35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 185200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 7666 |
| 3 | 20241126 | 185100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 4 | 20241126 | 185000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 5 | 20241126 | 184900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 6 | 20241126 | 184800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 7 | 20241126 | 184700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 8 | 20241126 | 184600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 9 | 20241126 | 184500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 10 | 20241126 | 184400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 11 | 20241126 | 184300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 12 | 20241126 | 184200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 13 | 20241126 | 184100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 14 | 20241126 | 184000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 15 | 20241126 | 183900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 16 | 20241126 | 183800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 17 | 20241126 | 183700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 18 | 20241126 | 183600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 19 | 20241126 | 183500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 20 | 20241126 | 183400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 21 | 20241126 | 183300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 22 | 20241126 | 183200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 23 | 20241126 | 183100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 24 | 20241126 | 183000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 25 | 20241126 | 182900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 26 | 20241126 | 182800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 27 | 20241126 | 182700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 28 | 20241126 | 182600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 29 | 20241126 | 182500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 30 | 20241126 | 182400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 31 | 20241126 | 182300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 32 | 20241126 | 182200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 7666 |
| 33 | 20241126 | 182100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 34 | 20241126 | 182000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 35 | 20241126 | 181900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 36 | 20241126 | 181800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 37 | 20241126 | 181700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 38 | 20241126 | 181600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 39 | 20241126 | 181500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 40 | 20241126 | 181400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 41 | 20241126 | 181300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 42 | 20241126 | 181200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 43 | 20241126 | 181100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 44 | 20241126 | 181000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 45 | 20241126 | 180900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 46 | 20241126 | 180800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 47 | 20241126 | 180700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 48 | 20241126 | 180600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 49 | 20241126 | 180500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 50 | 20241126 | 180400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 51 | 20241126 | 180300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 52 | 20241126 | 180200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 53 | 20241126 | 180100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 54 | 20241126 | 180000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 55 | 20241126 | 175900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 56 | 20241126 | 175800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 57 | 20241126 | 175700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 58 | 20241126 | 175600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 59 | 20241126 | 175500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 60 | 20241126 | 175400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 61 | 20241126 | 175300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 62 | 20241126 | 175200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 7666 |
| 63 | 20241126 | 175100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 64 | 20241126 | 175000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 65 | 20241126 | 174900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 66 | 20241126 | 174800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 67 | 20241126 | 174700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 68 | 20241126 | 174600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 69 | 20241126 | 174500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 70 | 20241126 | 174400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 71 | 20241126 | 174300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 72 | 20241126 | 174200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 73 | 20241126 | 174100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 74 | 20241126 | 174000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 75 | 20241126 | 173900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 76 | 20241126 | 173800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 77 | 20241126 | 173700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 78 | 20241126 | 173600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 79 | 20241126 | 173500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 80 | 20241126 | 173400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 81 | 20241126 | 173300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 82 | 20241126 | 173200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 83 | 20241126 | 173100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 84 | 20241126 | 173000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 85 | 20241126 | 172900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 86 | 20241126 | 172800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 87 | 20241126 | 172700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 88 | 20241126 | 172600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 89 | 20241126 | 172500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 90 | 20241126 | 172400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 91 | 20241126 | 172300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 92 | 20241126 | 172200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 7666 |
| 93 | 20241126 | 172100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 94 | 20241126 | 172000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 95 | 20241126 | 171900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 96 | 20241126 | 171800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 97 | 20241126 | 171700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 98 | 20241126 | 171600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 99 | 20241126 | 171500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 100 | 20241126 | 171400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 101 | 20241126 | 171300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 102 | 20241126 | 171200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 103 | 20241126 | 171100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 104 | 20241126 | 171000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 105 | 20241126 | 170900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 106 | 20241126 | 170800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 107 | 20241126 | 170700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 108 | 20241126 | 170600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 109 | 20241126 | 170500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 110 | 20241126 | 170400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 111 | 20241126 | 170300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 112 | 20241126 | 170200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 113 | 20241126 | 170100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 114 | 20241126 | 170000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 115 | 20241126 | 165900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 116 | 20241126 | 165800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 117 | 20241126 | 165700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 118 | 20241126 | 165600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 119 | 20241126 | 165500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 120 | 20241126 | 165400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 121 | 20241126 | 165300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 122 | 20241126 | 165200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 7666 |
| 123 | 20241126 | 165100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 124 | 20241126 | 165000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 125 | 20241126 | 164900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 126 | 20241126 | 164800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 127 | 20241126 | 164700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 128 | 20241126 | 164600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 129 | 20241126 | 164500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 130 | 20241126 | 164400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 131 | 20241126 | 164300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 132 | 20241126 | 164200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 133 | 20241126 | 164100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 134 | 20241126 | 164000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 135 | 20241126 | 163900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 136 | 20241126 | 163800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 137 | 20241126 | 163700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 138 | 20241126 | 163600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 139 | 20241126 | 163500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 140 | 20241126 | 163400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 141 | 20241126 | 163300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 142 | 20241126 | 163200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 143 | 20241126 | 163100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 144 | 20241126 | 163000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 145 | 20241126 | 162900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 146 | 20241126 | 162800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 147 | 20241126 | 162700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 148 | 20241126 | 162600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 149 | 20241126 | 162500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 150 | 20241126 | 162400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 151 | 20241126 | 162300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 152 | 20241126 | 162200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 7666 |
| 153 | 20241126 | 162100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 154 | 20241126 | 162000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 155 | 20241126 | 161900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 156 | 20241126 | 161800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 157 | 20241126 | 161700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 158 | 20241126 | 161600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 159 | 20241126 | 161500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 160 | 20241126 | 161400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 161 | 20241126 | 161300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 162 | 20241126 | 161200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 163 | 20241126 | 161100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 164 | 20241126 | 161000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 165 | 20241126 | 160900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 166 | 20241126 | 160800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 167 | 20241126 | 160700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 168 | 20241126 | 160600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 169 | 20241126 | 160500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 170 | 20241126 | 160400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 171 | 20241126 | 160300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 172 | 20241126 | 160200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 173 | 20241126 | 160100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 174 | 20241126 | 160000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 175 | 20241126 | 155900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 176 | 20241126 | 155800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 177 | 20241126 | 155700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 178 | 20241126 | 155600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 179 | 20241126 | 155500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 180 | 20241126 | 155400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 181 | 20241126 | 155300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 182 | 20241126 | 155200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 7666 |
| 183 | 20241126 | 155100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 184 | 20241126 | 155000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 185 | 20241126 | 154900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 186 | 20241126 | 154800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 187 | 20241126 | 154700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 188 | 20241126 | 154600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 189 | 20241126 | 154500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 190 | 20241126 | 154400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 191 | 20241126 | 154300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 192 | 20241126 | 154200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 193 | 20241126 | 154100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 194 | 20241126 | 154000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 195 | 20241126 | 153900 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 196 | 20241126 | 153800 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 197 | 20241126 | 153700 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 198 | 20241126 | 153600 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 199 | 20241126 | 153500 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 200 | 20241126 | 153400 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 201 | 20241126 | 153300 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 202 | 20241126 | 153200 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 203 | 20241126 | 153100 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 0 |
| 204 | 20241126 | 153000 | 47001216400 | 114900 | 114900 | 114900 | 114900 | 7666 |
| 205 | 20241126 | 152900 | 46120393000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 206 | 20241126 | 152800 | 46120393000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 207 | 20241126 | 152700 | 46120393000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 208 | 20241126 | 152600 | 46120393000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 209 | 20241126 | 152500 | 46120393000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 210 | 20241126 | 152400 | 46120393000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 211 | 20241126 | 152300 | 46120393000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 212 | 20241126 | 152200 | 46120393000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 213 | 20241126 | 152100 | 46120393000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 214 | 20241126 | 152000 | 46120393000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 215 | 20241126 | 151900 | 46120393000 | 114900 | 114900 | 115000 | 114800 | 535 |
| 216 | 20241126 | 151800 | 46058898000 | 114900 | 114900 | 115000 | 114800 | 1439 |
| 217 | 20241126 | 151700 | 45893529600 | 114900 | 114900 | 114900 | 114800 | 609 |
| 218 | 20241126 | 151600 | 45823562800 | 114900 | 114900 | 114900 | 114800 | 293 |
| 219 | 20241126 | 151500 | 45789899400 | 114900 | 114900 | 114900 | 114800 | 180 |
| 220 | 20241126 | 151400 | 45769226000 | 114900 | 114900 | 114900 | 114800 | 510 |
| 221 | 20241126 | 151300 | 45710635400 | 114900 | 114900 | 114900 | 114800 | 158 |
| 222 | 20241126 | 151200 | 45692486000 | 114900 | 114900 | 114900 | 114800 | 238 |
| 223 | 20241126 | 151100 | 45665146900 | 114900 | 115000 | 115000 | 114800 | 517 |
| 224 | 20241126 | 151000 | 45605723500 | 114900 | 114900 | 115000 | 114800 | 1047 |
| 225 | 20241126 | 150900 | 45485408000 | 114900 | 114900 | 115000 | 114900 | 520 |
| 226 | 20241126 | 150800 | 45425638300 | 114900 | 114900 | 114900 | 114800 | 2065 |
| 227 | 20241126 | 150700 | 45188389800 | 114800 | 114800 | 114900 | 114800 | 522 |
| 228 | 20241126 | 150600 | 45128439100 | 114900 | 114900 | 114900 | 114800 | 343 |
| 229 | 20241126 | 150500 | 45089034100 | 114800 | 114900 | 114900 | 114800 | 476 |
| 230 | 20241126 | 150400 | 45034371500 | 114900 | 114900 | 114900 | 114800 | 799 |
| 231 | 20241126 | 150300 | 44942627500 | 114800 | 114900 | 114900 | 114700 | 1031 |
| 232 | 20241126 | 150200 | 44824263000 | 114900 | 114900 | 114900 | 114800 | 292 |
| 233 | 20241126 | 150100 | 44790715000 | 114900 | 114900 | 114900 | 114800 | 311 |
| 234 | 20241126 | 150000 | 44754989300 | 114900 | 114900 | 115000 | 114700 | 327 |
| 235 | 20241126 | 145900 | 44717421100 | 114900 | 114800 | 115000 | 114700 | 585 |
| 236 | 20241126 | 145800 | 44650234400 | 114800 | 114800 | 114800 | 114700 | 491 |
| 237 | 20241126 | 145700 | 44593874400 | 114800 | 114800 | 114800 | 114700 | 1399 |
| 238 | 20241126 | 145600 | 44433376800 | 114800 | 114900 | 115000 | 114700 | 613 |
| 239 | 20241126 | 145500 | 44362968900 | 115000 | 114900 | 115000 | 114800 | 731 |
| 240 | 20241126 | 145400 | 44278951600 | 114900 | 114900 | 114900 | 114800 | 302 |
| 241 | 20241126 | 145300 | 44244259200 | 114900 | 115000 | 115000 | 114800 | 258 |
| 242 | 20241126 | 145200 | 44214604500 | 114800 | 115000 | 115000 | 114800 | 485 |
| 243 | 20241126 | 145100 | 44158850200 | 114900 | 114900 | 115000 | 114900 | 519 |
| 244 | 20241126 | 145000 | 44099201100 | 114900 | 115000 | 115000 | 114800 | 381 |
| 245 | 20241126 | 144900 | 44055424200 | 115000 | 115000 | 115000 | 114800 | 530 |
| 246 | 20241126 | 144800 | 43994507200 | 115000 | 114900 | 115000 | 114800 | 488 |
| 247 | 20241126 | 144700 | 43938432600 | 115000 | 114900 | 115000 | 114800 | 445 |
| 248 | 20241126 | 144600 | 43887284300 | 114900 | 114900 | 115000 | 114800 | 757 |
| 249 | 20241126 | 144500 | 43800311800 | 114900 | 114900 | 114900 | 114700 | 973 |
| 250 | 20241126 | 144400 | 43688539000 | 114900 | 114800 | 114900 | 114800 | 315 |
| 251 | 20241126 | 144300 | 43652349500 | 114800 | 114900 | 114900 | 114800 | 433 |
| 252 | 20241126 | 144200 | 43602630400 | 114900 | 114900 | 115000 | 114800 | 363 |
| 253 | 20241126 | 144100 | 43560909800 | 114900 | 115000 | 115000 | 114900 | 783 |
| 254 | 20241126 | 144000 | 43470921400 | 114900 | 115000 | 115000 | 114900 | 417 |
| 255 | 20241126 | 143900 | 43422983300 | 115000 | 114900 | 115000 | 114800 | 489 |
| 256 | 20241126 | 143800 | 43366797100 | 114900 | 114900 | 114900 | 114800 | 248 |
| 257 | 20241126 | 143700 | 43338312100 | 114800 | 114900 | 114900 | 114800 | 458 |
| 258 | 20241126 | 143600 | 43285695800 | 114800 | 114900 | 114900 | 114800 | 591 |
| 259 | 20241126 | 143500 | 43217832500 | 114900 | 114900 | 115000 | 114800 | 680 |
| 260 | 20241126 | 143400 | 43139695000 | 114900 | 114900 | 114900 | 114900 | 256 |
| 261 | 20241126 | 143300 | 43110280600 | 114900 | 114900 | 114900 | 114800 | 639 |
| 262 | 20241126 | 143200 | 43036868700 | 114900 | 114900 | 114900 | 114800 | 276 |
| 263 | 20241126 | 143100 | 43005162400 | 114900 | 114800 | 114900 | 114800 | 278 |
| 264 | 20241126 | 143000 | 42973231300 | 114900 | 114900 | 114900 | 114800 | 435 |
| 265 | 20241126 | 142900 | 42923257900 | 114900 | 114900 | 114900 | 114800 | 196 |
| 266 | 20241126 | 142800 | 42900743600 | 114900 | 114900 | 114900 | 114800 | 539 |
| 267 | 20241126 | 142700 | 42838835500 | 114800 | 114900 | 114900 | 114800 | 314 |
| 268 | 20241126 | 142600 | 42802759200 | 114900 | 114900 | 114900 | 114800 | 367 |
| 269 | 20241126 | 142500 | 42760600900 | 114900 | 114900 | 114900 | 114800 | 419 |
| 270 | 20241126 | 142400 | 42712463900 | 114900 | 115000 | 115000 | 114800 | 254 |
| 271 | 20241126 | 142300 | 42683279300 | 114900 | 114900 | 115000 | 114800 | 846 |
| 272 | 20241126 | 142200 | 42586061400 | 114900 | 114900 | 114900 | 114800 | 786 |
| 273 | 20241126 | 142100 | 42495758000 | 114800 | 114800 | 114900 | 114800 | 358 |
| 274 | 20241126 | 142000 | 42454633500 | 114900 | 114800 | 114900 | 114800 | 512 |
| 275 | 20241126 | 141900 | 42395815000 | 114900 | 114900 | 114900 | 114800 | 609 |
| 276 | 20241126 | 141800 | 42325869000 | 114900 | 114900 | 114900 | 114800 | 420 |
| 277 | 20241126 | 141700 | 42277619300 | 114900 | 114900 | 114900 | 114800 | 313 |
| 278 | 20241126 | 141600 | 42241665900 | 114900 | 114800 | 114900 | 114800 | 382 |
| 279 | 20241126 | 141500 | 42197793300 | 114800 | 114900 | 114900 | 114800 | 726 |
| 280 | 20241126 | 141400 | 42114392100 | 114900 | 114900 | 114900 | 114800 | 270 |
| 281 | 20241126 | 141300 | 42083378100 | 114900 | 114800 | 114900 | 114700 | 910 |
| 282 | 20241126 | 141200 | 41978914900 | 114800 | 114900 | 114900 | 114700 | 207 |
| 283 | 20241126 | 141100 | 41955150800 | 114900 | 114900 | 114900 | 114700 | 836 |
| 284 | 20241126 | 141000 | 41859147900 | 114900 | 114800 | 114900 | 114700 | 775 |
| 285 | 20241126 | 140900 | 41770157600 | 114900 | 114800 | 114900 | 114700 | 505 |
| 286 | 20241126 | 140800 | 41712179700 | 114800 | 114800 | 114800 | 114700 | 696 |
| 287 | 20241126 | 140700 | 41632292000 | 114800 | 114800 | 114800 | 114700 | 253 |
| 288 | 20241126 | 140600 | 41603256400 | 114800 | 114700 | 114800 | 114700 | 363 |
| 289 | 20241126 | 140500 | 41561594500 | 114800 | 114800 | 114800 | 114600 | 830 |
| 290 | 20241126 | 140400 | 41466423700 | 114900 | 114800 | 114900 | 114600 | 266 |
| 291 | 20241126 | 140300 | 41435899200 | 114900 | 114800 | 114900 | 114700 | 609 |
| 292 | 20241126 | 140200 | 41366011200 | 114800 | 114800 | 114800 | 114700 | 271 |
| 293 | 20241126 | 140100 | 41334912000 | 114800 | 114800 | 114800 | 114700 | 356 |
| 294 | 20241126 | 140000 | 41294051800 | 114800 | 114700 | 114800 | 114600 | 683 |
| 295 | 20241126 | 135900 | 41215685300 | 114700 | 114800 | 114800 | 114600 | 913 |
| 296 | 20241126 | 135800 | 41110957700 | 114800 | 114700 | 114800 | 114600 | 794 |
| 297 | 20241126 | 135700 | 41019895200 | 114700 | 114800 | 114800 | 114600 | 1768 |
| 298 | 20241126 | 135600 | 40817171000 | 114800 | 114800 | 114800 | 114700 | 463 |
| 299 | 20241126 | 135500 | 40764028800 | 114800 | 114800 | 114800 | 114700 | 282 |
| 300 | 20241126 | 135400 | 40731669200 | 114700 | 114800 | 114800 | 114700 | 464 |
| 301 | 20241126 | 135300 | 40678417000 | 114800 | 114700 | 114800 | 114700 | 343 |
| 302 | 20241126 | 135200 | 40639051400 | 114800 | 114800 | 114800 | 114700 | 400 |
| 303 | 20241126 | 135100 | 40593145100 | 114800 | 114800 | 114800 | 114700 | 170 |
| 304 | 20241126 | 135000 | 40573631500 | 114700 | 114800 | 114800 | 114700 | 314 |
| 305 | 20241126 | 134900 | 40537592300 | 114800 | 114800 | 114800 | 114700 | 484 |
| 306 | 20241126 | 134800 | 40482044300 | 114800 | 114800 | 114900 | 114700 | 653 |
| 307 | 20241126 | 134700 | 40407075600 | 114900 | 114800 | 114900 | 114700 | 262 |
| 308 | 20241126 | 134600 | 40376996900 | 114800 | 114900 | 114900 | 114700 | 376 |
| 309 | 20241126 | 134500 | 40333825300 | 114900 | 114900 | 114900 | 114800 | 722 |
| 310 | 20241126 | 134400 | 40250903800 | 114900 | 114900 | 114900 | 114800 | 230 |
| 311 | 20241126 | 134300 | 40224492900 | 114900 | 114700 | 114900 | 114700 | 1476 |
| 312 | 20241126 | 134200 | 40055050400 | 114800 | 114800 | 114800 | 114700 | 465 |
| 313 | 20241126 | 134100 | 40001675400 | 114800 | 114800 | 114800 | 114700 | 578 |
| 314 | 20241126 | 134000 | 39935344400 | 114800 | 114800 | 114800 | 114700 | 127 |
| 315 | 20241126 | 133900 | 39920765200 | 114700 | 114800 | 114800 | 114600 | 729 |
| 316 | 20241126 | 133800 | 39837144600 | 114800 | 114800 | 114800 | 114700 | 513 |
| 317 | 20241126 | 133700 | 39778260400 | 114800 | 114600 | 114800 | 114500 | 1376 |
| 318 | 20241126 | 133600 | 39620492500 | 114600 | 114700 | 114700 | 114500 | 1324 |
| 319 | 20241126 | 133500 | 39468774200 | 114600 | 114700 | 114700 | 114600 | 170 |
| 320 | 20241126 | 133400 | 39449282800 | 114700 | 114700 | 114700 | 114600 | 578 |
| 321 | 20241126 | 133300 | 39383001200 | 114700 | 114700 | 114700 | 114600 | 106 |
| 322 | 20241126 | 133200 | 39370844900 | 114700 | 114600 | 114700 | 114500 | 291 |
| 323 | 20241126 | 133100 | 39337491000 | 114600 | 114700 | 114700 | 114500 | 397 |
| 324 | 20241126 | 133000 | 39292000500 | 114700 | 114600 | 114700 | 114500 | 870 |
| 325 | 20241126 | 132900 | 39192284000 | 114600 | 114500 | 114600 | 114400 | 206 |
| 326 | 20241126 | 132800 | 39168698700 | 114500 | 114500 | 114500 | 114400 | 207 |
| 327 | 20241126 | 132700 | 39145010200 | 114500 | 114500 | 114500 | 114400 | 363 |
| 328 | 20241126 | 132600 | 39103454600 | 114500 | 114400 | 114500 | 114300 | 143 |
| 329 | 20241126 | 132500 | 39087093600 | 114400 | 114300 | 114400 | 114300 | 314 |
| 330 | 20241126 | 132400 | 39051189800 | 114400 | 114500 | 114500 | 114300 | 102 |
| 331 | 20241126 | 132300 | 39039520800 | 114500 | 114300 | 114500 | 114200 | 682 |
| 332 | 20241126 | 132200 | 38961510900 | 114400 | 114400 | 114500 | 114100 | 599 |
| 333 | 20241126 | 132100 | 38892994600 | 114300 | 114500 | 114500 | 114200 | 560 |
| 334 | 20241126 | 132000 | 38828934500 | 114500 | 114500 | 114600 | 114400 | 317 |
| 335 | 20241126 | 131900 | 38792652400 | 114500 | 114600 | 114600 | 114300 | 447 |
| 336 | 20241126 | 131800 | 38741485600 | 114600 | 114500 | 114600 | 114400 | 368 |
| 337 | 20241126 | 131700 | 38699322500 | 114500 | 114600 | 114600 | 114400 | 155 |
| 338 | 20241126 | 131600 | 38681575600 | 114600 | 114400 | 114600 | 114400 | 492 |
| 339 | 20241126 | 131500 | 38625247300 | 114400 | 114400 | 114500 | 114400 | 322 |
| 340 | 20241126 | 131400 | 38588392500 | 114400 | 114500 | 114500 | 114400 | 217 |
| 341 | 20241126 | 131300 | 38563554300 | 114500 | 114600 | 114600 | 114500 | 447 |
| 342 | 20241126 | 131200 | 38512356500 | 114600 | 114700 | 114700 | 114500 | 401 |
| 343 | 20241126 | 131100 | 38466382100 | 114700 | 114600 | 114700 | 114600 | 150 |
| 344 | 20241126 | 131000 | 38449185000 | 114700 | 114700 | 114800 | 114600 | 386 |
| 345 | 20241126 | 130900 | 38404915100 | 114700 | 114800 | 114800 | 114600 | 155 |
| 346 | 20241126 | 130800 | 38387136300 | 114800 | 114700 | 114800 | 114600 | 236 |
| 347 | 20241126 | 130700 | 38360071200 | 114600 | 114700 | 114700 | 114500 | 306 |
| 348 | 20241126 | 130600 | 38325008300 | 114700 | 114800 | 114800 | 114600 | 535 |
| 349 | 20241126 | 130500 | 38263642600 | 114800 | 114800 | 114800 | 114700 | 460 |
| 350 | 20241126 | 130400 | 38210852300 | 114800 | 114800 | 114800 | 114700 | 205 |
| 351 | 20241126 | 130300 | 38187324300 | 114700 | 114700 | 114800 | 114700 | 2874 |
| 352 | 20241126 | 130200 | 37857514400 | 114700 | 114700 | 114700 | 114600 | 248 |
| 353 | 20241126 | 130100 | 37829080000 | 114700 | 114700 | 114700 | 114600 | 542 |
| 354 | 20241126 | 130000 | 37766931000 | 114600 | 114700 | 114700 | 114500 | 283 |
| 355 | 20241126 | 125900 | 37734488100 | 114600 | 114700 | 114700 | 114600 | 435 |
| 356 | 20241126 | 125800 | 37684623600 | 114700 | 114700 | 114700 | 114600 | 186 |
| 357 | 20241126 | 125700 | 37663292400 | 114700 | 114700 | 114800 | 114700 | 447 |
| 358 | 20241126 | 125600 | 37612008200 | 114700 | 114800 | 114800 | 114600 | 570 |
| 359 | 20241126 | 125500 | 37546615800 | 114800 | 114700 | 114800 | 114600 | 604 |
| 360 | 20241126 | 125400 | 37477338200 | 114700 | 114700 | 114800 | 114600 | 2177 |
| 361 | 20241126 | 125300 | 37227594700 | 114700 | 114600 | 114700 | 114500 | 1362 |
| 362 | 20241126 | 125200 | 37071518800 | 114600 | 114600 | 114600 | 114500 | 187 |
| 363 | 20241126 | 125100 | 37050094900 | 114600 | 114500 | 114600 | 114500 | 233 |
| 364 | 20241126 | 125000 | 37023403700 | 114600 | 114500 | 114600 | 114500 | 657 |
| 365 | 20241126 | 124900 | 36948154600 | 114500 | 114600 | 114600 | 114400 | 351 |
| 366 | 20241126 | 124800 | 36907967600 | 114600 | 114600 | 114600 | 114500 | 222 |
| 367 | 20241126 | 124700 | 36882539600 | 114600 | 114600 | 114600 | 114500 | 480 |
| 368 | 20241126 | 124600 | 36827551600 | 114500 | 114500 | 114600 | 114400 | 681 |
| 369 | 20241126 | 124500 | 36749545400 | 114500 | 114500 | 114500 | 114400 | 415 |
| 370 | 20241126 | 124400 | 36702035600 | 114500 | 114400 | 114500 | 114400 | 636 |
| 371 | 20241126 | 124300 | 36629231900 | 114400 | 114600 | 114600 | 114400 | 807 |
| 372 | 20241126 | 124200 | 36536824800 | 114600 | 114600 | 114600 | 114500 | 488 |
| 373 | 20241126 | 124100 | 36480916600 | 114600 | 114600 | 114600 | 114500 | 168 |
| 374 | 20241126 | 124000 | 36461670100 | 114600 | 114600 | 114600 | 114500 | 125 |
| 375 | 20241126 | 123900 | 36447347200 | 114500 | 114600 | 114600 | 114500 | 415 |
| 376 | 20241126 | 123800 | 36399812300 | 114600 | 114500 | 114600 | 114400 | 481 |
| 377 | 20241126 | 123700 | 36344728300 | 114500 | 114600 | 114600 | 114400 | 355 |
| 378 | 20241126 | 123600 | 36304074500 | 114600 | 114500 | 114600 | 114400 | 539 |
| 379 | 20241126 | 123500 | 36242351000 | 114500 | 114600 | 114600 | 114400 | 809 |
| 380 | 20241126 | 123400 | 36149711400 | 114600 | 114600 | 114600 | 114500 | 292 |
| 381 | 20241126 | 123300 | 36116264000 | 114600 | 114600 | 114600 | 114500 | 143 |
| 382 | 20241126 | 123200 | 36099877300 | 114600 | 114600 | 114600 | 114500 | 246 |
| 383 | 20241126 | 123100 | 36071695700 | 114600 | 114500 | 114600 | 114400 | 486 |
| 384 | 20241126 | 123000 | 36016053900 | 114500 | 114600 | 114600 | 114500 | 494 |
| 385 | 20241126 | 122900 | 35959470400 | 114600 | 114600 | 114600 | 114500 | 105 |
| 386 | 20241126 | 122800 | 35947437700 | 114600 | 114600 | 114600 | 114500 | 752 |
| 387 | 20241126 | 122700 | 35861279600 | 114600 | 114600 | 114600 | 114500 | 452 |
| 388 | 20241126 | 122600 | 35809505700 | 114600 | 114500 | 114600 | 114500 | 417 |
| 389 | 20241126 | 122500 | 35761746800 | 114500 | 114600 | 114700 | 114500 | 301 |
| 390 | 20241126 | 122400 | 35727252900 | 114600 | 114700 | 114700 | 114500 | 529 |
| 391 | 20241126 | 122300 | 35666610000 | 114700 | 114700 | 114700 | 114600 | 260 |
| 392 | 20241126 | 122200 | 35636800900 | 114700 | 114700 | 114800 | 114500 | 735 |
| 393 | 20241126 | 122100 | 35552553600 | 114700 | 114500 | 114800 | 114500 | 4113 |
| 394 | 20241126 | 122000 | 35081112200 | 114500 | 114500 | 114500 | 114400 | 650 |
| 395 | 20241126 | 121900 | 35006710800 | 114500 | 114400 | 114500 | 114400 | 399 |
| 396 | 20241126 | 121800 | 34961055700 | 114500 | 114200 | 114500 | 114200 | 2708 |
| 397 | 20241126 | 121700 | 34651419500 | 114300 | 114300 | 114300 | 114200 | 388 |
| 398 | 20241126 | 121600 | 34607085600 | 114300 | 114300 | 114300 | 114200 | 270 |
| 399 | 20241126 | 121500 | 34576232800 | 114300 | 114200 | 114300 | 114100 | 474 |
| 400 | 20241126 | 121400 | 34522090800 | 114200 | 114200 | 114200 | 114000 | 1075 |
| 401 | 20241126 | 121300 | 34399391600 | 114100 | 114200 | 114300 | 114100 | 457 |
| 402 | 20241126 | 121200 | 34347193900 | 114200 | 114300 | 114300 | 114200 | 305 |
| 403 | 20241126 | 121100 | 34312350500 | 114200 | 114300 | 114300 | 114200 | 195 |
| 404 | 20241126 | 121000 | 34290066400 | 114300 | 114300 | 114300 | 114200 | 323 |
| 405 | 20241126 | 120900 | 34253163100 | 114200 | 114300 | 114300 | 114200 | 557 |
| 406 | 20241126 | 120800 | 34189535500 | 114300 | 114200 | 114300 | 114200 | 417 |
| 407 | 20241126 | 120700 | 34141906900 | 114200 | 114200 | 114200 | 114100 | 911 |
| 408 | 20241126 | 120600 | 34037887000 | 114100 | 114000 | 114200 | 114000 | 757 |
| 409 | 20241126 | 120500 | 33951520100 | 114000 | 114000 | 114100 | 113900 | 340 |
| 410 | 20241126 | 120400 | 33912763100 | 113900 | 113900 | 114000 | 113900 | 142 |
| 411 | 20241126 | 120300 | 33896579600 | 113900 | 113900 | 114000 | 113900 | 140 |
| 412 | 20241126 | 120200 | 33880632600 | 113900 | 113900 | 114000 | 113700 | 342 |
| 413 | 20241126 | 120100 | 33841700800 | 113900 | 113900 | 114000 | 113800 | 143 |
| 414 | 20241126 | 120000 | 33825412000 | 113800 | 113700 | 114000 | 113700 | 1259 |
| 415 | 20241126 | 115900 | 33682189900 | 113600 | 113800 | 114000 | 113600 | 1038 |
| 416 | 20241126 | 115800 | 33564115600 | 113800 | 113900 | 114000 | 113700 | 294 |
| 417 | 20241126 | 115700 | 33530648100 | 113800 | 114000 | 114000 | 113700 | 186 |
| 418 | 20241126 | 115600 | 33509477800 | 114000 | 114100 | 114100 | 113700 | 404 |
| 419 | 20241126 | 115500 | 33463479800 | 114100 | 114000 | 114100 | 113800 | 294 |
| 420 | 20241126 | 115400 | 33429974100 | 114000 | 114000 | 114000 | 113800 | 308 |
| 421 | 20241126 | 115300 | 33394891300 | 113900 | 113900 | 114000 | 113800 | 144 |
| 422 | 20241126 | 115200 | 33378481400 | 113900 | 113900 | 113900 | 113700 | 317 |
| 423 | 20241126 | 115100 | 33342393800 | 113900 | 113800 | 113900 | 113700 | 270 |
| 424 | 20241126 | 115000 | 33311658900 | 113800 | 114000 | 114000 | 113700 | 226 |
| 425 | 20241126 | 114900 | 33285918700 | 114000 | 113900 | 114000 | 113700 | 199 |
| 426 | 20241126 | 114800 | 33263260100 | 113900 | 113900 | 113900 | 113700 | 327 |
| 427 | 20241126 | 114700 | 33226027700 | 113900 | 113900 | 113900 | 113600 | 182 |
| 428 | 20241126 | 114600 | 33205315900 | 113900 | 113700 | 113900 | 113500 | 615 |
| 429 | 20241126 | 114500 | 33135415700 | 113700 | 113800 | 113800 | 113600 | 485 |
| 430 | 20241126 | 114400 | 33080249200 | 113800 | 113600 | 113900 | 113500 | 1053 |
| 431 | 20241126 | 114300 | 32960554500 | 113600 | 113500 | 113600 | 113500 | 403 |
| 432 | 20241126 | 114200 | 32914780600 | 113600 | 113500 | 113600 | 113500 | 310 |
| 433 | 20241126 | 114100 | 32879574000 | 113600 | 113700 | 113700 | 113500 | 492 |
| 434 | 20241126 | 114000 | 32823667100 | 113700 | 113800 | 113800 | 113600 | 388 |
| 435 | 20241126 | 113900 | 32779552000 | 113600 | 113900 | 113900 | 113600 | 325 |
| 436 | 20241126 | 113800 | 32742569500 | 113600 | 113900 | 114000 | 113600 | 394 |
| 437 | 20241126 | 113700 | 32697708500 | 113900 | 113600 | 113900 | 113500 | 412 |
| 438 | 20241126 | 113600 | 32650838600 | 113500 | 113800 | 113900 | 113400 | 6988 |
| 439 | 20241126 | 113500 | 31856765700 | 113800 | 113800 | 113800 | 113700 | 272 |
| 440 | 20241126 | 113400 | 31825820300 | 113800 | 113800 | 113800 | 113700 | 250 |
| 441 | 20241126 | 113300 | 31797381500 | 113800 | 114000 | 114000 | 113700 | 469 |
| 442 | 20241126 | 113200 | 31743990600 | 113900 | 113900 | 114000 | 113800 | 332 |
| 443 | 20241126 | 113100 | 31706173500 | 113900 | 113900 | 114000 | 113800 | 315 |
| 444 | 20241126 | 113000 | 31670292500 | 114000 | 114000 | 114000 | 113900 | 182 |
| 445 | 20241126 | 112900 | 31649552300 | 113900 | 113900 | 114000 | 113900 | 214 |
| 446 | 20241126 | 112800 | 31625163600 | 114000 | 113900 | 114100 | 113800 | 1019 |
| 447 | 20241126 | 112700 | 31508973200 | 113900 | 114100 | 114100 | 113800 | 1526 |
| 448 | 20241126 | 112600 | 31335169400 | 114100 | 114100 | 114100 | 114000 | 260 |
| 449 | 20241126 | 112500 | 31305512600 | 114100 | 114100 | 114100 | 114000 | 194 |
| 450 | 20241126 | 112400 | 31283379100 | 114100 | 114100 | 114100 | 113900 | 1012 |
| 451 | 20241126 | 112300 | 31168003300 | 114000 | 114100 | 114100 | 114000 | 244 |
| 452 | 20241126 | 112200 | 31140177900 | 114000 | 114000 | 114100 | 114000 | 675 |
| 453 | 20241126 | 112100 | 31063209300 | 114100 | 114100 | 114200 | 114000 | 492 |
| 454 | 20241126 | 112000 | 31007072500 | 114100 | 114000 | 114100 | 113900 | 507 |
| 455 | 20241126 | 111900 | 30949258800 | 113900 | 114000 | 114000 | 113900 | 243 |
| 456 | 20241126 | 111800 | 30921565300 | 114000 | 114000 | 114000 | 113900 | 200 |
| 457 | 20241126 | 111700 | 30898765600 | 114000 | 114000 | 114100 | 113900 | 349 |
| 458 | 20241126 | 111600 | 30858971400 | 114000 | 114200 | 114200 | 114000 | 260 |
| 459 | 20241126 | 111500 | 30829320000 | 114000 | 114100 | 114200 | 114000 | 791 |
| 460 | 20241126 | 111400 | 30739052800 | 114100 | 114000 | 114100 | 114000 | 177 |
| 461 | 20241126 | 111300 | 30718862900 | 114100 | 114000 | 114100 | 113900 | 510 |
| 462 | 20241126 | 111200 | 30660727600 | 114000 | 114000 | 114100 | 114000 | 479 |
| 463 | 20241126 | 111100 | 30606097400 | 114100 | 114100 | 114200 | 114000 | 481 |
| 464 | 20241126 | 111000 | 30551232500 | 114100 | 114200 | 114200 | 114000 | 294 |
| 465 | 20241126 | 110900 | 30517675000 | 114200 | 114300 | 114300 | 114100 | 370 |
| 466 | 20241126 | 110800 | 30475440500 | 114300 | 114300 | 114300 | 114100 | 459 |
| 467 | 20241126 | 110700 | 30423032800 | 114300 | 114200 | 114300 | 114100 | 609 |
| 468 | 20241126 | 110600 | 30353500300 | 114100 | 114100 | 114100 | 114000 | 396 |
| 469 | 20241126 | 110500 | 30308335100 | 114000 | 114100 | 114200 | 114000 | 350 |
| 470 | 20241126 | 110400 | 30268394100 | 114100 | 114000 | 114100 | 114000 | 436 |
| 471 | 20241126 | 110300 | 30218652900 | 114000 | 114100 | 114100 | 114000 | 434 |
| 472 | 20241126 | 110200 | 30169169300 | 114100 | 114300 | 114300 | 114000 | 657 |
| 473 | 20241126 | 110100 | 30094189200 | 114200 | 114300 | 114400 | 114200 | 288 |
| 474 | 20241126 | 110000 | 30061271800 | 114300 | 114300 | 114400 | 114200 | 562 |
| 475 | 20241126 | 105900 | 29997009200 | 114200 | 114300 | 114400 | 114200 | 276 |
| 476 | 20241126 | 105800 | 29965459500 | 114200 | 114200 | 114300 | 114100 | 1561 |
| 477 | 20241126 | 105700 | 29787226700 | 114200 | 114200 | 114200 | 114100 | 280 |
| 478 | 20241126 | 105600 | 29755265100 | 114200 | 114200 | 114200 | 114000 | 393 |
| 479 | 20241126 | 105500 | 29710412600 | 114200 | 114100 | 114200 | 114100 | 188 |
| 480 | 20241126 | 105400 | 29688954700 | 114000 | 114100 | 114100 | 114000 | 690 |
| 481 | 20241126 | 105300 | 29610248500 | 114100 | 114100 | 114100 | 113900 | 325 |
| 482 | 20241126 | 105200 | 29573196500 | 114100 | 114300 | 114300 | 113900 | 2011 |
| 483 | 20241126 | 105100 | 29343701900 | 114300 | 114300 | 114500 | 114200 | 1711 |
| 484 | 20241126 | 105000 | 29148063800 | 114300 | 114200 | 114400 | 114100 | 1069 |
| 485 | 20241126 | 104900 | 29025911000 | 114200 | 114000 | 114300 | 114000 | 2569 |
| 486 | 20241126 | 104800 | 28732677200 | 114000 | 114000 | 114000 | 113900 | 532 |
| 487 | 20241126 | 104700 | 28672046100 | 113900 | 114000 | 114000 | 113900 | 912 |
| 488 | 20241126 | 104600 | 28568129800 | 114000 | 113900 | 114000 | 113800 | 1213 |
| 489 | 20241126 | 104500 | 28429959400 | 113800 | 113700 | 113900 | 113700 | 505 |
| 490 | 20241126 | 104400 | 28372481400 | 113800 | 113900 | 113900 | 113700 | 798 |
| 491 | 20241126 | 104300 | 28281657200 | 113900 | 113800 | 113900 | 113800 | 662 |
| 492 | 20241126 | 104200 | 28206266100 | 113800 | 113700 | 113900 | 113700 | 413 |
| 493 | 20241126 | 104100 | 28159260200 | 113700 | 113800 | 113900 | 113700 | 423 |
| 494 | 20241126 | 104000 | 28111125200 | 113700 | 113800 | 113800 | 113500 | 1337 |
| 495 | 20241126 | 103900 | 27959135800 | 113700 | 113800 | 113800 | 113700 | 241 |
| 496 | 20241126 | 103800 | 27931712800 | 113800 | 113800 | 113800 | 113700 | 450 |
| 497 | 20241126 | 103700 | 27880511400 | 113800 | 113800 | 113800 | 113600 | 361 |
| 498 | 20241126 | 103600 | 27839461900 | 113800 | 113700 | 113800 | 113600 | 454 |
| 499 | 20241126 | 103500 | 27787804900 | 113700 | 113600 | 113800 | 113400 | 1069 |
| 500 | 20241126 | 103400 | 27666306300 | 113600 | 113600 | 113600 | 113400 | 166 |
| 501 | 20241126 | 103300 | 27647457800 | 113500 | 113600 | 113700 | 113500 | 421 |
| 502 | 20241126 | 103200 | 27599639500 | 113700 | 113600 | 113700 | 113500 | 356 |
| 503 | 20241126 | 103100 | 27559183000 | 113600 | 113600 | 113700 | 113500 | 638 |
| 504 | 20241126 | 103000 | 27486729400 | 113600 | 113500 | 113600 | 113500 | 207 |
| 505 | 20241126 | 102900 | 27463229800 | 113500 | 113700 | 113700 | 113200 | 1887 |
| 506 | 20241126 | 102800 | 27249233900 | 113700 | 113600 | 113700 | 113600 | 402 |
| 507 | 20241126 | 102700 | 27203554000 | 113500 | 113600 | 113600 | 113500 | 840 |
| 508 | 20241126 | 102600 | 27108180400 | 113600 | 113500 | 113600 | 113500 | 603 |
| 509 | 20241126 | 102500 | 27039732900 | 113400 | 113400 | 113600 | 113300 | 1463 |
| 510 | 20241126 | 102400 | 26873768000 | 113400 | 113500 | 113500 | 113400 | 952 |
| 511 | 20241126 | 102300 | 26765777600 | 113500 | 113400 | 113600 | 113300 | 1847 |
| 512 | 20241126 | 102200 | 26556320500 | 113600 | 113600 | 113700 | 113400 | 1486 |
| 513 | 20241126 | 102100 | 26387580900 | 113500 | 113400 | 113600 | 113300 | 876 |
| 514 | 20241126 | 102000 | 26288214100 | 113300 | 113200 | 113400 | 113200 | 488 |
| 515 | 20241126 | 101900 | 26232925800 | 113200 | 113300 | 113400 | 113200 | 1001 |
| 516 | 20241126 | 101800 | 26119521500 | 113400 | 113400 | 113400 | 113200 | 1064 |
| 517 | 20241126 | 101700 | 25999039900 | 113400 | 113200 | 113500 | 113000 | 2422 |
| 518 | 20241126 | 101600 | 25724678500 | 113200 | 112800 | 113200 | 112700 | 1659 |
| 519 | 20241126 | 101500 | 25537213100 | 112800 | 112300 | 112800 | 112200 | 2034 |
| 520 | 20241126 | 101400 | 25308487300 | 112300 | 112400 | 112400 | 112300 | 1023 |
| 521 | 20241126 | 101300 | 25193565600 | 112400 | 112400 | 112600 | 112300 | 1286 |
| 522 | 20241126 | 101200 | 25049028100 | 112300 | 112500 | 112500 | 112300 | 1151 |
| 523 | 20241126 | 101100 | 24919707300 | 112400 | 112700 | 112800 | 112300 | 1899 |
| 524 | 20241126 | 101000 | 24706111900 | 112800 | 112500 | 112800 | 112300 | 2297 |
| 525 | 20241126 | 100900 | 24447774700 | 112500 | 112500 | 112600 | 112300 | 1479 |
| 526 | 20241126 | 100800 | 24281424900 | 112500 | 112300 | 112700 | 112200 | 3330 |
| 527 | 20241126 | 100700 | 23907153500 | 112300 | 112300 | 112400 | 112200 | 1137 |
| 528 | 20241126 | 100600 | 23779472300 | 112300 | 112300 | 112400 | 112100 | 1266 |
| 529 | 20241126 | 100500 | 23637397000 | 112200 | 112300 | 112500 | 112200 | 1616 |
| 530 | 20241126 | 100400 | 23455880600 | 112100 | 112300 | 112300 | 112000 | 5195 |
| 531 | 20241126 | 100300 | 22873446900 | 112100 | 112400 | 112400 | 112100 | 1442 |
| 532 | 20241126 | 100200 | 22711631400 | 112400 | 112200 | 112500 | 112100 | 2812 |
| 533 | 20241126 | 100100 | 22395863800 | 112100 | 112500 | 112500 | 112100 | 5661 |
| 534 | 20241126 | 100000 | 21760585300 | 112500 | 112500 | 112600 | 112400 | 722 |
| 535 | 20241126 | 095900 | 21679382800 | 112600 | 112300 | 112700 | 112300 | 2692 |
| 536 | 20241126 | 095800 | 21376636200 | 112400 | 112300 | 112400 | 112300 | 1396 |
| 537 | 20241126 | 095700 | 21219787600 | 112400 | 112300 | 112700 | 112300 | 4128 |
| 538 | 20241126 | 095600 | 20755791600 | 112400 | 112700 | 112700 | 112300 | 4482 |
| 539 | 20241126 | 095500 | 20251851500 | 112600 | 112800 | 112900 | 112500 | 1804 |
| 540 | 20241126 | 095400 | 20048512700 | 112800 | 112700 | 112900 | 112600 | 1327 |
| 541 | 20241126 | 095300 | 19898902300 | 112700 | 112600 | 112800 | 112400 | 1531 |
| 542 | 20241126 | 095200 | 19726503300 | 112600 | 112900 | 113000 | 112400 | 6963 |
| 543 | 20241126 | 095100 | 18942148500 | 112900 | 112900 | 113100 | 112700 | 2163 |
| 544 | 20241126 | 095000 | 18697961500 | 112900 | 112700 | 113200 | 112600 | 3408 |
| 545 | 20241126 | 094900 | 18313447900 | 112600 | 113100 | 113200 | 112600 | 7389 |
| 546 | 20241126 | 094800 | 17479077000 | 113100 | 113200 | 113400 | 113000 | 2692 |
| 547 | 20241126 | 094700 | 17174224900 | 113200 | 114100 | 114100 | 113000 | 6346 |
| 548 | 20241126 | 094600 | 16454520300 | 114100 | 113900 | 114300 | 113700 | 3422 |
| 549 | 20241126 | 094500 | 16064582700 | 113900 | 114500 | 114500 | 113700 | 7880 |
| 550 | 20241126 | 094400 | 15165009000 | 114400 | 114600 | 114700 | 114400 | 1652 |
| 551 | 20241126 | 094300 | 14975769600 | 114600 | 114500 | 114700 | 114400 | 1249 |
| 552 | 20241126 | 094200 | 14832710400 | 114500 | 114900 | 114900 | 114100 | 4985 |
| 553 | 20241126 | 094100 | 14262066800 | 114900 | 114900 | 114900 | 114800 | 1073 |
| 554 | 20241126 | 094000 | 14138786500 | 114900 | 114900 | 115000 | 114800 | 3521 |
| 555 | 20241126 | 093900 | 13734239600 | 114900 | 114600 | 114900 | 114600 | 825 |
| 556 | 20241126 | 093800 | 13639648000 | 114500 | 114900 | 114900 | 114500 | 1495 |
| 557 | 20241126 | 093700 | 13468194000 | 114900 | 114900 | 115000 | 114800 | 1482 |
| 558 | 20241126 | 093600 | 13297904100 | 114900 | 114800 | 115000 | 114700 | 4358 |
| 559 | 20241126 | 093500 | 12797167400 | 114800 | 114900 | 114900 | 114700 | 1983 |
| 560 | 20241126 | 093400 | 12569552500 | 114900 | 114800 | 115000 | 114700 | 3924 |
| 561 | 20241126 | 093300 | 12118913100 | 114800 | 114900 | 114900 | 114700 | 4198 |
| 562 | 20241126 | 093200 | 11637041400 | 114900 | 114600 | 114900 | 114600 | 4200 |
| 563 | 20241126 | 093100 | 11155287900 | 114600 | 114600 | 114600 | 114400 | 2123 |
| 564 | 20241126 | 093000 | 10912201900 | 114500 | 114500 | 114600 | 114400 | 2646 |
| 565 | 20241126 | 092900 | 10609105900 | 114500 | 114300 | 114500 | 114300 | 1131 |
| 566 | 20241126 | 092800 | 10479742700 | 114300 | 114200 | 114400 | 114100 | 3257 |
| 567 | 20241126 | 092700 | 10107882700 | 114200 | 114400 | 114400 | 114200 | 736 |
| 568 | 20241126 | 092600 | 10023758700 | 114300 | 114300 | 114400 | 114200 | 341 |
| 569 | 20241126 | 092500 | 9984780500 | 114300 | 114100 | 114500 | 114100 | 2591 |
| 570 | 20241126 | 092400 | 9688857600 | 114100 | 114300 | 114300 | 113800 | 4544 |
| 571 | 20241126 | 092300 | 9170236600 | 114300 | 114300 | 114400 | 114300 | 43 |
| 572 | 20241126 | 092200 | 9165318700 | 114300 | 114400 | 114400 | 114300 | 685 |
| 573 | 20241126 | 092100 | 9086962500 | 114300 | 114300 | 114400 | 114200 | 1106 |
| 574 | 20241126 | 092000 | 8960526900 | 114300 | 114500 | 114600 | 114200 | 2338 |
| 575 | 20241126 | 091900 | 8692929500 | 114400 | 114400 | 114500 | 114400 | 768 |
| 576 | 20241126 | 091800 | 8605000500 | 114400 | 114500 | 114500 | 114200 | 2109 |
| 577 | 20241126 | 091700 | 8363856300 | 114600 | 114300 | 114600 | 114300 | 923 |
| 578 | 20241126 | 091600 | 8258221500 | 114300 | 114300 | 114500 | 114300 | 1107 |
| 579 | 20241126 | 091500 | 8131599500 | 114400 | 114700 | 114700 | 114200 | 5562 |
| 580 | 20241126 | 091400 | 7494926200 | 114700 | 114600 | 114700 | 114500 | 990 |
| 581 | 20241126 | 091300 | 7381426300 | 114600 | 114800 | 114800 | 114400 | 3937 |
| 582 | 20241126 | 091200 | 6930096900 | 114800 | 114600 | 114800 | 114600 | 2524 |
| 583 | 20241126 | 091100 | 6640483700 | 114600 | 114400 | 114700 | 114400 | 2275 |
| 584 | 20241126 | 091000 | 6380039700 | 114400 | 114400 | 114500 | 114300 | 2307 |
| 585 | 20241126 | 090900 | 6116161700 | 114400 | 114000 | 114400 | 113900 | 2401 |
| 586 | 20241126 | 090800 | 5842207900 | 114000 | 113800 | 114000 | 113700 | 878 |
| 587 | 20241126 | 090700 | 5742269300 | 113800 | 113900 | 114100 | 113800 | 2223 |
| 588 | 20241126 | 090600 | 5488953800 | 114000 | 113800 | 114100 | 113700 | 2252 |
| 589 | 20241126 | 090500 | 5232513700 | 113900 | 113900 | 114400 | 113800 | 5108 |
| 590 | 20241126 | 090400 | 4649625200 | 114100 | 113800 | 114200 | 113400 | 9506 |
| 591 | 20241126 | 090300 | 3566420600 | 113800 | 113400 | 114100 | 113400 | 4414 |
| 592 | 20241126 | 090200 | 3064145900 | 113400 | 113200 | 113700 | 113200 | 2774 |
| 593 | 20241126 | 090100 | 2749294900 | 113000 | 113300 | 113500 | 112700 | 4853 |
| 594 | 20241126 | 090000 | 2200433800 | 113300 | 113300 | 113500 | 112000 | 19462 |