36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 191800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 12884 |
| 3 | 20241126 | 191700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 4 | 20241126 | 191600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 5 | 20241126 | 191500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 6 | 20241126 | 191400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 7 | 20241126 | 191300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 8 | 20241126 | 191200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 9 | 20241126 | 191100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 10 | 20241126 | 191000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 11 | 20241126 | 190900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 12 | 20241126 | 190800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 13 | 20241126 | 190700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 14 | 20241126 | 190600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 15 | 20241126 | 190500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 16 | 20241126 | 190400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 17 | 20241126 | 190300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 18 | 20241126 | 190200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 19 | 20241126 | 190100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 20 | 20241126 | 190000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 21 | 20241126 | 185900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 22 | 20241126 | 185800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 23 | 20241126 | 185700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 24 | 20241126 | 185600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 25 | 20241126 | 185500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 26 | 20241126 | 185400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 27 | 20241126 | 185300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 28 | 20241126 | 185200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 29 | 20241126 | 185100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 30 | 20241126 | 185000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 31 | 20241126 | 184900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 32 | 20241126 | 184800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 12884 |
| 33 | 20241126 | 184700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 34 | 20241126 | 184600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 35 | 20241126 | 184500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 36 | 20241126 | 184400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 37 | 20241126 | 184300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 38 | 20241126 | 184200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 39 | 20241126 | 184100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 40 | 20241126 | 184000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 41 | 20241126 | 183900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 42 | 20241126 | 183800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 43 | 20241126 | 183700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 44 | 20241126 | 183600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 45 | 20241126 | 183500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 46 | 20241126 | 183400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 47 | 20241126 | 183300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 48 | 20241126 | 183200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 49 | 20241126 | 183100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 50 | 20241126 | 183000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 51 | 20241126 | 182900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 52 | 20241126 | 182800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 53 | 20241126 | 182700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 54 | 20241126 | 182600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 55 | 20241126 | 182500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 56 | 20241126 | 182400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 57 | 20241126 | 182300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 58 | 20241126 | 182200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 59 | 20241126 | 182100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 60 | 20241126 | 182000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 61 | 20241126 | 181900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 62 | 20241126 | 181800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 12884 |
| 63 | 20241126 | 181700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 64 | 20241126 | 181600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 65 | 20241126 | 181500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 66 | 20241126 | 181400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 67 | 20241126 | 181300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 68 | 20241126 | 181200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 69 | 20241126 | 181100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 70 | 20241126 | 181000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 71 | 20241126 | 180900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 72 | 20241126 | 180800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 73 | 20241126 | 180700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 74 | 20241126 | 180600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 75 | 20241126 | 180500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 76 | 20241126 | 180400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 77 | 20241126 | 180300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 78 | 20241126 | 180200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 79 | 20241126 | 180100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 80 | 20241126 | 180000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 81 | 20241126 | 175900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 82 | 20241126 | 175800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 83 | 20241126 | 175700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 84 | 20241126 | 175600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 85 | 20241126 | 175500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 86 | 20241126 | 175400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 87 | 20241126 | 175300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 88 | 20241126 | 175200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 89 | 20241126 | 175100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 90 | 20241126 | 175000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 91 | 20241126 | 174900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 92 | 20241126 | 174800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 12884 |
| 93 | 20241126 | 174700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 94 | 20241126 | 174600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 95 | 20241126 | 174500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 96 | 20241126 | 174400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 97 | 20241126 | 174300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 98 | 20241126 | 174200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 99 | 20241126 | 174100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 100 | 20241126 | 174000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 101 | 20241126 | 173900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 102 | 20241126 | 173800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 103 | 20241126 | 173700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 104 | 20241126 | 173600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 105 | 20241126 | 173500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 106 | 20241126 | 173400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 107 | 20241126 | 173300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 108 | 20241126 | 173200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 109 | 20241126 | 173100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 110 | 20241126 | 173000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 111 | 20241126 | 172900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 112 | 20241126 | 172800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 113 | 20241126 | 172700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 114 | 20241126 | 172600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 115 | 20241126 | 172500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 116 | 20241126 | 172400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 117 | 20241126 | 172300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 118 | 20241126 | 172200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 119 | 20241126 | 172100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 120 | 20241126 | 172000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 121 | 20241126 | 171900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 122 | 20241126 | 171800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 12884 |
| 123 | 20241126 | 171700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 124 | 20241126 | 171600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 125 | 20241126 | 171500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 126 | 20241126 | 171400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 127 | 20241126 | 171300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 128 | 20241126 | 171200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 129 | 20241126 | 171100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 130 | 20241126 | 171000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 131 | 20241126 | 170900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 132 | 20241126 | 170800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 133 | 20241126 | 170700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 134 | 20241126 | 170600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 135 | 20241126 | 170500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 136 | 20241126 | 170400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 137 | 20241126 | 170300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 138 | 20241126 | 170200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 139 | 20241126 | 170100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 140 | 20241126 | 170000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 141 | 20241126 | 165900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 142 | 20241126 | 165800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 143 | 20241126 | 165700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 144 | 20241126 | 165600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 145 | 20241126 | 165500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 146 | 20241126 | 165400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 147 | 20241126 | 165300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 148 | 20241126 | 165200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 149 | 20241126 | 165100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 150 | 20241126 | 165000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 151 | 20241126 | 164900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 152 | 20241126 | 164800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 12884 |
| 153 | 20241126 | 164700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 154 | 20241126 | 164600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 155 | 20241126 | 164500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 156 | 20241126 | 164400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 157 | 20241126 | 164300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 158 | 20241126 | 164200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 159 | 20241126 | 164100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 160 | 20241126 | 164000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 161 | 20241126 | 163900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 162 | 20241126 | 163800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 163 | 20241126 | 163700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 164 | 20241126 | 163600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 165 | 20241126 | 163500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 166 | 20241126 | 163400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 167 | 20241126 | 163300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 168 | 20241126 | 163200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 169 | 20241126 | 163100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 170 | 20241126 | 163000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 171 | 20241126 | 162900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 172 | 20241126 | 162800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 173 | 20241126 | 162700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 174 | 20241126 | 162600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 175 | 20241126 | 162500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 176 | 20241126 | 162400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 177 | 20241126 | 162300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 178 | 20241126 | 162200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 179 | 20241126 | 162100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 180 | 20241126 | 162000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 181 | 20241126 | 161900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 182 | 20241126 | 161800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 12884 |
| 183 | 20241126 | 161700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 184 | 20241126 | 161600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 185 | 20241126 | 161500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 186 | 20241126 | 161400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 187 | 20241126 | 161300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 188 | 20241126 | 161200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 189 | 20241126 | 161100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 190 | 20241126 | 161000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 191 | 20241126 | 160900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 192 | 20241126 | 160800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 193 | 20241126 | 160700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 194 | 20241126 | 160600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 195 | 20241126 | 160500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 196 | 20241126 | 160400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 197 | 20241126 | 160300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 198 | 20241126 | 160200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 199 | 20241126 | 160100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 200 | 20241126 | 160000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 201 | 20241126 | 155900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 202 | 20241126 | 155800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 203 | 20241126 | 155700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 204 | 20241126 | 155600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 205 | 20241126 | 155500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 206 | 20241126 | 155400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 207 | 20241126 | 155300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 208 | 20241126 | 155200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 209 | 20241126 | 155100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 210 | 20241126 | 155000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 211 | 20241126 | 154900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 212 | 20241126 | 154800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 12884 |
| 213 | 20241126 | 154700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 214 | 20241126 | 154600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 215 | 20241126 | 154500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 216 | 20241126 | 154400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 217 | 20241126 | 154300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 218 | 20241126 | 154200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 219 | 20241126 | 154100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 220 | 20241126 | 154000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 221 | 20241126 | 153900 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 222 | 20241126 | 153800 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 223 | 20241126 | 153700 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 224 | 20241126 | 153600 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 225 | 20241126 | 153500 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 226 | 20241126 | 153400 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 227 | 20241126 | 153300 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 228 | 20241126 | 153200 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 229 | 20241126 | 153100 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 0 |
| 230 | 20241126 | 153000 | 26790148700 | 119900 | 119900 | 119900 | 119900 | 12884 |
| 231 | 20241126 | 152900 | 25245357100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 232 | 20241126 | 152800 | 25245357100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 233 | 20241126 | 152700 | 25245357100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 234 | 20241126 | 152600 | 25245357100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 235 | 20241126 | 152500 | 25245357100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 236 | 20241126 | 152400 | 25245357100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 237 | 20241126 | 152300 | 25245357100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 238 | 20241126 | 152200 | 25245357100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 239 | 20241126 | 152100 | 25245357100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 240 | 20241126 | 152000 | 25245357100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 241 | 20241126 | 151900 | 25245357100 | 119400 | 119500 | 119900 | 119300 | 1087 |
| 242 | 20241126 | 151800 | 25115147000 | 119900 | 119400 | 119900 | 119400 | 400 |
| 243 | 20241126 | 151700 | 25067287000 | 119400 | 119900 | 119900 | 119300 | 160 |
| 244 | 20241126 | 151600 | 25048166800 | 119300 | 119600 | 119900 | 119300 | 493 |
| 245 | 20241126 | 151500 | 24989173300 | 119700 | 119600 | 119900 | 119300 | 364 |
| 246 | 20241126 | 151400 | 24945692800 | 119900 | 119400 | 119900 | 119400 | 455 |
| 247 | 20241126 | 151300 | 24891243100 | 119800 | 119400 | 119900 | 119400 | 455 |
| 248 | 20241126 | 151200 | 24836779300 | 119900 | 119400 | 119900 | 119400 | 358 |
| 249 | 20241126 | 151100 | 24793932600 | 119800 | 119500 | 119900 | 119400 | 305 |
| 250 | 20241126 | 151000 | 24757431300 | 119900 | 119700 | 119900 | 119300 | 433 |
| 251 | 20241126 | 150900 | 24705628800 | 119600 | 119800 | 119800 | 119300 | 378 |
| 252 | 20241126 | 150800 | 24660416400 | 119600 | 119600 | 119900 | 119300 | 765 |
| 253 | 20241126 | 150700 | 24568894300 | 119600 | 119800 | 119900 | 119600 | 561 |
| 254 | 20241126 | 150600 | 24501695100 | 119700 | 119700 | 119900 | 119600 | 527 |
| 255 | 20241126 | 150500 | 24438570000 | 119600 | 119800 | 119900 | 119400 | 495 |
| 256 | 20241126 | 150400 | 24379330700 | 119900 | 119800 | 119900 | 119700 | 398 |
| 257 | 20241126 | 150300 | 24331661000 | 119700 | 119800 | 119900 | 119700 | 816 |
| 258 | 20241126 | 150200 | 24233856600 | 119800 | 119900 | 119900 | 119700 | 437 |
| 259 | 20241126 | 150100 | 24181477200 | 119800 | 119700 | 119900 | 119700 | 660 |
| 260 | 20241126 | 150000 | 24102393900 | 119700 | 119900 | 119900 | 119700 | 523 |
| 261 | 20241126 | 145900 | 24039703200 | 119900 | 119800 | 120000 | 119800 | 468 |
| 262 | 20241126 | 145800 | 23983579500 | 119800 | 119900 | 120000 | 119700 | 442 |
| 263 | 20241126 | 145700 | 23930580100 | 119900 | 119900 | 119900 | 119700 | 358 |
| 264 | 20241126 | 145600 | 23887676900 | 119700 | 119800 | 120000 | 119600 | 614 |
| 265 | 20241126 | 145500 | 23814113400 | 119800 | 119900 | 120000 | 119800 | 414 |
| 266 | 20241126 | 145400 | 23764481000 | 119900 | 119600 | 120000 | 119600 | 627 |
| 267 | 20241126 | 145300 | 23689305700 | 119700 | 120000 | 120100 | 119600 | 532 |
| 268 | 20241126 | 145200 | 23625524700 | 120000 | 120000 | 120200 | 120000 | 516 |
| 269 | 20241126 | 145100 | 23563592800 | 120100 | 120100 | 120100 | 120000 | 694 |
| 270 | 20241126 | 145000 | 23480255700 | 120000 | 120000 | 120100 | 119900 | 823 |
| 271 | 20241126 | 144900 | 23381458000 | 120000 | 120000 | 120000 | 119900 | 731 |
| 272 | 20241126 | 144800 | 23293739400 | 120000 | 120000 | 120000 | 119900 | 835 |
| 273 | 20241126 | 144700 | 23193583600 | 119900 | 119900 | 120000 | 119900 | 683 |
| 274 | 20241126 | 144600 | 23111641200 | 120000 | 120000 | 120000 | 119800 | 803 |
| 275 | 20241126 | 144500 | 23015316300 | 120000 | 120000 | 120000 | 119800 | 534 |
| 276 | 20241126 | 144400 | 22951243100 | 120000 | 120000 | 120000 | 119900 | 646 |
| 277 | 20241126 | 144300 | 22873730000 | 120000 | 119900 | 120000 | 119700 | 991 |
| 278 | 20241126 | 144200 | 22754860000 | 119900 | 119900 | 119900 | 119800 | 937 |
| 279 | 20241126 | 144100 | 22642528000 | 119900 | 119900 | 119900 | 119800 | 991 |
| 280 | 20241126 | 144000 | 22523719300 | 119900 | 119800 | 119900 | 119700 | 1171 |
| 281 | 20241126 | 143900 | 22383355400 | 119900 | 119900 | 119900 | 119800 | 847 |
| 282 | 20241126 | 143800 | 22281800200 | 119900 | 120000 | 120000 | 119900 | 810 |
| 283 | 20241126 | 143700 | 22184645400 | 120000 | 119900 | 120000 | 119900 | 734 |
| 284 | 20241126 | 143600 | 22096575100 | 119900 | 120000 | 120000 | 119800 | 812 |
| 285 | 20241126 | 143500 | 21999163500 | 119700 | 120000 | 120000 | 119700 | 671 |
| 286 | 20241126 | 143400 | 21918675200 | 120000 | 120000 | 120000 | 119900 | 915 |
| 287 | 20241126 | 143300 | 21808907900 | 120000 | 120000 | 120000 | 119800 | 441 |
| 288 | 20241126 | 143200 | 21756010500 | 120000 | 120000 | 120000 | 119900 | 648 |
| 289 | 20241126 | 143100 | 21678252200 | 120000 | 119900 | 120000 | 119800 | 808 |
| 290 | 20241126 | 143000 | 21581338700 | 119900 | 120000 | 120000 | 119800 | 534 |
| 291 | 20241126 | 142900 | 21517298100 | 119900 | 119900 | 119900 | 119800 | 1021 |
| 292 | 20241126 | 142800 | 21394881300 | 119900 | 119900 | 119900 | 119800 | 783 |
| 293 | 20241126 | 142700 | 21301001900 | 119900 | 120000 | 120000 | 119800 | 715 |
| 294 | 20241126 | 142600 | 21215262500 | 120000 | 119900 | 120000 | 119900 | 663 |
| 295 | 20241126 | 142500 | 21135705500 | 120000 | 120000 | 120000 | 119900 | 763 |
| 296 | 20241126 | 142400 | 21044149300 | 120000 | 119900 | 120000 | 119900 | 625 |
| 297 | 20241126 | 142300 | 20969151800 | 119900 | 120000 | 120000 | 119900 | 488 |
| 298 | 20241126 | 142200 | 20910615700 | 120000 | 119900 | 120000 | 119900 | 485 |
| 299 | 20241126 | 142100 | 20852418000 | 120000 | 120000 | 120000 | 119800 | 1207 |
| 300 | 20241126 | 142000 | 20707656800 | 120000 | 119900 | 120000 | 119900 | 796 |
| 301 | 20241126 | 141900 | 20612137300 | 119900 | 120000 | 120000 | 119900 | 462 |
| 302 | 20241126 | 141800 | 20556704400 | 119900 | 120000 | 120000 | 119800 | 502 |
| 303 | 20241126 | 141700 | 20496477100 | 120000 | 120000 | 120000 | 119900 | 962 |
| 304 | 20241126 | 141600 | 20381067800 | 120000 | 120000 | 120000 | 119900 | 466 |
| 305 | 20241126 | 141500 | 20325151100 | 119900 | 120000 | 120000 | 119800 | 652 |
| 306 | 20241126 | 141400 | 20246935300 | 120000 | 119900 | 120000 | 119800 | 653 |
| 307 | 20241126 | 141300 | 20168608700 | 120000 | 120000 | 120000 | 119800 | 773 |
| 308 | 20241126 | 141200 | 20075873800 | 120000 | 120000 | 120000 | 119900 | 847 |
| 309 | 20241126 | 141100 | 19974234900 | 119900 | 119900 | 120000 | 119900 | 934 |
| 310 | 20241126 | 141000 | 19862164700 | 120000 | 119900 | 120000 | 119900 | 802 |
| 311 | 20241126 | 140900 | 19765928100 | 119900 | 119800 | 119900 | 119800 | 524 |
| 312 | 20241126 | 140800 | 19703104100 | 119900 | 119900 | 119900 | 119800 | 711 |
| 313 | 20241126 | 140700 | 19617861500 | 119800 | 119900 | 119900 | 119800 | 462 |
| 314 | 20241126 | 140600 | 19562476400 | 119900 | 120000 | 120000 | 119700 | 1491 |
| 315 | 20241126 | 140500 | 19383683000 | 119900 | 120000 | 120000 | 119900 | 884 |
| 316 | 20241126 | 140400 | 19277613200 | 119900 | 120000 | 120100 | 119800 | 2547 |
| 317 | 20241126 | 140300 | 18972094400 | 120000 | 119800 | 120100 | 119800 | 7546 |
| 318 | 20241126 | 140200 | 18066823500 | 119800 | 119800 | 119900 | 119700 | 607 |
| 319 | 20241126 | 140100 | 17994089500 | 119800 | 119800 | 119800 | 119600 | 435 |
| 320 | 20241126 | 140000 | 17941982900 | 119800 | 119800 | 119800 | 119500 | 507 |
| 321 | 20241126 | 135900 | 17881291500 | 119800 | 119700 | 119800 | 119700 | 113 |
| 322 | 20241126 | 135800 | 17867761600 | 119700 | 119700 | 119900 | 119500 | 722 |
| 323 | 20241126 | 135700 | 17781347300 | 119700 | 119700 | 119700 | 119500 | 321 |
| 324 | 20241126 | 135600 | 17742943400 | 119600 | 119600 | 119800 | 119600 | 316 |
| 325 | 20241126 | 135500 | 17705098200 | 119700 | 119700 | 119700 | 119600 | 578 |
| 326 | 20241126 | 135400 | 17635913700 | 119800 | 119700 | 119800 | 119600 | 392 |
| 327 | 20241126 | 135300 | 17588991200 | 119600 | 119600 | 119700 | 119600 | 245 |
| 328 | 20241126 | 135200 | 17559668400 | 119700 | 119600 | 119700 | 119600 | 288 |
| 329 | 20241126 | 135100 | 17525198900 | 119600 | 119600 | 119700 | 119500 | 252 |
| 330 | 20241126 | 135000 | 17495057700 | 119600 | 119800 | 119800 | 119500 | 321 |
| 331 | 20241126 | 134900 | 17456644400 | 119700 | 119700 | 119800 | 119700 | 593 |
| 332 | 20241126 | 134800 | 17385612400 | 119700 | 119900 | 119900 | 119600 | 209 |
| 333 | 20241126 | 134700 | 17360590000 | 119700 | 119700 | 119900 | 119700 | 852 |
| 334 | 20241126 | 134600 | 17258551900 | 119800 | 119700 | 119800 | 119700 | 336 |
| 335 | 20241126 | 134500 | 17218309800 | 119800 | 119600 | 119800 | 119600 | 72 |
| 336 | 20241126 | 134400 | 17209692600 | 119600 | 119700 | 119700 | 119600 | 183 |
| 337 | 20241126 | 134300 | 17187799700 | 119700 | 119700 | 119700 | 119500 | 679 |
| 338 | 20241126 | 134200 | 17106559800 | 119700 | 119700 | 119800 | 119700 | 369 |
| 339 | 20241126 | 134100 | 17062358700 | 119800 | 119700 | 119800 | 119600 | 65 |
| 340 | 20241126 | 134000 | 17054578900 | 119700 | 119600 | 119700 | 119600 | 340 |
| 341 | 20241126 | 133900 | 17013885600 | 119700 | 119700 | 119700 | 119600 | 282 |
| 342 | 20241126 | 133800 | 16980132500 | 119700 | 119600 | 119800 | 119500 | 217 |
| 343 | 20241126 | 133700 | 16954177200 | 119700 | 119700 | 119700 | 119500 | 365 |
| 344 | 20241126 | 133600 | 16910492600 | 119700 | 119700 | 119800 | 119700 | 524 |
| 345 | 20241126 | 133500 | 16847763400 | 119700 | 119700 | 119900 | 119700 | 208 |
| 346 | 20241126 | 133400 | 16822847000 | 119700 | 119700 | 119800 | 119700 | 405 |
| 347 | 20241126 | 133300 | 16774339600 | 119800 | 119700 | 119800 | 119700 | 504 |
| 348 | 20241126 | 133200 | 16713984700 | 119700 | 119700 | 119700 | 119600 | 161 |
| 349 | 20241126 | 133100 | 16694715800 | 119600 | 119700 | 119700 | 119500 | 49 |
| 350 | 20241126 | 133000 | 16688854500 | 119800 | 119800 | 119800 | 119600 | 489 |
| 351 | 20241126 | 132900 | 16630321800 | 119800 | 119700 | 119800 | 119600 | 405 |
| 352 | 20241126 | 132800 | 16581845000 | 119800 | 119800 | 119900 | 119700 | 781 |
| 353 | 20241126 | 132700 | 16488284800 | 119800 | 119800 | 119900 | 119800 | 302 |
| 354 | 20241126 | 132600 | 16452086400 | 119800 | 119800 | 119900 | 119800 | 190 |
| 355 | 20241126 | 132500 | 16429310400 | 119800 | 119800 | 119900 | 119700 | 165 |
| 356 | 20241126 | 132400 | 16409543700 | 119800 | 119800 | 119900 | 119600 | 278 |
| 357 | 20241126 | 132300 | 16376243000 | 119800 | 119800 | 119900 | 119800 | 701 |
| 358 | 20241126 | 132200 | 16292206400 | 119800 | 119700 | 119900 | 119700 | 202 |
| 359 | 20241126 | 132100 | 16268006700 | 119700 | 119900 | 119900 | 119700 | 553 |
| 360 | 20241126 | 132000 | 16201757300 | 119800 | 119800 | 119900 | 119800 | 380 |
| 361 | 20241126 | 131900 | 16156203200 | 119800 | 119700 | 119900 | 119700 | 291 |
| 362 | 20241126 | 131800 | 16121341100 | 119700 | 119700 | 119800 | 119700 | 42 |
| 363 | 20241126 | 131700 | 16116312500 | 119700 | 119700 | 119900 | 119700 | 703 |
| 364 | 20241126 | 131600 | 16032068400 | 119800 | 119800 | 119900 | 119700 | 628 |
| 365 | 20241126 | 131500 | 15956837700 | 119800 | 119800 | 119900 | 119800 | 192 |
| 366 | 20241126 | 131400 | 15933820800 | 119800 | 119800 | 119900 | 119700 | 657 |
| 367 | 20241126 | 131300 | 15855082800 | 119900 | 119800 | 119900 | 119700 | 144 |
| 368 | 20241126 | 131200 | 15837833300 | 119800 | 119800 | 119800 | 119600 | 380 |
| 369 | 20241126 | 131100 | 15792313600 | 119900 | 119700 | 119900 | 119700 | 149 |
| 370 | 20241126 | 131000 | 15774465700 | 119800 | 119700 | 119900 | 119700 | 450 |
| 371 | 20241126 | 130900 | 15720535300 | 119700 | 119700 | 119800 | 119700 | 649 |
| 372 | 20241126 | 130800 | 15642787000 | 119700 | 119800 | 119800 | 119700 | 573 |
| 373 | 20241126 | 130700 | 15574144400 | 119800 | 119800 | 119900 | 119700 | 146 |
| 374 | 20241126 | 130600 | 15556654700 | 119700 | 119700 | 119800 | 119700 | 284 |
| 375 | 20241126 | 130500 | 15522635500 | 119800 | 119600 | 119800 | 119600 | 62 |
| 376 | 20241126 | 130400 | 15515214400 | 119700 | 119600 | 119700 | 119500 | 82 |
| 377 | 20241126 | 130300 | 15505405900 | 119600 | 119600 | 119600 | 119500 | 601 |
| 378 | 20241126 | 130200 | 15433528000 | 119800 | 119800 | 119800 | 119600 | 420 |
| 379 | 20241126 | 130100 | 15383257500 | 119800 | 119800 | 119800 | 119600 | 141 |
| 380 | 20241126 | 130000 | 15366379800 | 119700 | 119700 | 119800 | 119600 | 143 |
| 381 | 20241126 | 125900 | 15349262700 | 119600 | 119600 | 119700 | 119500 | 88 |
| 382 | 20241126 | 125800 | 15338738100 | 119700 | 119800 | 119900 | 119600 | 805 |
| 383 | 20241126 | 125700 | 15242301300 | 119900 | 119800 | 119900 | 119800 | 153 |
| 384 | 20241126 | 125600 | 15223957300 | 119800 | 119900 | 119900 | 119800 | 404 |
| 385 | 20241126 | 125500 | 15175524300 | 119800 | 119800 | 119900 | 119800 | 274 |
| 386 | 20241126 | 125400 | 15142676300 | 119800 | 119800 | 119900 | 119800 | 349 |
| 387 | 20241126 | 125300 | 15100834500 | 119800 | 119700 | 119900 | 119700 | 198 |
| 388 | 20241126 | 125200 | 15077123200 | 119800 | 119800 | 119800 | 119700 | 377 |
| 389 | 20241126 | 125100 | 15031960600 | 119700 | 119700 | 119900 | 119700 | 264 |
| 390 | 20241126 | 125000 | 15000339800 | 119800 | 119700 | 119800 | 119600 | 61 |
| 391 | 20241126 | 124900 | 14993037900 | 119700 | 119700 | 119800 | 119700 | 562 |
| 392 | 20241126 | 124800 | 14925765100 | 119700 | 119800 | 119800 | 119700 | 321 |
| 393 | 20241126 | 124700 | 14887312500 | 119700 | 119800 | 119800 | 119700 | 272 |
| 394 | 20241126 | 124600 | 14854728700 | 119700 | 119800 | 119800 | 119700 | 284 |
| 395 | 20241126 | 124500 | 14820707000 | 119700 | 119700 | 119800 | 119700 | 309 |
| 396 | 20241126 | 124400 | 14783691500 | 119900 | 119900 | 119900 | 119700 | 749 |
| 397 | 20241126 | 124300 | 14693943100 | 119800 | 119800 | 119900 | 119800 | 202 |
| 398 | 20241126 | 124200 | 14669726900 | 119900 | 119800 | 119900 | 119800 | 416 |
| 399 | 20241126 | 124100 | 14619849200 | 119800 | 119800 | 119900 | 119700 | 83 |
| 400 | 20241126 | 124000 | 14609906600 | 119800 | 119800 | 119900 | 119700 | 835 |
| 401 | 20241126 | 123900 | 14509875200 | 119800 | 119800 | 119900 | 119800 | 220 |
| 402 | 20241126 | 123800 | 14483498300 | 119800 | 119900 | 119900 | 119800 | 558 |
| 403 | 20241126 | 123700 | 14416598600 | 119900 | 119700 | 119900 | 119700 | 44 |
| 404 | 20241126 | 123600 | 14411328000 | 119700 | 119800 | 119800 | 119700 | 321 |
| 405 | 20241126 | 123500 | 14372874100 | 119800 | 119800 | 119900 | 119800 | 454 |
| 406 | 20241126 | 123400 | 14318454900 | 119900 | 119800 | 119900 | 119700 | 80 |
| 407 | 20241126 | 123300 | 14308870700 | 119800 | 119600 | 119800 | 119600 | 26 |
| 408 | 20241126 | 123200 | 14305757400 | 119800 | 119800 | 119800 | 119600 | 512 |
| 409 | 20241126 | 123100 | 14244425900 | 119800 | 119800 | 119900 | 119800 | 454 |
| 410 | 20241126 | 123000 | 14190008500 | 119900 | 120000 | 120000 | 119900 | 941 |
| 411 | 20241126 | 122900 | 14077144400 | 119900 | 119900 | 120000 | 119900 | 230 |
| 412 | 20241126 | 122800 | 14049546600 | 120000 | 119900 | 120000 | 119800 | 226 |
| 413 | 20241126 | 122700 | 14022447000 | 120000 | 119900 | 120000 | 119900 | 567 |
| 414 | 20241126 | 122600 | 13954409100 | 120000 | 120000 | 120000 | 119800 | 482 |
| 415 | 20241126 | 122500 | 13896577700 | 119800 | 119900 | 120000 | 119800 | 560 |
| 416 | 20241126 | 122400 | 13829439200 | 119900 | 119800 | 119900 | 119800 | 438 |
| 417 | 20241126 | 122300 | 13776923800 | 119900 | 119800 | 119900 | 119800 | 495 |
| 418 | 20241126 | 122200 | 13717578100 | 119800 | 119700 | 119900 | 119700 | 80 |
| 419 | 20241126 | 122100 | 13707995200 | 119800 | 119900 | 119900 | 119700 | 935 |
| 420 | 20241126 | 122000 | 13595923500 | 119900 | 119900 | 119900 | 119800 | 719 |
| 421 | 20241126 | 121900 | 13509718900 | 119800 | 119900 | 119900 | 119800 | 780 |
| 422 | 20241126 | 121800 | 13416199600 | 119800 | 119800 | 119900 | 119800 | 402 |
| 423 | 20241126 | 121700 | 13368006200 | 119800 | 119800 | 119900 | 119700 | 91 |
| 424 | 20241126 | 121600 | 13357105100 | 119800 | 119700 | 119800 | 119600 | 30 |
| 425 | 20241126 | 121500 | 13353512300 | 119500 | 119900 | 119900 | 119400 | 379 |
| 426 | 20241126 | 121400 | 13308140100 | 119800 | 119700 | 119900 | 119700 | 206 |
| 427 | 20241126 | 121300 | 13283461000 | 119700 | 119700 | 119800 | 119700 | 551 |
| 428 | 20241126 | 121200 | 13217459200 | 119700 | 119700 | 119800 | 119600 | 137 |
| 429 | 20241126 | 121100 | 13201060500 | 119700 | 119900 | 119900 | 119700 | 624 |
| 430 | 20241126 | 121000 | 13126306800 | 119800 | 119800 | 119900 | 119700 | 587 |
| 431 | 20241126 | 120900 | 13055945400 | 119800 | 119800 | 119900 | 119700 | 372 |
| 432 | 20241126 | 120800 | 13011379200 | 119700 | 119600 | 119800 | 119600 | 491 |
| 433 | 20241126 | 120700 | 12952605400 | 119600 | 119600 | 119700 | 119500 | 149 |
| 434 | 20241126 | 120600 | 12934786200 | 119600 | 119400 | 119700 | 119400 | 33 |
| 435 | 20241126 | 120500 | 12930840000 | 119600 | 119700 | 119700 | 119500 | 236 |
| 436 | 20241126 | 120400 | 12902615900 | 119400 | 119700 | 119800 | 119200 | 1342 |
| 437 | 20241126 | 120300 | 12742174200 | 119700 | 119700 | 119800 | 119600 | 270 |
| 438 | 20241126 | 120200 | 12709855000 | 119700 | 119500 | 119700 | 119500 | 108 |
| 439 | 20241126 | 120100 | 12696938800 | 119600 | 119500 | 119600 | 119500 | 262 |
| 440 | 20241126 | 120000 | 12665606500 | 119500 | 119500 | 119500 | 119400 | 154 |
| 441 | 20241126 | 115900 | 12647203900 | 119500 | 119500 | 119500 | 119400 | 394 |
| 442 | 20241126 | 115800 | 12600122400 | 119500 | 119400 | 119500 | 119400 | 23 |
| 443 | 20241126 | 115700 | 12597375100 | 119300 | 119500 | 119500 | 119300 | 84 |
| 444 | 20241126 | 115600 | 12587348800 | 119500 | 119700 | 119700 | 119500 | 267 |
| 445 | 20241126 | 115500 | 12555402100 | 119600 | 119700 | 119800 | 119600 | 294 |
| 446 | 20241126 | 115400 | 12520190300 | 119700 | 119800 | 119800 | 119700 | 264 |
| 447 | 20241126 | 115300 | 12488565500 | 119700 | 119900 | 119900 | 119700 | 681 |
| 448 | 20241126 | 115200 | 12406928000 | 119800 | 119800 | 119900 | 119800 | 414 |
| 449 | 20241126 | 115100 | 12357327900 | 119900 | 119800 | 119900 | 119800 | 382 |
| 450 | 20241126 | 115000 | 12311563200 | 119800 | 119800 | 119900 | 119700 | 55 |
| 451 | 20241126 | 114900 | 12304974400 | 119800 | 119700 | 119800 | 119700 | 585 |
| 452 | 20241126 | 114800 | 12234893000 | 119800 | 119700 | 119800 | 119600 | 69 |
| 453 | 20241126 | 114700 | 12226632800 | 119700 | 119800 | 119800 | 119600 | 686 |
| 454 | 20241126 | 114600 | 12144504000 | 119900 | 119800 | 119900 | 119800 | 99 |
| 455 | 20241126 | 114500 | 12132642100 | 119700 | 119700 | 119800 | 119700 | 287 |
| 456 | 20241126 | 114400 | 12098260700 | 119800 | 120000 | 120000 | 119700 | 211 |
| 457 | 20241126 | 114300 | 12072964600 | 119900 | 119800 | 120000 | 119800 | 68 |
| 458 | 20241126 | 114200 | 12064809100 | 119700 | 120000 | 120000 | 119700 | 471 |
| 459 | 20241126 | 114100 | 12008294600 | 120000 | 120000 | 120100 | 119900 | 514 |
| 460 | 20241126 | 114000 | 11946625200 | 120000 | 120000 | 120000 | 119900 | 897 |
| 461 | 20241126 | 113900 | 11838985600 | 120000 | 119900 | 120000 | 119900 | 341 |
| 462 | 20241126 | 113800 | 11798098500 | 119800 | 120000 | 120000 | 119800 | 953 |
| 463 | 20241126 | 113700 | 11683834100 | 120000 | 120000 | 120000 | 119900 | 454 |
| 464 | 20241126 | 113600 | 11629355400 | 119900 | 120000 | 120000 | 119900 | 307 |
| 465 | 20241126 | 113500 | 11592517700 | 120000 | 119800 | 120000 | 119800 | 514 |
| 466 | 20241126 | 113400 | 11530902200 | 119900 | 119900 | 119900 | 119800 | 230 |
| 467 | 20241126 | 113300 | 11503326600 | 119800 | 119800 | 119900 | 119800 | 212 |
| 468 | 20241126 | 113200 | 11477913500 | 119900 | 119900 | 119900 | 119800 | 433 |
| 469 | 20241126 | 113100 | 11426008200 | 119800 | 119900 | 119900 | 119700 | 698 |
| 470 | 20241126 | 113000 | 11342376300 | 119900 | 119800 | 120000 | 119800 | 262 |
| 471 | 20241126 | 112900 | 11310963800 | 119800 | 119900 | 119900 | 119800 | 305 |
| 472 | 20241126 | 112800 | 11274394500 | 119900 | 119900 | 119900 | 119800 | 241 |
| 473 | 20241126 | 112700 | 11245502200 | 119900 | 119700 | 119900 | 119700 | 153 |
| 474 | 20241126 | 112600 | 11227172300 | 119700 | 119700 | 119800 | 119700 | 49 |
| 475 | 20241126 | 112500 | 11221305300 | 119800 | 119900 | 119900 | 119700 | 675 |
| 476 | 20241126 | 112400 | 11140458100 | 119900 | 119800 | 119900 | 119700 | 387 |
| 477 | 20241126 | 112300 | 11094094700 | 119800 | 119700 | 119800 | 119700 | 22 |
| 478 | 20241126 | 112200 | 11091461000 | 119600 | 119900 | 119900 | 119600 | 458 |
| 479 | 20241126 | 112100 | 11036560700 | 119900 | 119900 | 120000 | 119800 | 1094 |
| 480 | 20241126 | 112000 | 10905307500 | 119900 | 119900 | 120000 | 119800 | 68 |
| 481 | 20241126 | 111900 | 10897153100 | 119800 | 120000 | 120000 | 119800 | 1129 |
| 482 | 20241126 | 111800 | 10761699000 | 119900 | 119900 | 120000 | 119800 | 216 |
| 483 | 20241126 | 111700 | 10735801400 | 119800 | 119700 | 119900 | 119700 | 101 |
| 484 | 20241126 | 111600 | 10723700800 | 119800 | 119800 | 119800 | 119700 | 13 |
| 485 | 20241126 | 111500 | 10722144100 | 119600 | 119800 | 119800 | 119600 | 294 |
| 486 | 20241126 | 111400 | 10686923700 | 119700 | 119600 | 119800 | 119600 | 72 |
| 487 | 20241126 | 111300 | 10678305900 | 119600 | 119700 | 119700 | 119500 | 541 |
| 488 | 20241126 | 111200 | 10613629800 | 119700 | 119700 | 119700 | 119600 | 153 |
| 489 | 20241126 | 111100 | 10595317300 | 119600 | 119600 | 119700 | 119500 | 38 |
| 490 | 20241126 | 111000 | 10590771200 | 119500 | 119500 | 119800 | 119400 | 59 |
| 491 | 20241126 | 110900 | 10583714700 | 119500 | 119800 | 119800 | 119400 | 1067 |
| 492 | 20241126 | 110800 | 10455954000 | 119800 | 119700 | 119800 | 119700 | 663 |
| 493 | 20241126 | 110700 | 10376528300 | 119700 | 119700 | 119800 | 119600 | 94 |
| 494 | 20241126 | 110600 | 10365276800 | 119700 | 119700 | 119800 | 119600 | 804 |
| 495 | 20241126 | 110500 | 10269038300 | 119800 | 119700 | 119800 | 119700 | 1244 |
| 496 | 20241126 | 110400 | 10120130300 | 119700 | 119600 | 119700 | 119600 | 52 |
| 497 | 20241126 | 110300 | 10113910800 | 119500 | 119400 | 119600 | 119300 | 136 |
| 498 | 20241126 | 110200 | 10097660300 | 119500 | 119400 | 119500 | 119400 | 707 |
| 499 | 20241126 | 110100 | 10013190200 | 119400 | 119400 | 119500 | 119400 | 132 |
| 500 | 20241126 | 110000 | 9997429200 | 119300 | 119200 | 119400 | 119200 | 95 |
| 501 | 20241126 | 105900 | 9986096500 | 119300 | 119100 | 119300 | 119100 | 163 |
| 502 | 20241126 | 105800 | 9966669500 | 119100 | 119200 | 119300 | 119100 | 379 |
| 503 | 20241126 | 105700 | 9921503000 | 119100 | 119000 | 119200 | 119000 | 206 |
| 504 | 20241126 | 105600 | 9896971500 | 119100 | 119200 | 119200 | 118900 | 659 |
| 505 | 20241126 | 105500 | 9818514900 | 119300 | 119400 | 119400 | 119300 | 438 |
| 506 | 20241126 | 105400 | 9766227900 | 119400 | 119400 | 119600 | 119400 | 244 |
| 507 | 20241126 | 105300 | 9737077000 | 119500 | 119400 | 119500 | 119400 | 52 |
| 508 | 20241126 | 105200 | 9730867800 | 119400 | 119400 | 119500 | 119400 | 642 |
| 509 | 20241126 | 105100 | 9654157900 | 119400 | 119300 | 119500 | 119300 | 402 |
| 510 | 20241126 | 105000 | 9606162200 | 119300 | 119300 | 119400 | 119300 | 364 |
| 511 | 20241126 | 104900 | 9562705600 | 119400 | 119400 | 119700 | 119400 | 702 |
| 512 | 20241126 | 104800 | 9478856200 | 119400 | 119300 | 119400 | 119300 | 115 |
| 513 | 20241126 | 104700 | 9465130500 | 119300 | 119600 | 119600 | 119200 | 368 |
| 514 | 20241126 | 104600 | 9421159300 | 119600 | 119700 | 119700 | 119600 | 587 |
| 515 | 20241126 | 104500 | 9350907000 | 119600 | 119700 | 119700 | 119600 | 605 |
| 516 | 20241126 | 104400 | 9278548400 | 119700 | 119700 | 119700 | 119600 | 455 |
| 517 | 20241126 | 104300 | 9224102100 | 119700 | 119600 | 119700 | 119600 | 271 |
| 518 | 20241126 | 104200 | 9191672200 | 119600 | 119500 | 119600 | 119400 | 401 |
| 519 | 20241126 | 104100 | 9143714800 | 119600 | 119500 | 119600 | 119300 | 308 |
| 520 | 20241126 | 104000 | 9106918300 | 119500 | 119500 | 119600 | 119500 | 118 |
| 521 | 20241126 | 103900 | 9092814400 | 119400 | 119500 | 119500 | 119100 | 482 |
| 522 | 20241126 | 103800 | 9035295500 | 119500 | 119600 | 119600 | 119200 | 1643 |
| 523 | 20241126 | 103700 | 8839168800 | 119600 | 120000 | 120100 | 119500 | 411 |
| 524 | 20241126 | 103600 | 8789941200 | 120200 | 121100 | 121100 | 120200 | 1285 |
| 525 | 20241126 | 103500 | 8634698700 | 121100 | 120800 | 121100 | 120800 | 1107 |
| 526 | 20241126 | 103400 | 8500811500 | 120900 | 120700 | 120900 | 120600 | 1452 |
| 527 | 20241126 | 103300 | 8325362500 | 120600 | 120900 | 120900 | 120600 | 1164 |
| 528 | 20241126 | 103200 | 8184794700 | 120900 | 120600 | 120900 | 120600 | 919 |
| 529 | 20241126 | 103100 | 8073827400 | 120600 | 120600 | 120600 | 120400 | 1107 |
| 530 | 20241126 | 103000 | 7940345900 | 120600 | 120500 | 120800 | 120500 | 1378 |
| 531 | 20241126 | 102900 | 7774102300 | 120600 | 120500 | 120600 | 120300 | 1026 |
| 532 | 20241126 | 102800 | 7650521700 | 120300 | 120200 | 120500 | 120200 | 703 |
| 533 | 20241126 | 102700 | 7565897800 | 120300 | 119700 | 120400 | 119700 | 4027 |
| 534 | 20241126 | 102600 | 7082687100 | 119600 | 119400 | 119700 | 119400 | 1366 |
| 535 | 20241126 | 102500 | 6919401700 | 119400 | 119300 | 119400 | 119300 | 676 |
| 536 | 20241126 | 102400 | 6838734300 | 119300 | 119200 | 119400 | 119200 | 391 |
| 537 | 20241126 | 102300 | 6792093700 | 119200 | 119200 | 119300 | 119100 | 92 |
| 538 | 20241126 | 102200 | 6781127900 | 119200 | 119300 | 119400 | 119100 | 586 |
| 539 | 20241126 | 102100 | 6711241900 | 119200 | 119200 | 119300 | 119100 | 206 |
| 540 | 20241126 | 102000 | 6686683200 | 119200 | 119200 | 119300 | 119000 | 400 |
| 541 | 20241126 | 101900 | 6639013400 | 119200 | 119300 | 119500 | 119200 | 1305 |
| 542 | 20241126 | 101800 | 6483252600 | 119400 | 119200 | 119400 | 119200 | 221 |
| 543 | 20241126 | 101700 | 6456887300 | 119300 | 119100 | 119300 | 119100 | 205 |
| 544 | 20241126 | 101600 | 6432454800 | 119100 | 119200 | 119300 | 119100 | 623 |
| 545 | 20241126 | 101500 | 6358202400 | 119300 | 119100 | 119300 | 119100 | 444 |
| 546 | 20241126 | 101400 | 6305282400 | 119200 | 119100 | 119200 | 119000 | 97 |
| 547 | 20241126 | 101300 | 6293731500 | 119100 | 119000 | 119200 | 118900 | 247 |
| 548 | 20241126 | 101200 | 6264333700 | 119000 | 119000 | 119200 | 119000 | 298 |
| 549 | 20241126 | 101100 | 6228845200 | 119100 | 119100 | 119200 | 119000 | 364 |
| 550 | 20241126 | 101000 | 6185496800 | 119100 | 118900 | 119100 | 118900 | 282 |
| 551 | 20241126 | 100900 | 6151943400 | 119000 | 118800 | 119000 | 118800 | 190 |
| 552 | 20241126 | 100800 | 6129357700 | 118900 | 118800 | 119000 | 118800 | 457 |
| 553 | 20241126 | 100700 | 6075028700 | 118900 | 118800 | 118900 | 118800 | 101 |
| 554 | 20241126 | 100600 | 6063029600 | 118700 | 118900 | 118900 | 118700 | 196 |
| 555 | 20241126 | 100500 | 6039745900 | 118700 | 118900 | 118900 | 118700 | 303 |
| 556 | 20241126 | 100400 | 6003725900 | 118900 | 118800 | 119000 | 118800 | 371 |
| 557 | 20241126 | 100300 | 5959621800 | 118800 | 118800 | 118900 | 118800 | 291 |
| 558 | 20241126 | 100200 | 5925030800 | 118800 | 119000 | 119000 | 118700 | 430 |
| 559 | 20241126 | 100100 | 5873910400 | 119000 | 118900 | 119100 | 118900 | 485 |
| 560 | 20241126 | 100000 | 5816195900 | 119000 | 118900 | 119100 | 118900 | 580 |
| 561 | 20241126 | 095900 | 5747175600 | 119000 | 118900 | 119000 | 118800 | 104 |
| 562 | 20241126 | 095800 | 5734808200 | 118800 | 119100 | 119100 | 118800 | 801 |
| 563 | 20241126 | 095700 | 5639489300 | 118900 | 118900 | 119100 | 118900 | 164 |
| 564 | 20241126 | 095600 | 5619983400 | 118900 | 119100 | 119100 | 118800 | 833 |
| 565 | 20241126 | 095500 | 5520808200 | 119100 | 119000 | 119100 | 118900 | 186 |
| 566 | 20241126 | 095400 | 5498674500 | 118900 | 118700 | 119000 | 118700 | 97 |
| 567 | 20241126 | 095300 | 5487145000 | 118800 | 118900 | 119000 | 118800 | 853 |
| 568 | 20241126 | 095200 | 5385685400 | 118900 | 118700 | 119000 | 118700 | 244 |
| 569 | 20241126 | 095100 | 5356677200 | 118700 | 119000 | 119000 | 118700 | 424 |
| 570 | 20241126 | 095000 | 5306265900 | 118900 | 118800 | 119000 | 118800 | 1157 |
| 571 | 20241126 | 094900 | 5168719100 | 118700 | 118600 | 118800 | 118600 | 74 |
| 572 | 20241126 | 094800 | 5159934200 | 118600 | 118600 | 118900 | 118600 | 110 |
| 573 | 20241126 | 094700 | 5146869500 | 118700 | 119000 | 119100 | 118600 | 1274 |
| 574 | 20241126 | 094600 | 4995345700 | 119100 | 118800 | 119100 | 118800 | 473 |
| 575 | 20241126 | 094500 | 4939092100 | 118800 | 118800 | 118900 | 118800 | 228 |
| 576 | 20241126 | 094400 | 4912005300 | 118700 | 118700 | 118900 | 118700 | 322 |
| 577 | 20241126 | 094300 | 4873757100 | 118800 | 118900 | 118900 | 118700 | 1012 |
| 578 | 20241126 | 094200 | 4753451500 | 118900 | 118700 | 118900 | 118700 | 324 |
| 579 | 20241126 | 094100 | 4714955900 | 118800 | 118700 | 118800 | 118600 | 99 |
| 580 | 20241126 | 094000 | 4703204700 | 118700 | 118600 | 118800 | 118600 | 172 |
| 581 | 20241126 | 093900 | 4682795200 | 118700 | 118600 | 118700 | 118600 | 385 |
| 582 | 20241126 | 093800 | 4637099400 | 118700 | 118400 | 118700 | 118400 | 400 |
| 583 | 20241126 | 093700 | 4589653200 | 118400 | 118500 | 118800 | 118300 | 187 |
| 584 | 20241126 | 093600 | 4567515000 | 118800 | 118700 | 118800 | 118500 | 418 |
| 585 | 20241126 | 093500 | 4517903000 | 118700 | 118800 | 118800 | 118700 | 504 |
| 586 | 20241126 | 093400 | 4458049100 | 118800 | 119000 | 119000 | 118700 | 107 |
| 587 | 20241126 | 093300 | 4445337900 | 119000 | 118200 | 119000 | 118100 | 778 |
| 588 | 20241126 | 093200 | 4353262300 | 118100 | 118500 | 118500 | 118100 | 1703 |
| 589 | 20241126 | 093100 | 4151923000 | 118400 | 118400 | 118500 | 118400 | 73 |
| 590 | 20241126 | 093000 | 4143277200 | 118600 | 119000 | 119000 | 118400 | 1419 |
| 591 | 20241126 | 092900 | 3974975300 | 119000 | 119100 | 119300 | 119000 | 370 |
| 592 | 20241126 | 092800 | 3930913300 | 119400 | 119500 | 119600 | 119100 | 1417 |
| 593 | 20241126 | 092700 | 3761646300 | 119500 | 119200 | 119500 | 119100 | 321 |
| 594 | 20241126 | 092600 | 3723365800 | 119100 | 119300 | 119400 | 119100 | 1157 |
| 595 | 20241126 | 092500 | 3585271100 | 119300 | 119200 | 119400 | 119200 | 240 |
| 596 | 20241126 | 092400 | 3556655300 | 119100 | 119400 | 119500 | 119100 | 1755 |
| 597 | 20241126 | 092300 | 3347250100 | 119300 | 119500 | 119600 | 119300 | 1041 |
| 598 | 20241126 | 092200 | 3222867200 | 119500 | 119400 | 119500 | 119300 | 466 |
| 599 | 20241126 | 092100 | 3167222900 | 119400 | 119000 | 119400 | 119000 | 550 |
| 600 | 20241126 | 092000 | 3101628900 | 119000 | 118900 | 119100 | 118900 | 1690 |
| 601 | 20241126 | 091900 | 2900514300 | 118900 | 118700 | 118900 | 118700 | 474 |
| 602 | 20241126 | 091800 | 2844206400 | 118600 | 118900 | 118900 | 118600 | 1437 |
| 603 | 20241126 | 091700 | 2673577900 | 118800 | 118800 | 119000 | 118700 | 191 |
| 604 | 20241126 | 091600 | 2650887600 | 118700 | 118600 | 118800 | 118300 | 977 |
| 605 | 20241126 | 091500 | 2535026900 | 118700 | 118800 | 118900 | 118200 | 685 |
| 606 | 20241126 | 091400 | 2453783700 | 118700 | 118300 | 118700 | 118100 | 1499 |
| 607 | 20241126 | 091300 | 2276350000 | 118200 | 118200 | 118500 | 118200 | 903 |
| 608 | 20241126 | 091200 | 2169543100 | 118300 | 118000 | 118300 | 118000 | 398 |
| 609 | 20241126 | 091100 | 2122520600 | 118000 | 117700 | 118100 | 117500 | 1348 |
| 610 | 20241126 | 091000 | 1963700700 | 117400 | 117400 | 117800 | 117400 | 578 |
| 611 | 20241126 | 090900 | 1895696800 | 117300 | 117700 | 117800 | 117300 | 1184 |
| 612 | 20241126 | 090800 | 1756447100 | 117600 | 117400 | 117700 | 117400 | 737 |
| 613 | 20241126 | 090700 | 1669758400 | 117600 | 117300 | 117600 | 117300 | 719 |
| 614 | 20241126 | 090600 | 1585319500 | 117400 | 117400 | 117500 | 117200 | 513 |
| 615 | 20241126 | 090500 | 1525137300 | 117500 | 117400 | 117500 | 117100 | 1016 |
| 616 | 20241126 | 090400 | 1406032000 | 117300 | 117300 | 117500 | 117100 | 156 |
| 617 | 20241126 | 090300 | 1387734900 | 117300 | 116600 | 117400 | 116600 | 659 |
| 618 | 20241126 | 090200 | 1310705200 | 116700 | 116800 | 117000 | 116700 | 768 |
| 619 | 20241126 | 090100 | 1221039300 | 117000 | 116200 | 117500 | 116200 | 3593 |
| 620 | 20241126 | 090000 | 801938700 | 116300 | 115600 | 116700 | 115000 | 6939 |