34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 183200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 117392 |
| 3 | 20241126 | 183100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 4 | 20241126 | 183000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 5 | 20241126 | 182900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 6 | 20241126 | 182800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 7 | 20241126 | 182700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 8 | 20241126 | 182600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 9 | 20241126 | 182500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 10 | 20241126 | 182400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 11 | 20241126 | 182300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 12 | 20241126 | 182200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 13 | 20241126 | 182100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 14 | 20241126 | 182000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 15 | 20241126 | 181900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 16 | 20241126 | 181800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 17 | 20241126 | 181700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 18 | 20241126 | 181600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 19 | 20241126 | 181500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 20 | 20241126 | 181400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 21 | 20241126 | 181300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 22 | 20241126 | 181200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 23 | 20241126 | 181100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 24 | 20241126 | 181000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 25 | 20241126 | 180900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 26 | 20241126 | 180800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 27 | 20241126 | 180700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 28 | 20241126 | 180600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 29 | 20241126 | 180500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 30 | 20241126 | 180400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 31 | 20241126 | 180300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 32 | 20241126 | 180200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 117392 |
| 33 | 20241126 | 180100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 34 | 20241126 | 180000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 35 | 20241126 | 175900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 36 | 20241126 | 175800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 37 | 20241126 | 175700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 38 | 20241126 | 175600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 39 | 20241126 | 175500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 40 | 20241126 | 175400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 41 | 20241126 | 175300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 42 | 20241126 | 175200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 43 | 20241126 | 175100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 44 | 20241126 | 175000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 45 | 20241126 | 174900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 46 | 20241126 | 174800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 47 | 20241126 | 174700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 48 | 20241126 | 174600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 49 | 20241126 | 174500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 50 | 20241126 | 174400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 51 | 20241126 | 174300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 52 | 20241126 | 174200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 53 | 20241126 | 174100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 54 | 20241126 | 174000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 55 | 20241126 | 173900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 56 | 20241126 | 173800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 57 | 20241126 | 173700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 58 | 20241126 | 173600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 59 | 20241126 | 173500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 60 | 20241126 | 173400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 61 | 20241126 | 173300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 62 | 20241126 | 173200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 117392 |
| 63 | 20241126 | 173100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 64 | 20241126 | 173000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 65 | 20241126 | 172900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 66 | 20241126 | 172800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 67 | 20241126 | 172700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 68 | 20241126 | 172600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 69 | 20241126 | 172500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 70 | 20241126 | 172400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 71 | 20241126 | 172300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 72 | 20241126 | 172200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 73 | 20241126 | 172100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 74 | 20241126 | 172000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 75 | 20241126 | 171900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 76 | 20241126 | 171800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 77 | 20241126 | 171700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 78 | 20241126 | 171600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 79 | 20241126 | 171500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 80 | 20241126 | 171400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 81 | 20241126 | 171300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 82 | 20241126 | 171200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 83 | 20241126 | 171100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 84 | 20241126 | 171000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 85 | 20241126 | 170900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 86 | 20241126 | 170800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 87 | 20241126 | 170700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 88 | 20241126 | 170600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 89 | 20241126 | 170500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 90 | 20241126 | 170400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 91 | 20241126 | 170300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 92 | 20241126 | 170200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 117392 |
| 93 | 20241126 | 170100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 94 | 20241126 | 170000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 95 | 20241126 | 165900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 96 | 20241126 | 165800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 97 | 20241126 | 165700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 98 | 20241126 | 165600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 99 | 20241126 | 165500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 100 | 20241126 | 165400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 101 | 20241126 | 165300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 102 | 20241126 | 165200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 103 | 20241126 | 165100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 104 | 20241126 | 165000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 105 | 20241126 | 164900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 106 | 20241126 | 164800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 107 | 20241126 | 164700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 108 | 20241126 | 164600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 109 | 20241126 | 164500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 110 | 20241126 | 164400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 111 | 20241126 | 164300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 112 | 20241126 | 164200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 113 | 20241126 | 164100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 114 | 20241126 | 164000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 115 | 20241126 | 163900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 116 | 20241126 | 163800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 117 | 20241126 | 163700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 118 | 20241126 | 163600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 119 | 20241126 | 163500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 120 | 20241126 | 163400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 121 | 20241126 | 163300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 122 | 20241126 | 163200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 117392 |
| 123 | 20241126 | 163100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 124 | 20241126 | 163000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 125 | 20241126 | 162900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 126 | 20241126 | 162800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 127 | 20241126 | 162700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 128 | 20241126 | 162600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 129 | 20241126 | 162500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 130 | 20241126 | 162400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 131 | 20241126 | 162300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 132 | 20241126 | 162200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 133 | 20241126 | 162100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 134 | 20241126 | 162000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 135 | 20241126 | 161900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 136 | 20241126 | 161800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 137 | 20241126 | 161700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 138 | 20241126 | 161600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 139 | 20241126 | 161500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 140 | 20241126 | 161400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 141 | 20241126 | 161300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 142 | 20241126 | 161200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 143 | 20241126 | 161100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 144 | 20241126 | 161000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 145 | 20241126 | 160900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 146 | 20241126 | 160800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 147 | 20241126 | 160700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 148 | 20241126 | 160600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 149 | 20241126 | 160500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 150 | 20241126 | 160400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 151 | 20241126 | 160300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 152 | 20241126 | 160200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 117392 |
| 153 | 20241126 | 160100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 154 | 20241126 | 160000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 155 | 20241126 | 155900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 156 | 20241126 | 155800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 157 | 20241126 | 155700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 158 | 20241126 | 155600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 159 | 20241126 | 155500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 160 | 20241126 | 155400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 161 | 20241126 | 155300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 162 | 20241126 | 155200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 163 | 20241126 | 155100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 164 | 20241126 | 155000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 165 | 20241126 | 154900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 166 | 20241126 | 154800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 167 | 20241126 | 154700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 168 | 20241126 | 154600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 169 | 20241126 | 154500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 170 | 20241126 | 154400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 171 | 20241126 | 154300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 172 | 20241126 | 154200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 173 | 20241126 | 154100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 174 | 20241126 | 154000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 175 | 20241126 | 153900 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 176 | 20241126 | 153800 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 177 | 20241126 | 153700 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 178 | 20241126 | 153600 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 179 | 20241126 | 153500 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 180 | 20241126 | 153400 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 181 | 20241126 | 153300 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 182 | 20241126 | 153200 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 117392 |
| 183 | 20241126 | 153100 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 0 |
| 184 | 20241126 | 153000 | 346335265900 | 177100 | 177100 | 177100 | 177100 | 117392 |
| 185 | 20241126 | 152900 | 325545142700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 186 | 20241126 | 152800 | 325545142700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 187 | 20241126 | 152700 | 325545142700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 188 | 20241126 | 152600 | 325545142700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 189 | 20241126 | 152500 | 325545142700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 190 | 20241126 | 152400 | 325545142700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 191 | 20241126 | 152300 | 325545142700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 192 | 20241126 | 152200 | 325545142700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 193 | 20241126 | 152100 | 325545142700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 194 | 20241126 | 152000 | 325545142700 | 177600 | 177600 | 177600 | 177600 | 0 |
| 195 | 20241126 | 151900 | 325545142700 | 177600 | 177600 | 177700 | 177600 | 6772 |
| 196 | 20241126 | 151800 | 324341988900 | 177700 | 177700 | 177700 | 177600 | 10069 |
| 197 | 20241126 | 151700 | 322552983700 | 177700 | 177700 | 177700 | 177600 | 3986 |
| 198 | 20241126 | 151600 | 321844783900 | 177700 | 177700 | 177700 | 177600 | 3096 |
| 199 | 20241126 | 151500 | 321294836100 | 177600 | 177500 | 177700 | 177500 | 3538 |
| 200 | 20241126 | 151400 | 320666379600 | 177600 | 177700 | 177700 | 177500 | 4186 |
| 201 | 20241126 | 151300 | 319923024400 | 177600 | 177700 | 177700 | 177500 | 13636 |
| 202 | 20241126 | 151200 | 317501100900 | 177600 | 177500 | 177700 | 177500 | 8587 |
| 203 | 20241126 | 151100 | 315975912600 | 177500 | 177600 | 177600 | 177500 | 8068 |
| 204 | 20241126 | 151000 | 314543272500 | 177600 | 177500 | 177600 | 177500 | 5761 |
| 205 | 20241126 | 150900 | 313520499000 | 177600 | 177600 | 177600 | 177500 | 3777 |
| 206 | 20241126 | 150800 | 312849898000 | 177600 | 177500 | 177600 | 177500 | 2293 |
| 207 | 20241126 | 150700 | 312442730900 | 177500 | 177600 | 177600 | 177500 | 2875 |
| 208 | 20241126 | 150600 | 311932280300 | 177500 | 177600 | 177600 | 177500 | 3199 |
| 209 | 20241126 | 150500 | 311364311600 | 177500 | 177400 | 177600 | 177300 | 13220 |
| 210 | 20241126 | 150400 | 309018258700 | 177400 | 177400 | 177400 | 177300 | 2636 |
| 211 | 20241126 | 150300 | 308550745400 | 177400 | 177400 | 177400 | 177300 | 2170 |
| 212 | 20241126 | 150200 | 308165880400 | 177400 | 177400 | 177400 | 177300 | 2691 |
| 213 | 20241126 | 150100 | 307688580100 | 177300 | 177400 | 177400 | 177300 | 2144 |
| 214 | 20241126 | 150000 | 307308338300 | 177300 | 177300 | 177400 | 177300 | 2381 |
| 215 | 20241126 | 145900 | 306886131900 | 177400 | 177300 | 177400 | 177300 | 1924 |
| 216 | 20241126 | 145800 | 306544900300 | 177400 | 177300 | 177400 | 177200 | 4966 |
| 217 | 20241126 | 145700 | 305664401900 | 177200 | 177200 | 177300 | 177200 | 2020 |
| 218 | 20241126 | 145600 | 305306408600 | 177300 | 177200 | 177300 | 177100 | 8942 |
| 219 | 20241126 | 145500 | 303722024100 | 177100 | 177100 | 177200 | 177100 | 2603 |
| 220 | 20241126 | 145400 | 303260908500 | 177200 | 177100 | 177200 | 177100 | 3037 |
| 221 | 20241126 | 145300 | 302723012800 | 177100 | 177100 | 177200 | 177100 | 2879 |
| 222 | 20241126 | 145200 | 302213102100 | 177100 | 177200 | 177200 | 177100 | 1830 |
| 223 | 20241126 | 145100 | 301888952000 | 177200 | 177100 | 177200 | 177100 | 1730 |
| 224 | 20241126 | 145000 | 301582499200 | 177100 | 177100 | 177200 | 177100 | 1953 |
| 225 | 20241126 | 144900 | 301236553600 | 177100 | 177200 | 177200 | 177100 | 1361 |
| 226 | 20241126 | 144800 | 300995475000 | 177200 | 177100 | 177200 | 177100 | 947 |
| 227 | 20241126 | 144700 | 300827733800 | 177100 | 177200 | 177200 | 177100 | 1335 |
| 228 | 20241126 | 144600 | 300591261200 | 177100 | 177200 | 177200 | 177100 | 2238 |
| 229 | 20241126 | 144500 | 300194891800 | 177200 | 177200 | 177300 | 177100 | 5579 |
| 230 | 20241126 | 144400 | 299206264600 | 177200 | 177200 | 177400 | 177200 | 4524 |
| 231 | 20241126 | 144300 | 298404260400 | 177300 | 177200 | 177300 | 177100 | 5274 |
| 232 | 20241126 | 144200 | 297469713900 | 177200 | 177100 | 177200 | 177100 | 1743 |
| 233 | 20241126 | 144100 | 297160945200 | 177200 | 177200 | 177200 | 177100 | 2824 |
| 234 | 20241126 | 144000 | 296660754500 | 177200 | 177200 | 177200 | 177100 | 1478 |
| 235 | 20241126 | 143900 | 296398933400 | 177200 | 177100 | 177200 | 177100 | 1546 |
| 236 | 20241126 | 143800 | 296125075000 | 177200 | 177100 | 177200 | 177100 | 1085 |
| 237 | 20241126 | 143700 | 295932896400 | 177100 | 177200 | 177200 | 177100 | 944 |
| 238 | 20241126 | 143600 | 295765681800 | 177200 | 177300 | 177400 | 177100 | 9193 |
| 239 | 20241126 | 143500 | 294136149400 | 177400 | 177400 | 177400 | 177300 | 2267 |
| 240 | 20241126 | 143400 | 293734122300 | 177300 | 177300 | 177400 | 177300 | 4342 |
| 241 | 20241126 | 143300 | 292963894200 | 177400 | 177300 | 177400 | 177300 | 874 |
| 242 | 20241126 | 143200 | 292808896400 | 177300 | 177300 | 177400 | 177200 | 2604 |
| 243 | 20241126 | 143100 | 292347271500 | 177300 | 177200 | 177300 | 177200 | 1931 |
| 244 | 20241126 | 143000 | 292005062800 | 177300 | 177300 | 177400 | 177200 | 3300 |
| 245 | 20241126 | 142900 | 291419937700 | 177300 | 177500 | 177600 | 177200 | 14903 |
| 246 | 20241126 | 142800 | 288776098400 | 177600 | 177600 | 177600 | 177500 | 1864 |
| 247 | 20241126 | 142700 | 288445118600 | 177500 | 177500 | 177600 | 177500 | 1535 |
| 248 | 20241126 | 142600 | 288172564200 | 177600 | 177600 | 177600 | 177500 | 1201 |
| 249 | 20241126 | 142500 | 287959305600 | 177600 | 177500 | 177600 | 177500 | 2247 |
| 250 | 20241126 | 142400 | 287560404200 | 177600 | 177300 | 177600 | 177300 | 9903 |
| 251 | 20241126 | 142300 | 285802883400 | 177400 | 177300 | 177400 | 177300 | 2619 |
| 252 | 20241126 | 142200 | 285338322900 | 177400 | 177300 | 177400 | 177300 | 1761 |
| 253 | 20241126 | 142100 | 285026023900 | 177400 | 177300 | 177400 | 177300 | 1037 |
| 254 | 20241126 | 142000 | 284842124400 | 177300 | 177400 | 177400 | 177300 | 1607 |
| 255 | 20241126 | 141900 | 284557143300 | 177400 | 177400 | 177400 | 177300 | 845 |
| 256 | 20241126 | 141800 | 284407295700 | 177400 | 177200 | 177400 | 177200 | 1083 |
| 257 | 20241126 | 141700 | 284215250000 | 177300 | 177400 | 177400 | 177200 | 1319 |
| 258 | 20241126 | 141600 | 283981405800 | 177300 | 177300 | 177400 | 177200 | 7056 |
| 259 | 20241126 | 141500 | 282730261800 | 177300 | 177500 | 177600 | 177300 | 7225 |
| 260 | 20241126 | 141400 | 281447933700 | 177600 | 177600 | 177600 | 177500 | 2490 |
| 261 | 20241126 | 141300 | 281005893800 | 177600 | 177400 | 177600 | 177300 | 10556 |
| 262 | 20241126 | 141200 | 279132907100 | 177400 | 177300 | 177400 | 177300 | 1978 |
| 263 | 20241126 | 141100 | 278782126400 | 177400 | 177300 | 177400 | 177300 | 904 |
| 264 | 20241126 | 141000 | 278621787200 | 177300 | 177400 | 177400 | 177300 | 1090 |
| 265 | 20241126 | 140900 | 278428466600 | 177400 | 177300 | 177400 | 177300 | 625 |
| 266 | 20241126 | 140800 | 278317622900 | 177400 | 177200 | 177400 | 177200 | 2346 |
| 267 | 20241126 | 140700 | 277901728500 | 177300 | 177300 | 177400 | 177200 | 2392 |
| 268 | 20241126 | 140600 | 277477678600 | 177300 | 177300 | 177400 | 177200 | 9374 |
| 269 | 20241126 | 140500 | 275815712600 | 177400 | 177400 | 177400 | 177300 | 2353 |
| 270 | 20241126 | 140400 | 275398343900 | 177400 | 177300 | 177400 | 177300 | 903 |
| 271 | 20241126 | 140300 | 275238200600 | 177400 | 177500 | 177600 | 177300 | 9499 |
| 272 | 20241126 | 140200 | 273552275500 | 177500 | 177100 | 177600 | 177100 | 25780 |
| 273 | 20241126 | 140100 | 268979575000 | 177200 | 177200 | 177200 | 177100 | 1388 |
| 274 | 20241126 | 140000 | 268733694000 | 177100 | 177100 | 177200 | 177100 | 1277 |
| 275 | 20241126 | 135900 | 268507502300 | 177200 | 177100 | 177200 | 177100 | 1522 |
| 276 | 20241126 | 135800 | 268237919900 | 177100 | 177200 | 177300 | 177100 | 7724 |
| 277 | 20241126 | 135700 | 266869267000 | 177300 | 177100 | 177300 | 177100 | 3654 |
| 278 | 20241126 | 135600 | 266221701000 | 177200 | 177200 | 177200 | 177100 | 1726 |
| 279 | 20241126 | 135500 | 265915908500 | 177100 | 177200 | 177200 | 177100 | 1082 |
| 280 | 20241126 | 135400 | 265724229200 | 177200 | 177100 | 177200 | 177100 | 1407 |
| 281 | 20241126 | 135300 | 265474950600 | 177100 | 177200 | 177300 | 177100 | 2900 |
| 282 | 20241126 | 135200 | 264961216100 | 177300 | 177200 | 177300 | 177100 | 4953 |
| 283 | 20241126 | 135100 | 264083497700 | 177200 | 177100 | 177300 | 177100 | 7021 |
| 284 | 20241126 | 135000 | 262839553700 | 177100 | 177200 | 177200 | 177100 | 2464 |
| 285 | 20241126 | 134900 | 262402992400 | 177200 | 177200 | 177200 | 177100 | 2402 |
| 286 | 20241126 | 134800 | 261977421200 | 177100 | 177100 | 177200 | 177100 | 1757 |
| 287 | 20241126 | 134700 | 261666150200 | 177200 | 177100 | 177200 | 177100 | 2920 |
| 288 | 20241126 | 134600 | 261148821400 | 177100 | 177200 | 177200 | 177100 | 1417 |
| 289 | 20241126 | 134500 | 260897815500 | 177100 | 177000 | 177200 | 177000 | 3814 |
| 290 | 20241126 | 134400 | 260222413300 | 177100 | 177000 | 177100 | 176900 | 4092 |
| 291 | 20241126 | 134300 | 259498112000 | 177000 | 176900 | 177000 | 176900 | 1701 |
| 292 | 20241126 | 134200 | 259197088300 | 177000 | 176900 | 177000 | 176900 | 1419 |
| 293 | 20241126 | 134100 | 258945994900 | 177000 | 176800 | 177000 | 176800 | 4000 |
| 294 | 20241126 | 134000 | 258238403800 | 176800 | 176900 | 176900 | 176800 | 1920 |
| 295 | 20241126 | 133900 | 257898902800 | 176800 | 176800 | 176900 | 176800 | 1049 |
| 296 | 20241126 | 133800 | 257713386800 | 176900 | 176800 | 176900 | 176800 | 2739 |
| 297 | 20241126 | 133700 | 257228962600 | 176900 | 176800 | 176900 | 176800 | 1697 |
| 298 | 20241126 | 133600 | 256928870200 | 176800 | 176900 | 176900 | 176800 | 1265 |
| 299 | 20241126 | 133500 | 256705191300 | 176800 | 176700 | 176900 | 176600 | 1583 |
| 300 | 20241126 | 133400 | 256425401900 | 176600 | 176500 | 176900 | 176500 | 12302 |
| 301 | 20241126 | 133300 | 254251550600 | 176500 | 176500 | 176600 | 176500 | 1918 |
| 302 | 20241126 | 133200 | 253912916500 | 176600 | 176600 | 176600 | 176500 | 1729 |
| 303 | 20241126 | 133100 | 253607698400 | 176500 | 176600 | 176700 | 176500 | 7605 |
| 304 | 20241126 | 133000 | 252264734900 | 176600 | 176600 | 176700 | 176600 | 1118 |
| 305 | 20241126 | 132900 | 252067256100 | 176600 | 176800 | 176800 | 176600 | 5784 |
| 306 | 20241126 | 132800 | 251045267000 | 176700 | 176800 | 176800 | 176700 | 3204 |
| 307 | 20241126 | 132700 | 250479049300 | 176800 | 176700 | 176800 | 176700 | 1319 |
| 308 | 20241126 | 132600 | 250245899100 | 176800 | 176800 | 176800 | 176700 | 2107 |
| 309 | 20241126 | 132500 | 249873458700 | 176800 | 176700 | 176800 | 176700 | 1990 |
| 310 | 20241126 | 132400 | 249521713300 | 176700 | 176700 | 176800 | 176700 | 1157 |
| 311 | 20241126 | 132300 | 249317229000 | 176800 | 176800 | 176800 | 176700 | 1051 |
| 312 | 20241126 | 132200 | 249131479100 | 176800 | 176800 | 176800 | 176700 | 1432 |
| 313 | 20241126 | 132100 | 248878371100 | 176800 | 176700 | 176800 | 176700 | 1813 |
| 314 | 20241126 | 132000 | 248557886500 | 176700 | 176700 | 176800 | 176600 | 2348 |
| 315 | 20241126 | 131900 | 248142935800 | 176600 | 176600 | 176700 | 176600 | 1765 |
| 316 | 20241126 | 131800 | 247831155800 | 176600 | 176700 | 176800 | 176600 | 2866 |
| 317 | 20241126 | 131700 | 247324713800 | 176700 | 176500 | 176800 | 176500 | 4631 |
| 318 | 20241126 | 131600 | 246506865500 | 176500 | 176500 | 176600 | 176500 | 2947 |
| 319 | 20241126 | 131500 | 245986650400 | 176500 | 176700 | 176700 | 176500 | 8531 |
| 320 | 20241126 | 131400 | 244479735100 | 176700 | 176800 | 176800 | 176700 | 1453 |
| 321 | 20241126 | 131300 | 244222958900 | 176800 | 176800 | 176800 | 176700 | 1238 |
| 322 | 20241126 | 131200 | 244004166800 | 176700 | 177100 | 177200 | 176700 | 14640 |
| 323 | 20241126 | 131100 | 241413607300 | 177200 | 177200 | 177200 | 177100 | 1633 |
| 324 | 20241126 | 131000 | 241124336400 | 177100 | 177100 | 177200 | 177100 | 768 |
| 325 | 20241126 | 130900 | 240988291700 | 177100 | 177100 | 177200 | 177100 | 1724 |
| 326 | 20241126 | 130800 | 240682895900 | 177100 | 177100 | 177200 | 177100 | 1026 |
| 327 | 20241126 | 130700 | 240501138500 | 177200 | 177100 | 177200 | 177000 | 3165 |
| 328 | 20241126 | 130600 | 239940720700 | 177000 | 177000 | 177100 | 177000 | 1439 |
| 329 | 20241126 | 130500 | 239685940800 | 177000 | 177100 | 177200 | 177000 | 4809 |
| 330 | 20241126 | 130400 | 238834241900 | 177200 | 177100 | 177200 | 177100 | 859 |
| 331 | 20241126 | 130300 | 238682058700 | 177100 | 177100 | 177200 | 177100 | 1347 |
| 332 | 20241126 | 130200 | 238443429000 | 177100 | 177200 | 177200 | 177100 | 869 |
| 333 | 20241126 | 130100 | 238289496900 | 177100 | 177200 | 177200 | 177100 | 1090 |
| 334 | 20241126 | 130000 | 238096361300 | 177200 | 177100 | 177300 | 177100 | 2564 |
| 335 | 20241126 | 125900 | 237642053500 | 177200 | 177100 | 177200 | 177100 | 731 |
| 336 | 20241126 | 125800 | 237512564500 | 177100 | 177100 | 177200 | 177100 | 1269 |
| 337 | 20241126 | 125700 | 237287787300 | 177200 | 177100 | 177200 | 177100 | 869 |
| 338 | 20241126 | 125600 | 237133833500 | 177100 | 177200 | 177300 | 177000 | 6040 |
| 339 | 20241126 | 125500 | 236063737900 | 177300 | 177300 | 177400 | 177200 | 3016 |
| 340 | 20241126 | 125400 | 235529081400 | 177300 | 177300 | 177400 | 177300 | 942 |
| 341 | 20241126 | 125300 | 235362019000 | 177400 | 177300 | 177400 | 177300 | 1432 |
| 342 | 20241126 | 125200 | 235108095900 | 177300 | 177200 | 177400 | 177200 | 10710 |
| 343 | 20241126 | 125100 | 233209285000 | 177200 | 177100 | 177200 | 177100 | 4055 |
| 344 | 20241126 | 125000 | 232490986200 | 177100 | 177100 | 177200 | 177100 | 1454 |
| 345 | 20241126 | 124900 | 232233375400 | 177100 | 177100 | 177200 | 177100 | 824 |
| 346 | 20241126 | 124800 | 232087402700 | 177200 | 177100 | 177200 | 177100 | 848 |
| 347 | 20241126 | 124700 | 231937199100 | 177200 | 177200 | 177200 | 177100 | 1058 |
| 348 | 20241126 | 124600 | 231749741400 | 177100 | 177200 | 177300 | 177100 | 6356 |
| 349 | 20241126 | 124500 | 230623333600 | 177200 | 177200 | 177300 | 177200 | 1670 |
| 350 | 20241126 | 124400 | 230327375400 | 177200 | 177100 | 177300 | 177100 | 10831 |
| 351 | 20241126 | 124300 | 228407977000 | 177100 | 177100 | 177200 | 177100 | 1637 |
| 352 | 20241126 | 124200 | 228117973000 | 177100 | 177100 | 177200 | 177100 | 926 |
| 353 | 20241126 | 124100 | 227953899200 | 177200 | 177100 | 177200 | 177100 | 1596 |
| 354 | 20241126 | 124000 | 227671122800 | 177100 | 177200 | 177200 | 177100 | 1297 |
| 355 | 20241126 | 123900 | 227441313300 | 177100 | 177000 | 177200 | 177000 | 6311 |
| 356 | 20241126 | 123800 | 226323413600 | 177100 | 176900 | 177100 | 176900 | 994 |
| 357 | 20241126 | 123700 | 226147416400 | 177100 | 176900 | 177100 | 176800 | 3193 |
| 358 | 20241126 | 123600 | 225582536500 | 176800 | 176800 | 176900 | 176800 | 613 |
| 359 | 20241126 | 123500 | 225474135300 | 176800 | 176700 | 176900 | 176700 | 2052 |
| 360 | 20241126 | 123400 | 225111271800 | 176800 | 176800 | 176900 | 176700 | 3939 |
| 361 | 20241126 | 123300 | 224414851600 | 176900 | 177000 | 177100 | 176800 | 4991 |
| 362 | 20241126 | 123200 | 223531515800 | 177100 | 176800 | 177200 | 176800 | 7984 |
| 363 | 20241126 | 123100 | 222118376400 | 176900 | 176800 | 176900 | 176800 | 1818 |
| 364 | 20241126 | 123000 | 221796816900 | 176900 | 176600 | 176900 | 176600 | 7201 |
| 365 | 20241126 | 122900 | 220523926100 | 176700 | 176600 | 176700 | 176600 | 1702 |
| 366 | 20241126 | 122800 | 220223329300 | 176600 | 176700 | 176700 | 176600 | 1445 |
| 367 | 20241126 | 122700 | 219968134500 | 176700 | 176600 | 176700 | 176600 | 3660 |
| 368 | 20241126 | 122600 | 219321745100 | 176700 | 176600 | 176700 | 176600 | 2684 |
| 369 | 20241126 | 122500 | 218847696900 | 176700 | 176700 | 176700 | 176600 | 850 |
| 370 | 20241126 | 122400 | 218697536800 | 176700 | 176700 | 176800 | 176600 | 1587 |
| 371 | 20241126 | 122300 | 218417098800 | 176700 | 176800 | 176800 | 176700 | 2055 |
| 372 | 20241126 | 122200 | 218053960300 | 176800 | 176700 | 176800 | 176700 | 569 |
| 373 | 20241126 | 122100 | 217953379800 | 176800 | 176700 | 176800 | 176600 | 3905 |
| 374 | 20241126 | 122000 | 217263337300 | 176700 | 176800 | 176900 | 176700 | 5436 |
| 375 | 20241126 | 121900 | 216302336600 | 176800 | 176700 | 176800 | 176700 | 384 |
| 376 | 20241126 | 121800 | 216234468900 | 176800 | 176700 | 176800 | 176700 | 810 |
| 377 | 20241126 | 121700 | 216091306300 | 176800 | 176900 | 176900 | 176600 | 3264 |
| 378 | 20241126 | 121600 | 215514414300 | 176900 | 176500 | 176900 | 176500 | 7572 |
| 379 | 20241126 | 121500 | 214176674000 | 176600 | 176500 | 176600 | 176500 | 757 |
| 380 | 20241126 | 121400 | 214043011800 | 176500 | 176500 | 176600 | 176500 | 3022 |
| 381 | 20241126 | 121300 | 213509583400 | 176600 | 176600 | 176600 | 176500 | 1019 |
| 382 | 20241126 | 121200 | 213329670200 | 176500 | 176500 | 176600 | 176500 | 2179 |
| 383 | 20241126 | 121100 | 212945053000 | 176600 | 176500 | 176600 | 176500 | 858 |
| 384 | 20241126 | 121000 | 212793563000 | 176600 | 176500 | 176600 | 176500 | 685 |
| 385 | 20241126 | 120900 | 212672615800 | 176500 | 176500 | 176600 | 176500 | 641 |
| 386 | 20241126 | 120800 | 212559447100 | 176600 | 176400 | 176600 | 176400 | 2711 |
| 387 | 20241126 | 120700 | 212080893800 | 176400 | 176400 | 176500 | 176400 | 1290 |
| 388 | 20241126 | 120600 | 211853302400 | 176400 | 176400 | 176500 | 176400 | 1139 |
| 389 | 20241126 | 120500 | 211652327700 | 176500 | 176300 | 176500 | 176300 | 1103 |
| 390 | 20241126 | 120400 | 211457741200 | 176300 | 176300 | 176400 | 176200 | 2648 |
| 391 | 20241126 | 120300 | 210990876800 | 176300 | 176300 | 176400 | 176200 | 5076 |
| 392 | 20241126 | 120200 | 210096036900 | 176300 | 176700 | 176800 | 176300 | 11200 |
| 393 | 20241126 | 120100 | 208118793200 | 176700 | 176800 | 176800 | 176700 | 3422 |
| 394 | 20241126 | 120000 | 207514072000 | 176700 | 176700 | 176800 | 176700 | 1512 |
| 395 | 20241126 | 115900 | 207246798200 | 176800 | 176700 | 176800 | 176700 | 1473 |
| 396 | 20241126 | 115800 | 206986414300 | 176700 | 176800 | 176800 | 176700 | 887 |
| 397 | 20241126 | 115700 | 206829663700 | 176700 | 176700 | 176800 | 176700 | 5120 |
| 398 | 20241126 | 115600 | 205924815200 | 176800 | 176700 | 176800 | 176700 | 456 |
| 399 | 20241126 | 115500 | 205844219800 | 176800 | 176800 | 176800 | 176700 | 967 |
| 400 | 20241126 | 115400 | 205673330000 | 176800 | 176600 | 176800 | 176600 | 3765 |
| 401 | 20241126 | 115300 | 205008060300 | 176700 | 176700 | 176700 | 176600 | 1814 |
| 402 | 20241126 | 115200 | 204687548900 | 176700 | 176600 | 176700 | 176500 | 2790 |
| 403 | 20241126 | 115100 | 204194862000 | 176500 | 176500 | 176600 | 176500 | 824 |
| 404 | 20241126 | 115000 | 204049376800 | 176600 | 176600 | 176600 | 176500 | 1679 |
| 405 | 20241126 | 114900 | 203753024900 | 176500 | 176500 | 176600 | 176500 | 1590 |
| 406 | 20241126 | 114800 | 203472272400 | 176500 | 176500 | 176600 | 176500 | 928 |
| 407 | 20241126 | 114700 | 203308429500 | 176600 | 176600 | 176600 | 176500 | 1435 |
| 408 | 20241126 | 114600 | 203055112700 | 176600 | 176600 | 176600 | 176500 | 1204 |
| 409 | 20241126 | 114500 | 202842528600 | 176600 | 176500 | 176600 | 176500 | 1327 |
| 410 | 20241126 | 114400 | 202608216800 | 176600 | 176500 | 176600 | 176400 | 1379 |
| 411 | 20241126 | 114300 | 202364851000 | 176400 | 176400 | 176500 | 176400 | 642 |
| 412 | 20241126 | 114200 | 202251599200 | 176500 | 176500 | 176600 | 176300 | 4140 |
| 413 | 20241126 | 114100 | 201521034200 | 176600 | 176300 | 176600 | 176200 | 2193 |
| 414 | 20241126 | 114000 | 201134079000 | 176300 | 176300 | 176400 | 176200 | 2636 |
| 415 | 20241126 | 113900 | 200669280400 | 176400 | 176300 | 176400 | 176200 | 4140 |
| 416 | 20241126 | 113800 | 199939407600 | 176200 | 176100 | 176300 | 176100 | 3803 |
| 417 | 20241126 | 113700 | 199269356400 | 176100 | 176200 | 176300 | 176100 | 3575 |
| 418 | 20241126 | 113600 | 198639474900 | 176200 | 176400 | 176500 | 176200 | 7285 |
| 419 | 20241126 | 113500 | 197355072600 | 176500 | 176300 | 176500 | 176300 | 2174 |
| 420 | 20241126 | 113400 | 196971573700 | 176400 | 176500 | 176500 | 176300 | 1145 |
| 421 | 20241126 | 113300 | 196769657500 | 176400 | 176300 | 176500 | 176300 | 3969 |
| 422 | 20241126 | 113200 | 196069550300 | 176400 | 176400 | 176500 | 176300 | 2432 |
| 423 | 20241126 | 113100 | 195640523300 | 176400 | 176600 | 176600 | 176400 | 3445 |
| 424 | 20241126 | 113000 | 195032711300 | 176500 | 176500 | 176600 | 176400 | 3484 |
| 425 | 20241126 | 112900 | 194417778200 | 176500 | 176600 | 176700 | 176500 | 4253 |
| 426 | 20241126 | 112800 | 193666892300 | 176700 | 176700 | 176800 | 176600 | 5932 |
| 427 | 20241126 | 112700 | 192618733600 | 176800 | 176700 | 176800 | 176700 | 1286 |
| 428 | 20241126 | 112600 | 192391442400 | 176700 | 176700 | 176800 | 176700 | 2128 |
| 429 | 20241126 | 112500 | 192015411900 | 176700 | 177000 | 177000 | 176700 | 6425 |
| 430 | 20241126 | 112400 | 190879142000 | 176900 | 176900 | 177000 | 176900 | 2908 |
| 431 | 20241126 | 112300 | 190364497200 | 176900 | 176900 | 177000 | 176800 | 1332 |
| 432 | 20241126 | 112200 | 190128867600 | 176900 | 176900 | 176900 | 176800 | 700 |
| 433 | 20241126 | 112100 | 190005081300 | 176800 | 176700 | 176900 | 176700 | 1043 |
| 434 | 20241126 | 112000 | 189820679200 | 176800 | 176600 | 176800 | 176600 | 3120 |
| 435 | 20241126 | 111900 | 189269300800 | 176700 | 176600 | 176700 | 176600 | 827 |
| 436 | 20241126 | 111800 | 189123209100 | 176600 | 176400 | 176700 | 176400 | 2979 |
| 437 | 20241126 | 111700 | 188597308300 | 176500 | 176600 | 176600 | 176400 | 6929 |
| 438 | 20241126 | 111600 | 187374320100 | 176500 | 176600 | 176700 | 176500 | 3764 |
| 439 | 20241126 | 111500 | 186709660800 | 176600 | 176900 | 176900 | 176600 | 10425 |
| 440 | 20241126 | 111400 | 184867095000 | 176900 | 177000 | 177100 | 176900 | 9875 |
| 441 | 20241126 | 111300 | 183119299900 | 177100 | 177200 | 177200 | 177000 | 4494 |
| 442 | 20241126 | 111200 | 182323516800 | 177100 | 177300 | 177300 | 177100 | 8422 |
| 443 | 20241126 | 111100 | 180831163100 | 177200 | 177200 | 177300 | 177100 | 1512 |
| 444 | 20241126 | 111000 | 180563236900 | 177200 | 177200 | 177200 | 177100 | 1429 |
| 445 | 20241126 | 110900 | 180310068900 | 177200 | 177100 | 177200 | 177100 | 1558 |
| 446 | 20241126 | 110800 | 180034057900 | 177200 | 177200 | 177200 | 177100 | 890 |
| 447 | 20241126 | 110700 | 179876376800 | 177100 | 177100 | 177200 | 177100 | 1087 |
| 448 | 20241126 | 110600 | 179683798300 | 177100 | 177100 | 177200 | 177100 | 2125 |
| 449 | 20241126 | 110500 | 179307434900 | 177200 | 177100 | 177200 | 177100 | 1556 |
| 450 | 20241126 | 110400 | 179031776000 | 177200 | 177100 | 177200 | 177100 | 697 |
| 451 | 20241126 | 110300 | 178908297400 | 177200 | 177300 | 177400 | 177100 | 10749 |
| 452 | 20241126 | 110200 | 177002880900 | 177400 | 177400 | 177400 | 177300 | 2997 |
| 453 | 20241126 | 110100 | 176471442300 | 177400 | 177300 | 177400 | 177300 | 2184 |
| 454 | 20241126 | 110000 | 176084057500 | 177400 | 177300 | 177400 | 177300 | 1146 |
| 455 | 20241126 | 105900 | 175880783200 | 177400 | 177400 | 177400 | 177300 | 1158 |
| 456 | 20241126 | 105800 | 175675406500 | 177400 | 177400 | 177400 | 177300 | 709 |
| 457 | 20241126 | 105700 | 175549648300 | 177400 | 177300 | 177400 | 177300 | 1174 |
| 458 | 20241126 | 105600 | 175341402300 | 177300 | 177300 | 177400 | 177300 | 819 |
| 459 | 20241126 | 105500 | 175196149000 | 177400 | 177300 | 177400 | 177300 | 1439 |
| 460 | 20241126 | 105400 | 174940977600 | 177400 | 177300 | 177400 | 177300 | 2308 |
| 461 | 20241126 | 105300 | 174531615300 | 177400 | 177400 | 177600 | 177300 | 10672 |
| 462 | 20241126 | 105200 | 172637642300 | 177300 | 177400 | 177400 | 177300 | 824 |
| 463 | 20241126 | 105100 | 172491537300 | 177300 | 177200 | 177400 | 177200 | 631 |
| 464 | 20241126 | 105000 | 172379641400 | 177300 | 177400 | 177500 | 177200 | 11090 |
| 465 | 20241126 | 104900 | 170412558500 | 177300 | 177500 | 177600 | 177000 | 12023 |
| 466 | 20241126 | 104800 | 168280253300 | 177500 | 177300 | 177500 | 177300 | 6277 |
| 467 | 20241126 | 104700 | 167166741700 | 177400 | 177300 | 177400 | 177200 | 1106 |
| 468 | 20241126 | 104600 | 166970643500 | 177200 | 177000 | 177400 | 177000 | 8966 |
| 469 | 20241126 | 104500 | 165381207400 | 177100 | 177000 | 177100 | 177000 | 616 |
| 470 | 20241126 | 104400 | 165272142000 | 177100 | 176900 | 177200 | 176900 | 5605 |
| 471 | 20241126 | 104300 | 164279801100 | 176900 | 176900 | 177000 | 176800 | 1307 |
| 472 | 20241126 | 104200 | 164048624300 | 176900 | 176900 | 177000 | 176700 | 5377 |
| 473 | 20241126 | 104100 | 163097818900 | 176900 | 177300 | 177300 | 176900 | 7868 |
| 474 | 20241126 | 104000 | 161704839300 | 177300 | 177600 | 177600 | 177200 | 3993 |
| 475 | 20241126 | 103900 | 160996419600 | 177500 | 177500 | 177600 | 177400 | 4607 |
| 476 | 20241126 | 103800 | 160178578900 | 177500 | 177400 | 177600 | 177300 | 10720 |
| 477 | 20241126 | 103700 | 158275782000 | 177300 | 177400 | 177500 | 177300 | 8587 |
| 478 | 20241126 | 103600 | 156752547700 | 177300 | 177300 | 177400 | 177300 | 2088 |
| 479 | 20241126 | 103500 | 156382301400 | 177400 | 177100 | 177400 | 177100 | 11006 |
| 480 | 20241126 | 103400 | 154431464700 | 177100 | 177200 | 177200 | 177100 | 1546 |
| 481 | 20241126 | 103300 | 154157594700 | 177100 | 177100 | 177200 | 177100 | 1761 |
| 482 | 20241126 | 103200 | 153845712300 | 177200 | 177100 | 177200 | 177100 | 4955 |
| 483 | 20241126 | 103100 | 152968110100 | 177100 | 177200 | 177300 | 177000 | 7369 |
| 484 | 20241126 | 103000 | 151662728600 | 177300 | 177300 | 177300 | 177200 | 674 |
| 485 | 20241126 | 102900 | 151543267200 | 177200 | 177200 | 177300 | 177200 | 649 |
| 486 | 20241126 | 102800 | 151428249500 | 177200 | 177400 | 177400 | 177200 | 4274 |
| 487 | 20241126 | 102700 | 150670470700 | 177400 | 177200 | 177400 | 177200 | 4626 |
| 488 | 20241126 | 102600 | 149850320400 | 177200 | 177300 | 177400 | 177200 | 2542 |
| 489 | 20241126 | 102500 | 149399707900 | 177300 | 177100 | 177400 | 177000 | 10547 |
| 490 | 20241126 | 102400 | 147530246200 | 177000 | 176900 | 177100 | 176900 | 4157 |
| 491 | 20241126 | 102300 | 146794476200 | 177000 | 177100 | 177200 | 176900 | 6048 |
| 492 | 20241126 | 102200 | 145723903600 | 177200 | 177300 | 177300 | 177100 | 7339 |
| 493 | 20241126 | 102100 | 144423499600 | 177300 | 177100 | 177300 | 177100 | 2790 |
| 494 | 20241126 | 102000 | 143929098500 | 177200 | 176900 | 177200 | 176900 | 3419 |
| 495 | 20241126 | 101900 | 143323825400 | 176900 | 176900 | 177000 | 176900 | 577 |
| 496 | 20241126 | 101800 | 143221733400 | 176900 | 176800 | 177000 | 176800 | 1084 |
| 497 | 20241126 | 101700 | 143030013800 | 176800 | 176800 | 176900 | 176700 | 1156 |
| 498 | 20241126 | 101600 | 142825610700 | 176700 | 176700 | 176800 | 176600 | 2550 |
| 499 | 20241126 | 101500 | 142375067900 | 176700 | 176700 | 176800 | 176600 | 3895 |
| 500 | 20241126 | 101400 | 141686898600 | 176800 | 176800 | 176900 | 176700 | 2684 |
| 501 | 20241126 | 101300 | 141212249400 | 176900 | 177300 | 177300 | 176800 | 18995 |
| 502 | 20241126 | 101200 | 137849499400 | 177200 | 177300 | 177300 | 177200 | 3657 |
| 503 | 20241126 | 101100 | 137201300200 | 177300 | 177200 | 177300 | 177200 | 6269 |
| 504 | 20241126 | 101000 | 136089967400 | 177300 | 177300 | 177300 | 177200 | 1462 |
| 505 | 20241126 | 100900 | 135830856300 | 177300 | 177300 | 177300 | 177200 | 5278 |
| 506 | 20241126 | 100800 | 134895175800 | 177200 | 177200 | 177300 | 177100 | 3010 |
| 507 | 20241126 | 100700 | 134361753500 | 177200 | 176600 | 177200 | 176600 | 11146 |
| 508 | 20241126 | 100600 | 132389912600 | 176600 | 176700 | 176700 | 176600 | 2093 |
| 509 | 20241126 | 100500 | 132020175800 | 176700 | 176700 | 176700 | 176600 | 4620 |
| 510 | 20241126 | 100400 | 131204186600 | 176700 | 176600 | 176700 | 176600 | 644 |
| 511 | 20241126 | 100300 | 131090417100 | 176700 | 176700 | 176700 | 176600 | 3981 |
| 512 | 20241126 | 100200 | 130387055100 | 176700 | 176600 | 176700 | 176600 | 7426 |
| 513 | 20241126 | 100100 | 129075571300 | 176700 | 176700 | 176800 | 176600 | 6912 |
| 514 | 20241126 | 100000 | 127854583700 | 176700 | 176800 | 176800 | 176700 | 2597 |
| 515 | 20241126 | 095900 | 127395665300 | 176700 | 176700 | 176800 | 176700 | 2731 |
| 516 | 20241126 | 095800 | 126913075100 | 176800 | 176900 | 176900 | 176700 | 6875 |
| 517 | 20241126 | 095700 | 125697772900 | 176900 | 176800 | 176900 | 176800 | 3279 |
| 518 | 20241126 | 095600 | 125118034300 | 176800 | 176900 | 176900 | 176800 | 2966 |
| 519 | 20241126 | 095500 | 124593634100 | 176900 | 176800 | 177000 | 176800 | 5526 |
| 520 | 20241126 | 095400 | 123615956800 | 176800 | 176900 | 176900 | 176800 | 1297 |
| 521 | 20241126 | 095300 | 123386559700 | 176800 | 176900 | 176900 | 176700 | 4697 |
| 522 | 20241126 | 095200 | 122556162700 | 176900 | 177100 | 177100 | 176800 | 4681 |
| 523 | 20241126 | 095100 | 121727721300 | 177100 | 176900 | 177100 | 176900 | 6306 |
| 524 | 20241126 | 095000 | 120611344600 | 177000 | 176700 | 177000 | 176700 | 4074 |
| 525 | 20241126 | 094900 | 119891131900 | 176700 | 177100 | 177100 | 176700 | 10269 |
| 526 | 20241126 | 094800 | 118074350200 | 177000 | 177100 | 177100 | 177000 | 1211 |
| 527 | 20241126 | 094700 | 117859948700 | 177000 | 177400 | 177400 | 177000 | 12580 |
| 528 | 20241126 | 094600 | 115631007000 | 177300 | 176900 | 177400 | 176900 | 5570 |
| 529 | 20241126 | 094500 | 114644284300 | 176900 | 177400 | 177500 | 176900 | 8316 |
| 530 | 20241126 | 094400 | 113170517600 | 177500 | 177500 | 177500 | 177300 | 10131 |
| 531 | 20241126 | 094300 | 111373069600 | 177400 | 177200 | 177500 | 177200 | 9204 |
| 532 | 20241126 | 094200 | 109740346200 | 177200 | 177000 | 177200 | 177000 | 4559 |
| 533 | 20241126 | 094100 | 108932730200 | 177100 | 176900 | 177100 | 176800 | 4233 |
| 534 | 20241126 | 094000 | 108184016400 | 176900 | 176800 | 176900 | 176700 | 2224 |
| 535 | 20241126 | 093900 | 107790783500 | 176700 | 176500 | 176800 | 176500 | 7701 |
| 536 | 20241126 | 093800 | 106430969000 | 176500 | 176900 | 177000 | 176500 | 10044 |
| 537 | 20241126 | 093700 | 104656408300 | 176900 | 177300 | 177300 | 176900 | 12210 |
| 538 | 20241126 | 093600 | 102493678200 | 177300 | 177200 | 177300 | 177200 | 4315 |
| 539 | 20241126 | 093500 | 101728707400 | 177300 | 177200 | 177300 | 177000 | 6513 |
| 540 | 20241126 | 093400 | 100574745000 | 177200 | 177100 | 177300 | 177000 | 6351 |
| 541 | 20241126 | 093300 | 99449549800 | 177200 | 177300 | 177300 | 177000 | 6825 |
| 542 | 20241126 | 093200 | 98240702700 | 177300 | 177400 | 177500 | 177200 | 11336 |
| 543 | 20241126 | 093100 | 96230644200 | 177400 | 177400 | 177500 | 177200 | 15690 |
| 544 | 20241126 | 093000 | 93447733000 | 177300 | 177100 | 177400 | 177100 | 8291 |
| 545 | 20241126 | 092900 | 91978370100 | 177200 | 176900 | 177300 | 176800 | 14244 |
| 546 | 20241126 | 092800 | 89457005300 | 176900 | 176600 | 176900 | 176500 | 8671 |
| 547 | 20241126 | 092700 | 87924475200 | 176500 | 176500 | 176600 | 176500 | 4707 |
| 548 | 20241126 | 092600 | 87093299900 | 176600 | 176200 | 176600 | 176100 | 7223 |
| 549 | 20241126 | 092500 | 85819728000 | 176200 | 176300 | 176400 | 176200 | 5417 |
| 550 | 20241126 | 092400 | 84864494400 | 176400 | 176400 | 176500 | 176300 | 4642 |
| 551 | 20241126 | 092300 | 84045621000 | 176400 | 176400 | 176500 | 176300 | 3699 |
| 552 | 20241126 | 092200 | 83392966800 | 176400 | 176400 | 176400 | 176100 | 5841 |
| 553 | 20241126 | 092100 | 82363183100 | 176400 | 176100 | 176400 | 176000 | 2983 |
| 554 | 20241126 | 092000 | 81837731900 | 176000 | 175800 | 176100 | 175700 | 4764 |
| 555 | 20241126 | 091900 | 80999890400 | 175800 | 175600 | 176100 | 175500 | 8724 |
| 556 | 20241126 | 091800 | 79465984400 | 175600 | 175800 | 175900 | 175300 | 21536 |
| 557 | 20241126 | 091700 | 75685196900 | 175800 | 176100 | 176200 | 175800 | 6501 |
| 558 | 20241126 | 091600 | 74541628100 | 176000 | 175800 | 176100 | 175700 | 8302 |
| 559 | 20241126 | 091500 | 73081963400 | 175700 | 176500 | 176500 | 175700 | 26088 |
| 560 | 20241126 | 091400 | 68485144500 | 176600 | 176600 | 176700 | 176500 | 4421 |
| 561 | 20241126 | 091300 | 67704471700 | 176500 | 176800 | 176900 | 176300 | 14936 |
| 562 | 20241126 | 091200 | 65067733200 | 176800 | 176500 | 176800 | 176500 | 7508 |
| 563 | 20241126 | 091100 | 63741091100 | 176500 | 176300 | 176500 | 176000 | 15067 |
| 564 | 20241126 | 091000 | 61084889900 | 176300 | 176200 | 176400 | 176000 | 11484 |
| 565 | 20241126 | 090900 | 59061293200 | 176300 | 176500 | 176500 | 176100 | 17182 |
| 566 | 20241126 | 090800 | 56032336200 | 176400 | 175500 | 176500 | 175500 | 17735 |
| 567 | 20241126 | 090700 | 52911983600 | 175600 | 175800 | 175900 | 175400 | 23486 |
| 568 | 20241126 | 090600 | 48787253400 | 175900 | 176000 | 176000 | 175800 | 14148 |
| 569 | 20241126 | 090500 | 46299066200 | 176000 | 176000 | 177000 | 175900 | 59440 |
| 570 | 20241126 | 090400 | 35818844200 | 176100 | 176000 | 176200 | 175800 | 14354 |
| 571 | 20241126 | 090300 | 33292953100 | 175900 | 176200 | 176400 | 175800 | 23830 |
| 572 | 20241126 | 090200 | 29095655600 | 176100 | 176000 | 176300 | 175700 | 19183 |
| 573 | 20241126 | 090100 | 25718864300 | 176000 | 175800 | 176800 | 175600 | 45220 |
| 574 | 20241126 | 090000 | 17748211700 | 175600 | 175200 | 176100 | 174700 | 99867 |