 | 25550 | 12985 |
| 532 | 20241127 | 102700 | 103488449100 | 25600 | 25550 | 25700 | 25550 | 20202 |
| 533 | 20241127 | 102600 | 102971153300 | 25550 | 25600 | 25800 | 25550 | 58984 |
| 534 | 20241127 | 102500 | 101454367400 | 25650 | 25600 | 25650 | 25600 | 11273 |
| 535 | 20241127 | 102400 | 101165576000 | 25650 | 25700 | 25750 | 25600 | 25807 |
| 536 | 20241127 | 102300 | 100502307700 | 25650 | 25500 | 25700 | 25450 | 15861 |
| 537 | 20241127 | 102200 | 100096581050 | 25450 | 25550 | 25600 | 25450 | 12328 |
| 538 | 20241127 | 102100 | 99782215800 | 25550 | 25600 | 25600 | 25450 | 24774 |
| 539 | 20241127 | 102000 | 99149956500 | 25600 | 25600 | 25800 | 25550 | 70499 |
| 540 | 20241127 | 101900 | 97339569100 | 25600 | 25450 | 25600 | 25450 | 23846 |
| 541 | 20241127 | 101800 | 96729931300 | 25450 | 25500 | 25550 | 25450 | 16809 |
| 542 | 20241127 | 101700 | 96301131900 | 25450 | 25350 | 25500 | 25300 | 15918 |
| 543 | 20241127 | 101600 | 95896762800 | 25400 | 25450 | 25450 | 25300 | 14222 |
| 544 | 20241127 | 101500 | 95535551450 | 25400 | 25250 | 25400 | 25250 | 14785 |
| 545 | 20241127 | 101400 | 95161373650 | 25300 | 25300 | 25300 | 25250 | 5329 |
| 546 | 20241127 | 101300 | 95026750400 | 25300 | 25350 | 25400 | 25150 | 35790 |
| 547 | 20241127 | 101200 | 94122747550 | 25400 | 25500 | 25550 | 25300 | 11423 |
| 548 | 20241127 | 101100 | 93832258650 | 25500 | 25350 | 25550 | 25350 | 12167 |
| 549 | 20241127 | 101000 | 93522414650 | 25350 | 25450 | 25500 | 25350 | 19234 |
| 550 | 20241127 | 100900 | 93033792450 | 25450 | 25600 | 25650 | 25400 | 39175 |
| 551 | 20241127 | 100800 | 92032749150 | 25600 | 25450 | 25700 | 25400 | 53364 |
| 552 | 20241127 | 100700 | 90666325000 | 25400 | 25350 | 25500 | 25300 | 28388 |
| 553 | 20241127 | 100600 | 89944396000 | 25350 | 25300 | 25350 | 25250 | 9178 |
| 554 | 20241127 | 100500 | 89712240600 | 25300 | 25300 | 25350 | 25250 | 22723 |
| 555 | 20241127 | 100400 | 89137666550 | 25350 | 25400 | 25400 | 25250 | 23021 |
| 556 | 20241127 | 100300 | 88554874900 | 25400 | 25600 | 25600 | 25350 | 69473 |
| 557 | 20241127 | 100200 | 86787886600 | 25600 | 25400 | 25650 | 25350 | 66820 |
| 558 | 20241127 | 100100 | 85083940550 | 25400 | 25200 | 25450 | 25100 | 62466 |
| 559 | 20241127 | 100000 | 83501915200 | 25200 | 25200 | 25250 | 25150 | 30768 |
| 560 | 20241127 | 095900 | 82726781300 | 25200 | 25000 | 25250 | 24900 | 57675 |
| 561 | 20241127 | 095800 | 81279492300 | 25000 | 25100 | 25150 | 25000 | 15268 |
| 562 | 20241127 | 095700 | 80897064050 | 25050 | 24900 | 25150 | 24800 | 54607 |
| 563 | 20241127 | 095600 | 79530461250 | 24950 | 25050 | 25100 | 24950 | 37892 |
| 564 | 20241127 | 095500 | 78582013450 | 25050 | 24800 | 25050 | 24800 | 40246 |
| 565 | 20241127 | 095400 | 77578637900 | 24800 | 24750 | 24900 | 24750 | 40709 |
| 566 | 20241127 | 095300 | 76566384350 | 24750 | 24950 | 25000 | 24750 | 83498 |
| 567 | 20241127 | 095200 | 74493565050 | 24950 | 25050 | 25050 | 24900 | 76953 |
| 568 | 20241127 | 095100 | 72572252800 | 25050 | 25300 | 25300 | 24900 | 181400 |
| 569 | 20241127 | 095000 | 68028802050 | 25250 | 25650 | 25700 | 25250 | 133624 |
| 570 | 20241127 | 094900 | 64624279250 | 25600 | 25650 | 25800 | 25600 | 55155 |
| 571 | 20241127 | 094800 | 63208716100 | 25650 | 25750 | 25850 | 25650 | 75442 |
| 572 | 20241127 | 094700 | 61266503000 | 25800 | 25850 | 25900 | 25600 | 117264 |
| 573 | 20241127 | 094600 | 58245689650 | 25850 | 25400 | 25900 | 25400 | 290794 |
| 574 | 20241127 | 094500 | 50766656600 | 25400 | 25350 | 25450 | 25250 | 51699 |
| 575 | 20241127 | 094400 | 49454841000 | 25350 | 25200 | 25350 | 25150 | 22092 |
| 576 | 20241127 | 094300 | 48897523200 | 25150 | 25250 | 25350 | 25150 | 41389 |
| 577 | 20241127 | 094200 | 47852247050 | 25250 | 25200 | 25300 | 25150 | 19794 |
| 578 | 20241127 | 094100 | 47353107350 | 25200 | 25300 | 25300 | 25150 | 28080 |
| 579 | 20241127 | 094000 | 46645674850 | 25350 | 25100 | 25350 | 25100 | 53456 |
| 580 | 20241127 | 093900 | 45297783650 | 25100 | 25350 | 25400 | 25050 | 56386 |
| 581 | 20241127 | 093800 | 43876887200 | 25400 | 25400 | 25500 | 25200 | 88099 |
| 582 | 20241127 | 093700 | 41640215450 | 25400 | 25250 | 25450 | 25250 | 59323 |
| 583 | 20241127 | 093600 | 40134337350 | 25300 | 25200 | 25400 | 25150 | 76233 |
| 584 | 20241127 | 093500 | 38209257250 | 25200 | 25350 | 25400 | 25100 | 92209 |
| 585 | 20241127 | 093400 | 35880086850 | 25350 | 25350 | 25550 | 25300 | 92264 |
| 586 | 20241127 | 093300 | 33533052250 | 25400 | 25250 | 25600 | 25250 | 167491 |
| 587 | 20241127 | 093200 | 29274439600 | 25300 | 25250 | 25450 | 25100 | 204896 |
| 588 | 20241127 | 093100 | 24082874750 | 25250 | 24850 | 25400 | 24800 | 282610 |
| 589 | 20241127 | 093000 | 16981261450 | 24850 | 24450 | 24850 | 24400 | 89955 |
| 590 | 20241127 | 092900 | 14762703000 | 24450 | 24450 | 24550 | 24400 | 34997 |
| 591 | 20241127 | 092800 | 13906354100 | 24400 | 24500 | 24550 | 24350 | 49622 |
| 592 | 20241127 | 092700 | 12692665550 | 24500 | 24400 | 24500 | 24350 | 53896 |
| 593 | 20241127 | 092600 | 11375771450 | 24400 | 24300 | 24450 | 24250 | 40256 |
| 594 | 20241127 | 092500 | 10395272750 | 24300 | 24100 | 24350 | 24050 | 32649 |
| 595 | 20241127 | 092400 | 9603941950 | 24100 | 24100 | 24150 | 24000 | 4179 |
| 596 | 20241127 | 092300 | 9503338000 | 24100 | 24150 | 24200 | 24100 | 9449 |
| 597 | 20241127 | 092200 | 9275162550 | 24100 | 24000 | 24150 | 23950 | 5211 |
| 598 | 20241127 | 092100 | 9149847150 | 24000 | 24100 | 24100 | 24000 | 5026 |
| 599 | 20241127 | 092000 | 9028992450 | 24100 | 24000 | 24100 | 24000 | 4994 |
| 600 | 20241127 | 091900 | 8908949800 | 23950 | 24050 | 24050 | 23950 | 8745 |
| 601 | 20241127 | 091800 | 8699059950 | 24000 | 24100 | 24150 | 24000 | 10863 |
| 602 | 20241127 | 091700 | 8437340700 | 24100 | 24100 | 24200 | 24050 | 9712 |
| 603 | 20241127 | 091600 | 8202850550 | 24100 | 24050 | 24150 | 23950 | 7924 |
| 604 | 20241127 | 091500 | 8012146150 | 24050 | 23950 | 24050 | 23900 | 6812 |
| 605 | 20241127 | 091400 | 7848777750 | 23900 | 23900 | 24000 | 23900 | 6168 |
| 606 | 20241127 | 091300 | 7701070850 | 23900 | 23950 | 23950 | 23850 | 13015 |
| 607 | 20241127 | 091200 | 7390052500 | 23950 | 24200 | 24200 | 23950 | 21246 |
| 608 | 20241127 | 091100 | 6878176200 | 24200 | 24050 | 24200 | 24000 | 14046 |
| 609 | 20241127 | 091000 | 6539760700 | 24100 | 24250 | 24400 | 24050 | 44229 |
| 610 | 20241127 | 090900 | 5465898250 | 24300 | 24250 | 24350 | 24200 | 34544 |
| 611 | 20241127 | 090800 | 4627249800 | 24250 | 23900 | 24300 | 23900 | 22644 |
| 612 | 20241127 | 090700 | 4081584950 | 23900 | 23950 | 23950 | 23850 | 6318 |
| 613 | 20241127 | 090600 | 3930554900 | 23900 | 23900 | 23950 | 23850 | 5038 |
| 614 | 20241127 | 090500 | 3810154450 | 23850 | 24050 | 24100 | 23850 | 19804 |
| 615 | 20241127 | 090400 | 3335729300 | 24100 | 23950 | 24100 | 23900 | 12284 |
| 616 | 20241127 | 090300 | 3040888000 | 23900 | 23800 | 23950 | 23750 | 10002 |
| 617 | 20241127 | 090200 | 2802704650 | 23750 | 23850 | 23900 | 23750 | 12905 |
| 618 | 20241127 | 090100 | 2495487100 | 23900 | 24150 | 24150 | 23850 | 48546 |
| 619 | 20241127 | 090000 | 1330634600 | 24150 | 24050 | 24200 | 24050 | 52880 |