34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 184100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 8540 |
| 3 | 20241126 | 184000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 4 | 20241126 | 183900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 5 | 20241126 | 183800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 6 | 20241126 | 183700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 7 | 20241126 | 183600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 8 | 20241126 | 183500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 9 | 20241126 | 183400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 10 | 20241126 | 183300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 11 | 20241126 | 183200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 12 | 20241126 | 183100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 13 | 20241126 | 183000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 14 | 20241126 | 182900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 15 | 20241126 | 182800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 16 | 20241126 | 182700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 17 | 20241126 | 182600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 18 | 20241126 | 182500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 19 | 20241126 | 182400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 20 | 20241126 | 182300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 21 | 20241126 | 182200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 22 | 20241126 | 182100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 23 | 20241126 | 182000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 24 | 20241126 | 181900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 25 | 20241126 | 181800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 26 | 20241126 | 181700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 27 | 20241126 | 181600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 28 | 20241126 | 181500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 29 | 20241126 | 181400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 30 | 20241126 | 181300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 31 | 20241126 | 181200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 32 | 20241126 | 181100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 8540 |
| 33 | 20241126 | 181000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 34 | 20241126 | 180900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 35 | 20241126 | 180800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 36 | 20241126 | 180700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 37 | 20241126 | 180600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 38 | 20241126 | 180500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 39 | 20241126 | 180400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 40 | 20241126 | 180300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 41 | 20241126 | 180200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 42 | 20241126 | 180100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 43 | 20241126 | 180000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 44 | 20241126 | 175900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 45 | 20241126 | 175800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 46 | 20241126 | 175700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 47 | 20241126 | 175600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 48 | 20241126 | 175500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 49 | 20241126 | 175400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 50 | 20241126 | 175300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 51 | 20241126 | 175200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 52 | 20241126 | 175100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 53 | 20241126 | 175000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 54 | 20241126 | 174900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 55 | 20241126 | 174800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 56 | 20241126 | 174700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 57 | 20241126 | 174600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 58 | 20241126 | 174500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 59 | 20241126 | 174400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 60 | 20241126 | 174300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 61 | 20241126 | 174200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 62 | 20241126 | 174100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 8540 |
| 63 | 20241126 | 174000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 64 | 20241126 | 173900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 65 | 20241126 | 173800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 66 | 20241126 | 173700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 67 | 20241126 | 173600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 68 | 20241126 | 173500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 69 | 20241126 | 173400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 70 | 20241126 | 173300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 71 | 20241126 | 173200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 72 | 20241126 | 173100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 73 | 20241126 | 173000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 74 | 20241126 | 172900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 75 | 20241126 | 172800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 76 | 20241126 | 172700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 77 | 20241126 | 172600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 78 | 20241126 | 172500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 79 | 20241126 | 172400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 80 | 20241126 | 172300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 81 | 20241126 | 172200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 82 | 20241126 | 172100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 83 | 20241126 | 172000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 84 | 20241126 | 171900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 85 | 20241126 | 171800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 86 | 20241126 | 171700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 87 | 20241126 | 171600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 88 | 20241126 | 171500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 89 | 20241126 | 171400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 90 | 20241126 | 171300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 91 | 20241126 | 171200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 92 | 20241126 | 171100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 8540 |
| 93 | 20241126 | 171000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 94 | 20241126 | 170900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 95 | 20241126 | 170800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 96 | 20241126 | 170700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 97 | 20241126 | 170600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 98 | 20241126 | 170500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 99 | 20241126 | 170400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 100 | 20241126 | 170300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 101 | 20241126 | 170200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 102 | 20241126 | 170100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 103 | 20241126 | 170000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 104 | 20241126 | 165900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 105 | 20241126 | 165800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 106 | 20241126 | 165700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 107 | 20241126 | 165600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 108 | 20241126 | 165500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 109 | 20241126 | 165400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 110 | 20241126 | 165300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 111 | 20241126 | 165200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 112 | 20241126 | 165100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 113 | 20241126 | 165000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 114 | 20241126 | 164900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 115 | 20241126 | 164800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 116 | 20241126 | 164700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 117 | 20241126 | 164600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 118 | 20241126 | 164500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 119 | 20241126 | 164400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 120 | 20241126 | 164300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 121 | 20241126 | 164200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 122 | 20241126 | 164100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 8540 |
| 123 | 20241126 | 164000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 124 | 20241126 | 163900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 125 | 20241126 | 163800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 126 | 20241126 | 163700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 127 | 20241126 | 163600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 128 | 20241126 | 163500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 129 | 20241126 | 163400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 130 | 20241126 | 163300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 131 | 20241126 | 163200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 132 | 20241126 | 163100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 133 | 20241126 | 163000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 134 | 20241126 | 162900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 135 | 20241126 | 162800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 136 | 20241126 | 162700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 137 | 20241126 | 162600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 138 | 20241126 | 162500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 139 | 20241126 | 162400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 140 | 20241126 | 162300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 141 | 20241126 | 162200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 142 | 20241126 | 162100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 143 | 20241126 | 162000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 144 | 20241126 | 161900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 145 | 20241126 | 161800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 146 | 20241126 | 161700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 147 | 20241126 | 161600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 148 | 20241126 | 161500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 149 | 20241126 | 161400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 150 | 20241126 | 161300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 151 | 20241126 | 161200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 152 | 20241126 | 161100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 8540 |
| 153 | 20241126 | 161000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 154 | 20241126 | 160900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 155 | 20241126 | 160800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 156 | 20241126 | 160700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 157 | 20241126 | 160600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 158 | 20241126 | 160500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 159 | 20241126 | 160400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 160 | 20241126 | 160300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 161 | 20241126 | 160200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 162 | 20241126 | 160100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 163 | 20241126 | 160000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 164 | 20241126 | 155900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 165 | 20241126 | 155800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 166 | 20241126 | 155700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 167 | 20241126 | 155600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 168 | 20241126 | 155500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 169 | 20241126 | 155400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 170 | 20241126 | 155300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 171 | 20241126 | 155200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 172 | 20241126 | 155100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 173 | 20241126 | 155000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 174 | 20241126 | 154900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 175 | 20241126 | 154800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 176 | 20241126 | 154700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 177 | 20241126 | 154600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 178 | 20241126 | 154500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 179 | 20241126 | 154400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 180 | 20241126 | 154300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 181 | 20241126 | 154200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 182 | 20241126 | 154100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 8540 |
| 183 | 20241126 | 154000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 184 | 20241126 | 153900 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 185 | 20241126 | 153800 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 186 | 20241126 | 153700 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 187 | 20241126 | 153600 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 188 | 20241126 | 153500 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 189 | 20241126 | 153400 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 190 | 20241126 | 153300 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 191 | 20241126 | 153200 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 192 | 20241126 | 153100 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 193 | 20241126 | 153000 | 62743155900 | 187000 | 187000 | 187000 | 187000 | 8540 |
| 194 | 20241126 | 152900 | 61146175900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 195 | 20241126 | 152800 | 61146175900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 196 | 20241126 | 152700 | 61146175900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 197 | 20241126 | 152600 | 61146175900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 198 | 20241126 | 152500 | 61146175900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 199 | 20241126 | 152400 | 61146175900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 200 | 20241126 | 152300 | 61146175900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 201 | 20241126 | 152200 | 61146175900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 202 | 20241126 | 152100 | 61146175900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 203 | 20241126 | 152000 | 61146175900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 204 | 20241126 | 151900 | 61146175900 | 187200 | 187200 | 187400 | 187200 | 1439 |
| 205 | 20241126 | 151800 | 60876700500 | 187300 | 187300 | 187400 | 187200 | 576 |
| 206 | 20241126 | 151700 | 60768818400 | 187300 | 187700 | 187800 | 187200 | 1150 |
| 207 | 20241126 | 151600 | 60553361800 | 187400 | 187500 | 187700 | 187300 | 826 |
| 208 | 20241126 | 151500 | 60398513000 | 187500 | 187700 | 187800 | 187300 | 924 |
| 209 | 20241126 | 151400 | 60225265900 | 187700 | 187400 | 187900 | 187400 | 2117 |
| 210 | 20241126 | 151300 | 59827964500 | 187500 | 187500 | 187700 | 187400 | 976 |
| 211 | 20241126 | 151200 | 59644942400 | 187600 | 187700 | 187700 | 187400 | 1291 |
| 212 | 20241126 | 151100 | 59402779600 | 187700 | 187800 | 188000 | 187600 | 1385 |
| 213 | 20241126 | 151000 | 59142657800 | 187800 | 187800 | 187900 | 187700 | 651 |
| 214 | 20241126 | 150900 | 59020390300 | 187900 | 188100 | 188200 | 187800 | 1927 |
| 215 | 20241126 | 150800 | 58658218300 | 188100 | 188000 | 188300 | 188000 | 1302 |
| 216 | 20241126 | 150700 | 58413289500 | 188100 | 187900 | 188100 | 187900 | 702 |
| 217 | 20241126 | 150600 | 58281304300 | 187900 | 187800 | 188000 | 187800 | 599 |
| 218 | 20241126 | 150500 | 58168741300 | 187900 | 187700 | 188000 | 187400 | 1379 |
| 219 | 20241126 | 150400 | 57909885200 | 187600 | 187600 | 187700 | 187600 | 175 |
| 220 | 20241126 | 150300 | 57877052200 | 187600 | 187500 | 187700 | 187500 | 246 |
| 221 | 20241126 | 150200 | 57830901000 | 187600 | 187700 | 187700 | 187400 | 217 |
| 222 | 20241126 | 150100 | 57790203200 | 187700 | 187900 | 187900 | 187600 | 802 |
| 223 | 20241126 | 150000 | 57639631700 | 187900 | 187100 | 187900 | 187100 | 1110 |
| 224 | 20241126 | 145900 | 57431530000 | 187200 | 187200 | 187200 | 187100 | 154 |
| 225 | 20241126 | 145800 | 57402703300 | 187100 | 187000 | 187200 | 187000 | 407 |
| 226 | 20241126 | 145700 | 57326560600 | 187000 | 187100 | 187100 | 187000 | 400 |
| 227 | 20241126 | 145600 | 57251744100 | 187000 | 187000 | 187100 | 187000 | 229 |
| 228 | 20241126 | 145500 | 57208917800 | 187000 | 187000 | 187100 | 187000 | 321 |
| 229 | 20241126 | 145400 | 57148880000 | 187100 | 187100 | 187200 | 187000 | 782 |
| 230 | 20241126 | 145300 | 57002557900 | 187100 | 187300 | 187300 | 187100 | 432 |
| 231 | 20241126 | 145200 | 56921686800 | 187200 | 187200 | 187300 | 187200 | 238 |
| 232 | 20241126 | 145100 | 56877131000 | 187300 | 187400 | 187500 | 187200 | 274 |
| 233 | 20241126 | 145000 | 56825802500 | 187400 | 187400 | 187500 | 187400 | 237 |
| 234 | 20241126 | 144900 | 56781387100 | 187400 | 187200 | 187500 | 187200 | 291 |
| 235 | 20241126 | 144800 | 56726881500 | 187300 | 187300 | 187400 | 187300 | 167 |
| 236 | 20241126 | 144700 | 56695598500 | 187200 | 187400 | 187400 | 187200 | 466 |
| 237 | 20241126 | 144600 | 56608335800 | 187400 | 187400 | 187400 | 187300 | 335 |
| 238 | 20241126 | 144500 | 56545571100 | 187300 | 187400 | 187500 | 187300 | 231 |
| 239 | 20241126 | 144400 | 56502280100 | 187400 | 187400 | 187500 | 187300 | 573 |
| 240 | 20241126 | 144300 | 56394896700 | 187400 | 187400 | 187500 | 187400 | 489 |
| 241 | 20241126 | 144200 | 56303253100 | 187500 | 187500 | 187500 | 187400 | 138 |
| 242 | 20241126 | 144100 | 56277387400 | 187500 | 187500 | 187500 | 187400 | 205 |
| 243 | 20241126 | 144000 | 56238958300 | 187400 | 187500 | 187500 | 187400 | 609 |
| 244 | 20241126 | 143900 | 56124819800 | 187400 | 187400 | 187500 | 187400 | 306 |
| 245 | 20241126 | 143800 | 56067469300 | 187400 | 187500 | 187500 | 187400 | 334 |
| 246 | 20241126 | 143700 | 56004854400 | 187400 | 187500 | 187500 | 187400 | 108 |
| 247 | 20241126 | 143600 | 55984611200 | 187400 | 187500 | 187500 | 187400 | 167 |
| 248 | 20241126 | 143500 | 55953305400 | 187400 | 187500 | 187500 | 187400 | 79 |
| 249 | 20241126 | 143400 | 55938494800 | 187500 | 187500 | 187500 | 187300 | 254 |
| 250 | 20241126 | 143300 | 55890893600 | 187400 | 187400 | 187500 | 187300 | 280 |
| 251 | 20241126 | 143200 | 55838405000 | 187400 | 187300 | 187400 | 187300 | 117 |
| 252 | 20241126 | 143100 | 55816489000 | 187400 | 187500 | 187500 | 187000 | 687 |
| 253 | 20241126 | 143000 | 55687865400 | 187500 | 187400 | 187500 | 187400 | 165 |
| 254 | 20241126 | 142900 | 55656941000 | 187400 | 187600 | 187600 | 187400 | 272 |
| 255 | 20241126 | 142800 | 55605931000 | 187600 | 187500 | 187600 | 187400 | 441 |
| 256 | 20241126 | 142700 | 55523247700 | 187400 | 187400 | 187500 | 187400 | 193 |
| 257 | 20241126 | 142600 | 55487073100 | 187400 | 187400 | 187400 | 187300 | 107 |
| 258 | 20241126 | 142500 | 55467026500 | 187300 | 187400 | 187400 | 187300 | 208 |
| 259 | 20241126 | 142400 | 55428059100 | 187500 | 187400 | 187500 | 187400 | 449 |
| 260 | 20241126 | 142300 | 55343913200 | 187300 | 187400 | 187500 | 187300 | 128 |
| 261 | 20241126 | 142200 | 55319926000 | 187400 | 187500 | 187500 | 187400 | 320 |
| 262 | 20241126 | 142100 | 55259945200 | 187500 | 187300 | 187500 | 187300 | 340 |
| 263 | 20241126 | 142000 | 55196213700 | 187300 | 187400 | 187400 | 187300 | 208 |
| 264 | 20241126 | 141900 | 55157247900 | 187400 | 187400 | 187400 | 187300 | 108 |
| 265 | 20241126 | 141800 | 55137014500 | 187200 | 187300 | 187500 | 187100 | 211 |
| 266 | 20241126 | 141700 | 55097513200 | 187200 | 187400 | 187400 | 187200 | 119 |
| 267 | 20241126 | 141600 | 55075224000 | 187300 | 187400 | 187400 | 187200 | 229 |
| 268 | 20241126 | 141500 | 55032341700 | 187300 | 187400 | 187500 | 187300 | 415 |
| 269 | 20241126 | 141400 | 54954605000 | 187400 | 187500 | 187600 | 187300 | 609 |
| 270 | 20241126 | 141300 | 54840436200 | 187200 | 187300 | 187600 | 187200 | 274 |
| 271 | 20241126 | 141200 | 54789095400 | 187100 | 187100 | 187200 | 187000 | 269 |
| 272 | 20241126 | 141100 | 54738766400 | 187100 | 187000 | 187200 | 187000 | 294 |
| 273 | 20241126 | 141000 | 54683784100 | 187000 | 186900 | 187000 | 186900 | 106 |
| 274 | 20241126 | 140900 | 54663967500 | 187000 | 186700 | 187000 | 186700 | 396 |
| 275 | 20241126 | 140800 | 54589978000 | 186700 | 186700 | 186800 | 186700 | 140 |
| 276 | 20241126 | 140700 | 54563834800 | 186700 | 186700 | 186800 | 186600 | 213 |
| 277 | 20241126 | 140600 | 54524069000 | 186700 | 186800 | 186800 | 186600 | 503 |
| 278 | 20241126 | 140500 | 54430177500 | 186700 | 186800 | 186800 | 186600 | 374 |
| 279 | 20241126 | 140400 | 54360346900 | 186800 | 186800 | 186800 | 186700 | 359 |
| 280 | 20241126 | 140300 | 54293315500 | 186800 | 186900 | 186900 | 186700 | 656 |
| 281 | 20241126 | 140200 | 54170769900 | 186900 | 186900 | 186900 | 186800 | 240 |
| 282 | 20241126 | 140100 | 54125918900 | 186700 | 186800 | 186900 | 186700 | 647 |
| 283 | 20241126 | 140000 | 54005088000 | 186800 | 186800 | 186900 | 186700 | 741 |
| 284 | 20241126 | 135900 | 53866701700 | 186700 | 186800 | 186900 | 186700 | 238 |
| 285 | 20241126 | 135800 | 53822241500 | 186900 | 187100 | 187100 | 186600 | 353 |
| 286 | 20241126 | 135700 | 53756283500 | 186800 | 187200 | 187200 | 186600 | 1958 |
| 287 | 20241126 | 135600 | 53390301400 | 187200 | 187400 | 187400 | 187200 | 391 |
| 288 | 20241126 | 135500 | 53317057900 | 187500 | 187500 | 187800 | 187400 | 385 |
| 289 | 20241126 | 135400 | 53244873900 | 187500 | 187500 | 187600 | 187400 | 469 |
| 290 | 20241126 | 135300 | 53156935000 | 187500 | 187700 | 188000 | 187500 | 188 |
| 291 | 20241126 | 135200 | 53121649900 | 187700 | 187600 | 187900 | 187600 | 195 |
| 292 | 20241126 | 135100 | 53085044200 | 187600 | 187700 | 187700 | 187500 | 311 |
| 293 | 20241126 | 135000 | 53026702700 | 187700 | 187700 | 187900 | 187600 | 190 |
| 294 | 20241126 | 134900 | 52991032500 | 187700 | 187700 | 187800 | 187600 | 303 |
| 295 | 20241126 | 134800 | 52934169600 | 187700 | 187600 | 187700 | 187600 | 184 |
| 296 | 20241126 | 134700 | 52899648400 | 187600 | 187600 | 188000 | 187600 | 183 |
| 297 | 20241126 | 134600 | 52865306700 | 187600 | 187500 | 188000 | 187500 | 95 |
| 298 | 20241126 | 134500 | 52847486200 | 187500 | 187600 | 187900 | 187500 | 201 |
| 299 | 20241126 | 134400 | 52809777900 | 187600 | 187600 | 187600 | 187500 | 129 |
| 300 | 20241126 | 134300 | 52785578700 | 187600 | 187900 | 187900 | 187500 | 851 |
| 301 | 20241126 | 134200 | 52625870200 | 187800 | 187800 | 187800 | 187700 | 197 |
| 302 | 20241126 | 134100 | 52588875000 | 187800 | 187900 | 188000 | 187700 | 435 |
| 303 | 20241126 | 134000 | 52507159200 | 187900 | 187900 | 188100 | 187800 | 287 |
| 304 | 20241126 | 133900 | 52453211700 | 187800 | 187700 | 187900 | 187600 | 222 |
| 305 | 20241126 | 133800 | 52411531600 | 187800 | 188300 | 188400 | 187800 | 414 |
| 306 | 20241126 | 133700 | 52333667200 | 188400 | 188000 | 188400 | 188000 | 318 |
| 307 | 20241126 | 133600 | 52273778100 | 188300 | 188000 | 188300 | 188000 | 415 |
| 308 | 20241126 | 133500 | 52195673800 | 188000 | 187800 | 188200 | 187600 | 212 |
| 309 | 20241126 | 133400 | 52155863300 | 187800 | 188000 | 188100 | 187700 | 302 |
| 310 | 20241126 | 133300 | 52099130800 | 188000 | 187800 | 188000 | 187800 | 122 |
| 311 | 20241126 | 133200 | 52076210300 | 187800 | 187700 | 188000 | 187700 | 220 |
| 312 | 20241126 | 133100 | 52034901500 | 188000 | 187900 | 188000 | 187700 | 138 |
| 313 | 20241126 | 133000 | 52008983300 | 187900 | 187900 | 188100 | 187900 | 201 |
| 314 | 20241126 | 132900 | 51971197700 | 187900 | 187900 | 188100 | 187800 | 116 |
| 315 | 20241126 | 132800 | 51949401500 | 187800 | 188400 | 188500 | 187800 | 355 |
| 316 | 20241126 | 132700 | 51882622700 | 188400 | 188300 | 188500 | 188200 | 600 |
| 317 | 20241126 | 132600 | 51769600900 | 188400 | 188300 | 188400 | 188200 | 506 |
| 318 | 20241126 | 132500 | 51674336200 | 188300 | 188000 | 188300 | 187900 | 1010 |
| 319 | 20241126 | 132400 | 51484323600 | 188000 | 187900 | 188000 | 187800 | 187 |
| 320 | 20241126 | 132300 | 51449184100 | 187800 | 187800 | 187900 | 187500 | 280 |
| 321 | 20241126 | 132200 | 51396627100 | 187900 | 187800 | 187900 | 187700 | 133 |
| 322 | 20241126 | 132100 | 51371647600 | 187800 | 187800 | 187800 | 187600 | 209 |
| 323 | 20241126 | 132000 | 51332412500 | 187800 | 187400 | 187800 | 187300 | 148 |
| 324 | 20241126 | 131900 | 51304648600 | 187300 | 187500 | 187800 | 187300 | 250 |
| 325 | 20241126 | 131800 | 51257798700 | 187400 | 187900 | 187900 | 187400 | 825 |
| 326 | 20241126 | 131700 | 51102955900 | 188000 | 187500 | 188000 | 187500 | 408 |
| 327 | 20241126 | 131600 | 51026337000 | 187500 | 187500 | 187500 | 187400 | 157 |
| 328 | 20241126 | 131500 | 50996905900 | 187400 | 187600 | 187800 | 187400 | 93 |
| 329 | 20241126 | 131400 | 50979471500 | 187600 | 187300 | 188000 | 187200 | 458 |
| 330 | 20241126 | 131300 | 50893573800 | 187300 | 187400 | 187600 | 187300 | 546 |
| 331 | 20241126 | 131200 | 50791287500 | 187400 | 187500 | 187500 | 187300 | 95 |
| 332 | 20241126 | 131100 | 50773487400 | 187500 | 187400 | 187500 | 187200 | 482 |
| 333 | 20241126 | 131000 | 50683166100 | 187400 | 187400 | 187500 | 187300 | 135 |
| 334 | 20241126 | 130900 | 50657865000 | 187400 | 187500 | 187500 | 187400 | 101 |
| 335 | 20241126 | 130800 | 50638932000 | 187500 | 187200 | 187900 | 187200 | 283 |
| 336 | 20241126 | 130700 | 50585917400 | 187200 | 187400 | 187500 | 187100 | 534 |
| 337 | 20241126 | 130600 | 50485896600 | 187400 | 188000 | 188100 | 187300 | 894 |
| 338 | 20241126 | 130500 | 50318127000 | 187900 | 187900 | 188000 | 187800 | 60 |
| 339 | 20241126 | 130400 | 50306853200 | 187900 | 187600 | 188100 | 187600 | 195 |
| 340 | 20241126 | 130300 | 50270224200 | 187700 | 188000 | 188200 | 187700 | 1066 |
| 341 | 20241126 | 130200 | 50069780400 | 188000 | 187800 | 188000 | 187800 | 411 |
| 342 | 20241126 | 130100 | 49992555200 | 187800 | 187500 | 187900 | 187400 | 606 |
| 343 | 20241126 | 130000 | 49878876100 | 187400 | 187400 | 187500 | 187300 | 658 |
| 344 | 20241126 | 125900 | 49755538800 | 187400 | 187400 | 187500 | 187300 | 201 |
| 345 | 20241126 | 125800 | 49717871500 | 187300 | 187400 | 187400 | 187200 | 110 |
| 346 | 20241126 | 125700 | 49697270300 | 187300 | 187400 | 187600 | 187300 | 354 |
| 347 | 20241126 | 125600 | 49630916700 | 187300 | 187300 | 187400 | 187300 | 173 |
| 348 | 20241126 | 125500 | 49598512000 | 187300 | 186700 | 187300 | 186700 | 569 |
| 349 | 20241126 | 125400 | 49492087700 | 186700 | 186500 | 186800 | 186400 | 834 |
| 350 | 20241126 | 125300 | 49336517100 | 186500 | 186600 | 186600 | 186500 | 1077 |
| 351 | 20241126 | 125200 | 49135649500 | 186500 | 186700 | 186700 | 186500 | 756 |
| 352 | 20241126 | 125100 | 48994591800 | 186600 | 186900 | 187000 | 186600 | 2325 |
| 353 | 20241126 | 125000 | 48560443000 | 186900 | 187100 | 187200 | 186900 | 1514 |
| 354 | 20241126 | 124900 | 48277318900 | 187100 | 187100 | 187200 | 187100 | 171 |
| 355 | 20241126 | 124800 | 48245318500 | 187200 | 187100 | 187200 | 187100 | 180 |
| 356 | 20241126 | 124700 | 48211637500 | 187100 | 187200 | 187200 | 187100 | 357 |
| 357 | 20241126 | 124600 | 48144841500 | 187200 | 187300 | 187400 | 187100 | 355 |
| 358 | 20241126 | 124500 | 48078374400 | 187300 | 187200 | 187300 | 187100 | 226 |
| 359 | 20241126 | 124400 | 48036058200 | 187200 | 187300 | 187400 | 187100 | 434 |
| 360 | 20241126 | 124300 | 47954817500 | 187200 | 187500 | 187500 | 187200 | 397 |
| 361 | 20241126 | 124200 | 47880451200 | 187500 | 187400 | 187500 | 187200 | 341 |
| 362 | 20241126 | 124100 | 47816573800 | 187400 | 187500 | 187500 | 187400 | 101 |
| 363 | 20241126 | 124000 | 47797640200 | 187500 | 187700 | 187800 | 187500 | 231 |
| 364 | 20241126 | 123900 | 47754303100 | 187700 | 187700 | 187800 | 187600 | 193 |
| 365 | 20241126 | 123800 | 47718071400 | 187600 | 187500 | 187700 | 187400 | 208 |
| 366 | 20241126 | 123700 | 47679056500 | 187500 | 187600 | 187700 | 187300 | 458 |
| 367 | 20241126 | 123600 | 47593222300 | 187500 | 187700 | 187700 | 187500 | 158 |
| 368 | 20241126 | 123500 | 47563587900 | 187600 | 187800 | 187800 | 187600 | 223 |
| 369 | 20241126 | 123400 | 47521743700 | 187800 | 187700 | 187800 | 187600 | 194 |
| 370 | 20241126 | 123300 | 47485322200 | 187700 | 187700 | 187900 | 187600 | 525 |
| 371 | 20241126 | 123200 | 47386739000 | 187800 | 187700 | 187800 | 187700 | 16 |
| 372 | 20241126 | 123100 | 47383734500 | 187800 | 187700 | 187800 | 187700 | 76 |
| 373 | 20241126 | 123000 | 47369466100 | 187800 | 187900 | 187900 | 187800 | 193 |
| 374 | 20241126 | 122900 | 47333210000 | 187900 | 187900 | 187900 | 187800 | 99 |
| 375 | 20241126 | 122800 | 47314609800 | 187900 | 187800 | 187900 | 187700 | 117 |
| 376 | 20241126 | 122700 | 47292636500 | 187800 | 188000 | 188000 | 187700 | 109 |
| 377 | 20241126 | 122600 | 47272165600 | 188000 | 187600 | 188000 | 187600 | 113 |
| 378 | 20241126 | 122500 | 47250955600 | 187700 | 187600 | 187900 | 187500 | 88 |
| 379 | 20241126 | 122400 | 47234442000 | 187500 | 187600 | 187900 | 187400 | 681 |
| 380 | 20241126 | 122300 | 47106693200 | 188000 | 188100 | 188100 | 187600 | 734 |
| 381 | 20241126 | 122200 | 46968854100 | 188000 | 187800 | 188000 | 187700 | 304 |
| 382 | 20241126 | 122100 | 46911749800 | 187700 | 187700 | 187800 | 187700 | 168 |
| 383 | 20241126 | 122000 | 46880214100 | 187800 | 187600 | 187800 | 187600 | 106 |
| 384 | 20241126 | 121900 | 46860324700 | 187600 | 187700 | 187900 | 187600 | 450 |
| 385 | 20241126 | 121800 | 46775850100 | 187700 | 187700 | 187700 | 187600 | 42 |
| 386 | 20241126 | 121700 | 46767969000 | 187700 | 187800 | 187800 | 187600 | 314 |
| 387 | 20241126 | 121600 | 46709031700 | 187700 | 187700 | 187800 | 187700 | 101 |
| 388 | 20241126 | 121500 | 46690068000 | 187700 | 187600 | 187800 | 187600 | 204 |
| 389 | 20241126 | 121400 | 46651775600 | 187700 | 187600 | 187700 | 187500 | 74 |
| 390 | 20241126 | 121300 | 46637888900 | 187600 | 187600 | 187600 | 187300 | 244 |
| 391 | 20241126 | 121200 | 46592139500 | 187500 | 187400 | 187600 | 187400 | 294 |
| 392 | 20241126 | 121100 | 46537023400 | 187400 | 187500 | 187500 | 187300 | 302 |
| 393 | 20241126 | 121000 | 46480423600 | 187500 | 187600 | 187700 | 187400 | 151 |
| 394 | 20241126 | 120900 | 46452105600 | 187400 | 187500 | 187700 | 187400 | 217 |
| 395 | 20241126 | 120800 | 46411411600 | 187400 | 187400 | 187700 | 187400 | 441 |
| 396 | 20241126 | 120700 | 46328703700 | 187400 | 187400 | 187500 | 187100 | 164 |
| 397 | 20241126 | 120600 | 46297981000 | 187300 | 187100 | 187300 | 186900 | 737 |
| 398 | 20241126 | 120500 | 46160167900 | 187000 | 186900 | 187100 | 186900 | 222 |
| 399 | 20241126 | 120400 | 46118649600 | 186800 | 187200 | 187200 | 186800 | 538 |
| 400 | 20241126 | 120300 | 46018060000 | 187200 | 187300 | 187300 | 187100 | 434 |
| 401 | 20241126 | 120200 | 45936809000 | 187300 | 186900 | 187700 | 186900 | 692 |
| 402 | 20241126 | 120100 | 45807352800 | 187000 | 187100 | 187100 | 186800 | 1418 |
| 403 | 20241126 | 120000 | 45542269500 | 187000 | 187200 | 187200 | 187000 | 1828 |
| 404 | 20241126 | 115900 | 45200345800 | 187200 | 187500 | 187500 | 187100 | 1009 |
| 405 | 20241126 | 115800 | 45011406400 | 187500 | 187700 | 187700 | 187400 | 1167 |
| 406 | 20241126 | 115700 | 44792531800 | 187700 | 188300 | 188300 | 187700 | 3228 |
| 407 | 20241126 | 115600 | 44185576300 | 188300 | 188400 | 188400 | 188200 | 195 |
| 408 | 20241126 | 115500 | 44148856400 | 188400 | 188400 | 188400 | 188300 | 57 |
| 409 | 20241126 | 115400 | 44138118700 | 188300 | 188300 | 188300 | 188200 | 230 |
| 410 | 20241126 | 115300 | 44094812400 | 188200 | 188200 | 188300 | 188200 | 86 |
| 411 | 20241126 | 115200 | 44078622600 | 188300 | 188400 | 188400 | 188200 | 119 |
| 412 | 20241126 | 115100 | 44056214900 | 188400 | 188400 | 188400 | 188200 | 259 |
| 413 | 20241126 | 115000 | 44007441500 | 188400 | 188500 | 188500 | 188300 | 78 |
| 414 | 20241126 | 114900 | 43992744500 | 188500 | 188400 | 188600 | 188300 | 124 |
| 415 | 20241126 | 114800 | 43969374200 | 188400 | 188700 | 188700 | 188300 | 350 |
| 416 | 20241126 | 114700 | 43903369500 | 188500 | 188700 | 188700 | 188500 | 131 |
| 417 | 20241126 | 114600 | 43878665200 | 188700 | 188500 | 188700 | 188400 | 92 |
| 418 | 20241126 | 114500 | 43861314100 | 188400 | 188400 | 188500 | 188400 | 46 |
| 419 | 20241126 | 114400 | 43852646100 | 188400 | 188500 | 188600 | 188300 | 362 |
| 420 | 20241126 | 114300 | 43784434800 | 188600 | 188500 | 188600 | 188500 | 112 |
| 421 | 20241126 | 114200 | 43763316800 | 188600 | 188600 | 188600 | 188400 | 113 |
| 422 | 20241126 | 114100 | 43742016400 | 188500 | 188500 | 188800 | 188200 | 409 |
| 423 | 20241126 | 114000 | 43664953500 | 188400 | 188600 | 188600 | 188400 | 280 |
| 424 | 20241126 | 113900 | 43612176100 | 188700 | 188500 | 188800 | 188500 | 270 |
| 425 | 20241126 | 113800 | 43561217700 | 188800 | 188400 | 189000 | 188400 | 143 |
| 426 | 20241126 | 113700 | 43534229400 | 188400 | 188700 | 189000 | 188300 | 399 |
| 427 | 20241126 | 113600 | 43459008700 | 188700 | 188700 | 189000 | 188600 | 444 |
| 428 | 20241126 | 113500 | 43375180900 | 188600 | 188700 | 188700 | 188600 | 160 |
| 429 | 20241126 | 113400 | 43344997700 | 188600 | 188300 | 188700 | 188300 | 131 |
| 430 | 20241126 | 113300 | 43320308800 | 188400 | 188600 | 188600 | 188300 | 166 |
| 431 | 20241126 | 113200 | 43289018500 | 188300 | 188200 | 188500 | 188100 | 391 |
| 432 | 20241126 | 113100 | 43215421200 | 188200 | 188300 | 188700 | 188100 | 402 |
| 433 | 20241126 | 113000 | 43139775100 | 188300 | 188300 | 188400 | 188100 | 337 |
| 434 | 20241126 | 112900 | 43076342800 | 188300 | 188500 | 188800 | 188300 | 318 |
| 435 | 20241126 | 112800 | 43016423100 | 188600 | 189000 | 189000 | 188500 | 290 |
| 436 | 20241126 | 112700 | 42961690400 | 188900 | 188800 | 189200 | 188700 | 438 |
| 437 | 20241126 | 112600 | 42878965700 | 188900 | 189300 | 189400 | 188900 | 1041 |
| 438 | 20241126 | 112500 | 42682111200 | 189300 | 189300 | 189400 | 189200 | 274 |
| 439 | 20241126 | 112400 | 42630244400 | 189200 | 189300 | 189300 | 189100 | 315 |
| 440 | 20241126 | 112300 | 42570644800 | 189300 | 189000 | 189400 | 189000 | 1710 |
| 441 | 20241126 | 112200 | 42247212200 | 188900 | 188800 | 189000 | 188700 | 228 |
| 442 | 20241126 | 112100 | 42204154900 | 188800 | 188500 | 188900 | 188400 | 395 |
| 443 | 20241126 | 112000 | 42129629300 | 188400 | 188500 | 188500 | 188400 | 99 |
| 444 | 20241126 | 111900 | 42110970900 | 188600 | 188600 | 188600 | 188500 | 191 |
| 445 | 20241126 | 111800 | 42074963600 | 188600 | 188800 | 188900 | 188600 | 669 |
| 446 | 20241126 | 111700 | 41948689100 | 188800 | 188800 | 188900 | 188800 | 393 |
| 447 | 20241126 | 111600 | 41874488600 | 188900 | 188900 | 188900 | 188800 | 201 |
| 448 | 20241126 | 111500 | 41836523400 | 188900 | 188700 | 188900 | 188700 | 300 |
| 449 | 20241126 | 111400 | 41779895500 | 188700 | 188700 | 188700 | 188600 | 193 |
| 450 | 20241126 | 111300 | 41743478900 | 188600 | 188700 | 188800 | 188500 | 146 |
| 451 | 20241126 | 111200 | 41715940400 | 188700 | 188700 | 188800 | 188700 | 616 |
| 452 | 20241126 | 111100 | 41599691800 | 188700 | 188700 | 188800 | 188300 | 476 |
| 453 | 20241126 | 111000 | 41509936800 | 188900 | 188800 | 188900 | 188500 | 346 |
| 454 | 20241126 | 110900 | 41444627800 | 188900 | 188800 | 188900 | 188700 | 128 |
| 455 | 20241126 | 110800 | 41420469300 | 188800 | 188900 | 188900 | 188500 | 239 |
| 456 | 20241126 | 110700 | 41375369400 | 188900 | 189000 | 189100 | 188800 | 399 |
| 457 | 20241126 | 110600 | 41299957400 | 188900 | 188600 | 188900 | 188500 | 129 |
| 458 | 20241126 | 110500 | 41275614300 | 188600 | 188100 | 188700 | 188100 | 405 |
| 459 | 20241126 | 110400 | 41199285200 | 188100 | 188000 | 188200 | 188000 | 231 |
| 460 | 20241126 | 110300 | 41155832000 | 188100 | 188100 | 188100 | 187800 | 132 |
| 461 | 20241126 | 110200 | 41131019000 | 188100 | 188100 | 188400 | 187700 | 831 |
| 462 | 20241126 | 110100 | 40974865200 | 188000 | 187900 | 188500 | 187900 | 377 |
| 463 | 20241126 | 110000 | 40903987400 | 187800 | 188000 | 188600 | 187800 | 1229 |
| 464 | 20241126 | 105900 | 40672897500 | 188000 | 188400 | 188400 | 187900 | 420 |
| 465 | 20241126 | 105800 | 40593921800 | 188200 | 187900 | 188400 | 187800 | 631 |
| 466 | 20241126 | 105700 | 40475228400 | 187800 | 188000 | 188000 | 187700 | 517 |
| 467 | 20241126 | 105600 | 40378110100 | 187900 | 188100 | 188300 | 187900 | 646 |
| 468 | 20241126 | 105500 | 40256630700 | 188100 | 188300 | 188700 | 188000 | 769 |
| 469 | 20241126 | 105400 | 40111873600 | 188300 | 188200 | 188800 | 188200 | 204 |
| 470 | 20241126 | 105300 | 40073467600 | 188200 | 188200 | 188200 | 187900 | 794 |
| 471 | 20241126 | 105200 | 39924132500 | 188100 | 189000 | 189100 | 188100 | 659 |
| 472 | 20241126 | 105100 | 39799826700 | 189000 | 189200 | 189300 | 188900 | 487 |
| 473 | 20241126 | 105000 | 39707730100 | 189200 | 189700 | 189700 | 188600 | 1429 |
| 474 | 20241126 | 104900 | 39437507800 | 189500 | 189400 | 189800 | 189300 | 1589 |
| 475 | 20241126 | 104800 | 39136349700 | 189300 | 188900 | 189500 | 188900 | 1219 |
| 476 | 20241126 | 104700 | 38905684200 | 188900 | 188800 | 188900 | 188700 | 125 |
| 477 | 20241126 | 104600 | 38882080600 | 188900 | 188700 | 188900 | 188700 | 191 |
| 478 | 20241126 | 104500 | 38846020600 | 188700 | 188300 | 189000 | 188300 | 770 |
| 479 | 20241126 | 104400 | 38700723200 | 188200 | 188200 | 188400 | 188100 | 559 |
| 480 | 20241126 | 104300 | 38595502900 | 188200 | 188300 | 188300 | 187900 | 212 |
| 481 | 20241126 | 104200 | 38555633000 | 187700 | 187700 | 188100 | 187500 | 464 |
| 482 | 20241126 | 104100 | 38468547000 | 187600 | 187700 | 188000 | 187600 | 284 |
| 483 | 20241126 | 104000 | 38415253900 | 187700 | 187600 | 187700 | 187500 | 751 |
| 484 | 20241126 | 103900 | 38274379900 | 187700 | 188100 | 188100 | 187600 | 1412 |
| 485 | 20241126 | 103800 | 38009228600 | 188100 | 187800 | 188500 | 187700 | 453 |
| 486 | 20241126 | 103700 | 37924088700 | 187800 | 188200 | 188200 | 187700 | 514 |
| 487 | 20241126 | 103600 | 37827501600 | 188700 | 188200 | 188700 | 188100 | 918 |
| 488 | 20241126 | 103500 | 37654685600 | 188100 | 187700 | 188100 | 187700 | 394 |
| 489 | 20241126 | 103400 | 37580629600 | 187700 | 187500 | 187700 | 187400 | 240 |
| 490 | 20241126 | 103300 | 37535623100 | 187500 | 187400 | 187500 | 187300 | 754 |
| 491 | 20241126 | 103200 | 37394304400 | 187400 | 187500 | 188200 | 187400 | 1096 |
| 492 | 20241126 | 103100 | 37188621300 | 187500 | 187900 | 187900 | 187400 | 2253 |
| 493 | 20241126 | 103000 | 36765875100 | 187900 | 188200 | 188500 | 187900 | 1154 |
| 494 | 20241126 | 102900 | 36548804800 | 188200 | 188200 | 188300 | 188100 | 447 |
| 495 | 20241126 | 102800 | 36464692100 | 188200 | 188500 | 188500 | 188100 | 642 |
| 496 | 20241126 | 102700 | 36343839700 | 188500 | 188900 | 188900 | 188400 | 1053 |
| 497 | 20241126 | 102600 | 36145199600 | 188700 | 188700 | 188900 | 188500 | 428 |
| 498 | 20241126 | 102500 | 36064462300 | 188900 | 189000 | 189100 | 188500 | 736 |
| 499 | 20241126 | 102400 | 35925529600 | 189000 | 189100 | 189200 | 189000 | 359 |
| 500 | 20241126 | 102300 | 35857666000 | 189200 | 188800 | 189300 | 188800 | 709 |
| 501 | 20241126 | 102200 | 35723609600 | 188900 | 188600 | 188900 | 188500 | 200 |
| 502 | 20241126 | 102100 | 35685877000 | 188600 | 188700 | 188900 | 188600 | 855 |
| 503 | 20241126 | 102000 | 35524550000 | 188700 | 188400 | 188800 | 188400 | 977 |
| 504 | 20241126 | 101900 | 35340271900 | 188500 | 188100 | 188500 | 188100 | 727 |
| 505 | 20241126 | 101800 | 35203354000 | 188100 | 188100 | 188300 | 187900 | 397 |
| 506 | 20241126 | 101700 | 35128671200 | 188200 | 187900 | 188200 | 187800 | 1029 |
| 507 | 20241126 | 101600 | 34935243600 | 188000 | 188100 | 188200 | 187900 | 619 |
| 508 | 20241126 | 101500 | 34818854000 | 188200 | 188300 | 188400 | 188000 | 319 |
| 509 | 20241126 | 101400 | 34758838500 | 188400 | 188200 | 188400 | 187900 | 421 |
| 510 | 20241126 | 101300 | 34679627100 | 188100 | 188500 | 188500 | 188100 | 970 |
| 511 | 20241126 | 101200 | 34497015000 | 188300 | 188100 | 188500 | 188000 | 838 |
| 512 | 20241126 | 101100 | 34339395200 | 188100 | 188300 | 188700 | 187900 | 704 |
| 513 | 20241126 | 101000 | 34206880000 | 188300 | 187900 | 188700 | 187800 | 643 |
| 514 | 20241126 | 100900 | 34086083500 | 187900 | 188700 | 188900 | 187900 | 1544 |
| 515 | 20241126 | 100800 | 33795399400 | 188700 | 188400 | 188800 | 188300 | 388 |
| 516 | 20241126 | 100700 | 33722226200 | 188500 | 188500 | 188800 | 188400 | 314 |
| 517 | 20241126 | 100600 | 33663001400 | 188400 | 188200 | 188600 | 188100 | 877 |
| 518 | 20241126 | 100500 | 33497808700 | 188200 | 188100 | 188300 | 188000 | 1945 |
| 519 | 20241126 | 100400 | 33131986300 | 188100 | 188200 | 188300 | 188100 | 649 |
| 520 | 20241126 | 100300 | 33009863500 | 188300 | 188300 | 188600 | 188200 | 794 |
| 521 | 20241126 | 100200 | 32860369500 | 188300 | 189200 | 189300 | 188200 | 1673 |
| 522 | 20241126 | 100100 | 32544633500 | 189000 | 188500 | 189200 | 188400 | 2393 |
| 523 | 20241126 | 100000 | 32092690100 | 188500 | 188400 | 188800 | 188200 | 965 |
| 524 | 20241126 | 095900 | 31910866300 | 188300 | 188500 | 188800 | 188300 | 1942 |
| 525 | 20241126 | 095800 | 31544806800 | 188400 | 188700 | 188700 | 188400 | 1484 |
| 526 | 20241126 | 095700 | 31265004900 | 188600 | 189200 | 189200 | 188600 | 1629 |
| 527 | 20241126 | 095600 | 30957647500 | 189000 | 188900 | 189500 | 188800 | 1590 |
| 528 | 20241126 | 095500 | 30657247700 | 188900 | 189000 | 189100 | 188800 | 1880 |
| 529 | 20241126 | 095400 | 30301998200 | 189100 | 189700 | 189800 | 189000 | 1241 |
| 530 | 20241126 | 095300 | 30066965500 | 189700 | 189900 | 189900 | 189600 | 798 |
| 531 | 20241126 | 095200 | 29915548000 | 189800 | 189900 | 190100 | 189800 | 861 |
| 532 | 20241126 | 095100 | 29752020100 | 190000 | 189100 | 190000 | 189100 | 907 |
| 533 | 20241126 | 095000 | 29580101200 | 189100 | 189500 | 189600 | 189000 | 3474 |
| 534 | 20241126 | 094900 | 28922735300 | 189600 | 190100 | 190200 | 189500 | 4050 |
| 535 | 20241126 | 094800 | 28153671300 | 190200 | 190100 | 190600 | 190100 | 1106 |
| 536 | 20241126 | 094700 | 27943175600 | 190000 | 190300 | 190300 | 190000 | 2104 |
| 537 | 20241126 | 094600 | 27543096200 | 190300 | 190200 | 190400 | 190100 | 1184 |
| 538 | 20241126 | 094500 | 27317866800 | 190400 | 191000 | 191100 | 190200 | 1359 |
| 539 | 20241126 | 094400 | 27059004800 | 191000 | 191100 | 191400 | 190600 | 1249 |
| 540 | 20241126 | 094300 | 26820451500 | 191100 | 191100 | 191500 | 191000 | 1529 |
| 541 | 20241126 | 094200 | 26527929600 | 191100 | 190900 | 191500 | 190800 | 793 |
| 542 | 20241126 | 094100 | 26376346900 | 190800 | 191000 | 191000 | 190600 | 723 |
| 543 | 20241126 | 094000 | 26238391300 | 191000 | 190600 | 191000 | 190600 | 1147 |
| 544 | 20241126 | 093900 | 26019660400 | 190600 | 190600 | 190700 | 190200 | 1924 |
| 545 | 20241126 | 093800 | 25653298000 | 190700 | 190600 | 190700 | 190300 | 1086 |
| 546 | 20241126 | 093700 | 25446490700 | 190500 | 191000 | 191000 | 190400 | 1647 |
| 547 | 20241126 | 093600 | 25132354900 | 191000 | 191100 | 191400 | 191000 | 1308 |
| 548 | 20241126 | 093500 | 24882400500 | 191200 | 191500 | 191500 | 191100 | 878 |
| 549 | 20241126 | 093400 | 24714474400 | 191500 | 191500 | 191900 | 191400 | 1121 |
| 550 | 20241126 | 093300 | 24499754200 | 191500 | 191300 | 191800 | 191100 | 1247 |
| 551 | 20241126 | 093200 | 24261069900 | 191300 | 190700 | 191600 | 190700 | 1306 |
| 552 | 20241126 | 093100 | 24011504600 | 190700 | 191000 | 191100 | 190500 | 1320 |
| 553 | 20241126 | 093000 | 23759732400 | 191000 | 191700 | 192000 | 191000 | 3148 |
| 554 | 20241126 | 092900 | 23156769900 | 191600 | 192700 | 192700 | 191600 | 3103 |
| 555 | 20241126 | 092800 | 22560601000 | 192700 | 192700 | 192900 | 192100 | 3402 |
| 556 | 20241126 | 092700 | 21905074000 | 192800 | 192000 | 192800 | 191900 | 2560 |
| 557 | 20241126 | 092600 | 21412611000 | 192000 | 192900 | 192900 | 191800 | 3610 |
| 558 | 20241126 | 092500 | 20718160400 | 192800 | 192200 | 192900 | 192200 | 3330 |
| 559 | 20241126 | 092400 | 20076695700 | 192300 | 192100 | 192300 | 191800 | 1136 |
| 560 | 20241126 | 092300 | 19858329600 | 191800 | 192200 | 192500 | 191500 | 3992 |
| 561 | 20241126 | 092200 | 19092011300 | 192100 | 192300 | 192400 | 192000 | 2253 |
| 562 | 20241126 | 092100 | 18658937400 | 192300 | 191900 | 193000 | 191700 | 10740 |
| 563 | 20241126 | 092000 | 16591350400 | 191900 | 192000 | 192300 | 191600 | 4391 |
| 564 | 20241126 | 091900 | 15748470200 | 191900 | 192100 | 192300 | 191700 | 4017 |
| 565 | 20241126 | 091800 | 14977247300 | 192100 | 191500 | 192100 | 191200 | 3812 |
| 566 | 20241126 | 091700 | 14245857400 | 191700 | 190400 | 191700 | 190300 | 4351 |
| 567 | 20241126 | 091600 | 13415280600 | 190300 | 189500 | 190300 | 189500 | 2087 |
| 568 | 20241126 | 091500 | 13019025500 | 189600 | 190000 | 190100 | 189500 | 1301 |
| 569 | 20241126 | 091400 | 12772134100 | 190000 | 189800 | 190200 | 189500 | 2113 |
| 570 | 20241126 | 091300 | 12371145200 | 189700 | 189800 | 190700 | 189500 | 1566 |
| 571 | 20241126 | 091200 | 12073801500 | 189800 | 190500 | 190800 | 189400 | 3407 |
| 572 | 20241126 | 091100 | 11425689400 | 190400 | 189200 | 190500 | 189100 | 1430 |
| 573 | 20241126 | 091000 | 11154016100 | 189400 | 189000 | 189500 | 188700 | 2245 |
| 574 | 20241126 | 090900 | 10729622600 | 189000 | 190100 | 190200 | 188300 | 6034 |
| 575 | 20241126 | 090800 | 9587712200 | 190100 | 190300 | 190500 | 190000 | 2609 |
| 576 | 20241126 | 090700 | 9091448300 | 190200 | 189500 | 190600 | 189500 | 2379 |
| 577 | 20241126 | 090600 | 8639761700 | 189600 | 191700 | 191700 | 189100 | 5957 |
| 578 | 20241126 | 090500 | 7504925700 | 191700 | 191600 | 192000 | 190600 | 7359 |
| 579 | 20241126 | 090400 | 6096784900 | 191700 | 190400 | 192500 | 190100 | 9555 |
| 580 | 20241126 | 090300 | 4266571700 | 190500 | 189300 | 190500 | 189100 | 7165 |
| 581 | 20241126 | 090200 | 2906534400 | 189300 | 188300 | 189300 | 188100 | 4125 |
| 582 | 20241126 | 090100 | 2128514200 | 188300 | 187400 | 188400 | 186800 | 3801 |
| 583 | 20241126 | 090000 | 1415446500 | 187400 | 186200 | 187500 | 186200 | 7313 |