35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 190500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 5752 |
| 3 | 20241126 | 190400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 4 | 20241126 | 190300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 5 | 20241126 | 190200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 6 | 20241126 | 190100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 7 | 20241126 | 190000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 8 | 20241126 | 185900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 9 | 20241126 | 185800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 10 | 20241126 | 185700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 11 | 20241126 | 185600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 12 | 20241126 | 185500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 13 | 20241126 | 185400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 14 | 20241126 | 185300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 15 | 20241126 | 185200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 16 | 20241126 | 185100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 17 | 20241126 | 185000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 18 | 20241126 | 184900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 19 | 20241126 | 184800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 20 | 20241126 | 184700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 21 | 20241126 | 184600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 22 | 20241126 | 184500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 23 | 20241126 | 184400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 24 | 20241126 | 184300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 25 | 20241126 | 184200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 26 | 20241126 | 184100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 27 | 20241126 | 184000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 28 | 20241126 | 183900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 29 | 20241126 | 183800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 30 | 20241126 | 183700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 31 | 20241126 | 183600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 32 | 20241126 | 183500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 5752 |
| 33 | 20241126 | 183400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 34 | 20241126 | 183300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 35 | 20241126 | 183200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 36 | 20241126 | 183100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 37 | 20241126 | 183000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 38 | 20241126 | 182900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 39 | 20241126 | 182800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 40 | 20241126 | 182700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 41 | 20241126 | 182600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 42 | 20241126 | 182500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 43 | 20241126 | 182400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 44 | 20241126 | 182300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 45 | 20241126 | 182200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 46 | 20241126 | 182100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 47 | 20241126 | 182000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 48 | 20241126 | 181900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 49 | 20241126 | 181800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 50 | 20241126 | 181700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 51 | 20241126 | 181600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 52 | 20241126 | 181500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 53 | 20241126 | 181400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 54 | 20241126 | 181300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 55 | 20241126 | 181200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 56 | 20241126 | 181100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 57 | 20241126 | 181000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 58 | 20241126 | 180900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 59 | 20241126 | 180800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 60 | 20241126 | 180700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 61 | 20241126 | 180600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 62 | 20241126 | 180500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 5752 |
| 63 | 20241126 | 180400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 64 | 20241126 | 180300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 65 | 20241126 | 180200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 66 | 20241126 | 180100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 67 | 20241126 | 180000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 68 | 20241126 | 175900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 69 | 20241126 | 175800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 70 | 20241126 | 175700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 71 | 20241126 | 175600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 72 | 20241126 | 175500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 73 | 20241126 | 175400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 74 | 20241126 | 175300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 75 | 20241126 | 175200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 76 | 20241126 | 175100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 77 | 20241126 | 175000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 78 | 20241126 | 174900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 79 | 20241126 | 174800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 80 | 20241126 | 174700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 81 | 20241126 | 174600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 82 | 20241126 | 174500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 83 | 20241126 | 174400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 84 | 20241126 | 174300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 85 | 20241126 | 174200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 86 | 20241126 | 174100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 87 | 20241126 | 174000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 88 | 20241126 | 173900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 89 | 20241126 | 173800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 90 | 20241126 | 173700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 91 | 20241126 | 173600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 92 | 20241126 | 173500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 5752 |
| 93 | 20241126 | 173400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 94 | 20241126 | 173300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 95 | 20241126 | 173200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 96 | 20241126 | 173100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 97 | 20241126 | 173000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 98 | 20241126 | 172900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 99 | 20241126 | 172800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 100 | 20241126 | 172700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 101 | 20241126 | 172600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 102 | 20241126 | 172500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 103 | 20241126 | 172400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 104 | 20241126 | 172300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 105 | 20241126 | 172200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 106 | 20241126 | 172100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 107 | 20241126 | 172000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 108 | 20241126 | 171900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 109 | 20241126 | 171800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 110 | 20241126 | 171700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 111 | 20241126 | 171600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 112 | 20241126 | 171500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 113 | 20241126 | 171400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 114 | 20241126 | 171300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 115 | 20241126 | 171200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 116 | 20241126 | 171100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 117 | 20241126 | 171000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 118 | 20241126 | 170900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 119 | 20241126 | 170800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 120 | 20241126 | 170700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 121 | 20241126 | 170600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 122 | 20241126 | 170500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 5752 |
| 123 | 20241126 | 170400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 124 | 20241126 | 170300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 125 | 20241126 | 170200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 126 | 20241126 | 170100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 127 | 20241126 | 170000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 128 | 20241126 | 165900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 129 | 20241126 | 165800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 130 | 20241126 | 165700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 131 | 20241126 | 165600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 132 | 20241126 | 165500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 133 | 20241126 | 165400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 134 | 20241126 | 165300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 135 | 20241126 | 165200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 136 | 20241126 | 165100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 137 | 20241126 | 165000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 138 | 20241126 | 164900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 139 | 20241126 | 164800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 140 | 20241126 | 164700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 141 | 20241126 | 164600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 142 | 20241126 | 164500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 143 | 20241126 | 164400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 144 | 20241126 | 164300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 145 | 20241126 | 164200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 146 | 20241126 | 164100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 147 | 20241126 | 164000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 148 | 20241126 | 163900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 149 | 20241126 | 163800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 150 | 20241126 | 163700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 151 | 20241126 | 163600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 152 | 20241126 | 163500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 5752 |
| 153 | 20241126 | 163400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 154 | 20241126 | 163300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 155 | 20241126 | 163200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 156 | 20241126 | 163100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 157 | 20241126 | 163000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 158 | 20241126 | 162900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 159 | 20241126 | 162800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 160 | 20241126 | 162700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 161 | 20241126 | 162600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 162 | 20241126 | 162500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 163 | 20241126 | 162400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 164 | 20241126 | 162300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 165 | 20241126 | 162200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 166 | 20241126 | 162100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 167 | 20241126 | 162000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 168 | 20241126 | 161900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 169 | 20241126 | 161800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 170 | 20241126 | 161700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 171 | 20241126 | 161600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 172 | 20241126 | 161500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 173 | 20241126 | 161400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 174 | 20241126 | 161300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 175 | 20241126 | 161200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 176 | 20241126 | 161100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 177 | 20241126 | 161000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 178 | 20241126 | 160900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 179 | 20241126 | 160800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 180 | 20241126 | 160700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 181 | 20241126 | 160600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 182 | 20241126 | 160500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 5752 |
| 183 | 20241126 | 160400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 184 | 20241126 | 160300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 185 | 20241126 | 160200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 186 | 20241126 | 160100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 187 | 20241126 | 160000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 188 | 20241126 | 155900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 189 | 20241126 | 155800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 190 | 20241126 | 155700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 191 | 20241126 | 155600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 192 | 20241126 | 155500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 193 | 20241126 | 155400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 194 | 20241126 | 155300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 195 | 20241126 | 155200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 196 | 20241126 | 155100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 197 | 20241126 | 155000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 198 | 20241126 | 154900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 199 | 20241126 | 154800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 200 | 20241126 | 154700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 201 | 20241126 | 154600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 202 | 20241126 | 154500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 203 | 20241126 | 154400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 204 | 20241126 | 154300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 205 | 20241126 | 154200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 206 | 20241126 | 154100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 207 | 20241126 | 154000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 208 | 20241126 | 153900 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 209 | 20241126 | 153800 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 210 | 20241126 | 153700 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 211 | 20241126 | 153600 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 212 | 20241126 | 153500 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 5752 |
| 213 | 20241126 | 153400 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 214 | 20241126 | 153300 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 215 | 20241126 | 153200 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 216 | 20241126 | 153100 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 217 | 20241126 | 153000 | 23865804400 | 151500 | 151500 | 151500 | 151500 | 5752 |
| 218 | 20241126 | 152900 | 22994376400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 219 | 20241126 | 152800 | 22994376400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 220 | 20241126 | 152700 | 22994376400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 221 | 20241126 | 152600 | 22994376400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 222 | 20241126 | 152500 | 22994376400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 223 | 20241126 | 152400 | 22994376400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 224 | 20241126 | 152300 | 22994376400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 225 | 20241126 | 152200 | 22994376400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 226 | 20241126 | 152100 | 22994376400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 227 | 20241126 | 152000 | 22994376400 | 151500 | 151500 | 151500 | 151500 | 0 |
| 228 | 20241126 | 151900 | 22994376400 | 151500 | 151800 | 151800 | 151500 | 489 |
| 229 | 20241126 | 151800 | 22920249300 | 151800 | 151800 | 151800 | 151700 | 267 |
| 230 | 20241126 | 151700 | 22879727200 | 151800 | 151900 | 151900 | 151700 | 1029 |
| 231 | 20241126 | 151600 | 22723497100 | 151800 | 151800 | 151900 | 151800 | 593 |
| 232 | 20241126 | 151500 | 22633446700 | 151800 | 151800 | 151900 | 151800 | 317 |
| 233 | 20241126 | 151400 | 22585301700 | 151900 | 151700 | 151900 | 151600 | 804 |
| 234 | 20241126 | 151300 | 22463227200 | 151800 | 151700 | 151800 | 151500 | 707 |
| 235 | 20241126 | 151200 | 22355950300 | 151700 | 151600 | 151800 | 151600 | 442 |
| 236 | 20241126 | 151100 | 22288881800 | 151600 | 151800 | 151800 | 151600 | 431 |
| 237 | 20241126 | 151000 | 22223481000 | 151800 | 151800 | 151800 | 151600 | 447 |
| 238 | 20241126 | 150900 | 22155666900 | 151700 | 151700 | 151800 | 151700 | 508 |
| 239 | 20241126 | 150800 | 22078581600 | 151800 | 151900 | 151900 | 151700 | 290 |
| 240 | 20241126 | 150700 | 22034560800 | 151800 | 151800 | 151900 | 151800 | 305 |
| 241 | 20241126 | 150600 | 21988247000 | 151800 | 151800 | 151900 | 151800 | 286 |
| 242 | 20241126 | 150500 | 21944816000 | 151900 | 151900 | 152200 | 151800 | 1218 |
| 243 | 20241126 | 150400 | 21759699000 | 151800 | 152000 | 152000 | 151800 | 413 |
| 244 | 20241126 | 150300 | 21696987100 | 152000 | 151900 | 152200 | 151800 | 335 |
| 245 | 20241126 | 150200 | 21646097100 | 151900 | 151900 | 151900 | 151800 | 218 |
| 246 | 20241126 | 150100 | 21612991900 | 151900 | 152200 | 152300 | 151800 | 1548 |
| 247 | 20241126 | 150000 | 21377580000 | 152200 | 152200 | 152300 | 152100 | 996 |
| 248 | 20241126 | 145900 | 21226017700 | 152200 | 152200 | 152200 | 152000 | 373 |
| 249 | 20241126 | 145800 | 21169274100 | 152200 | 152100 | 152200 | 152000 | 293 |
| 250 | 20241126 | 145700 | 21124690600 | 152200 | 152200 | 152200 | 152100 | 368 |
| 251 | 20241126 | 145600 | 21068694200 | 152200 | 152200 | 152200 | 152100 | 470 |
| 252 | 20241126 | 145500 | 20997189700 | 152200 | 152100 | 152200 | 152100 | 336 |
| 253 | 20241126 | 145400 | 20946060800 | 152200 | 152000 | 152200 | 152000 | 470 |
| 254 | 20241126 | 145300 | 20874550900 | 152100 | 152000 | 152100 | 151900 | 323 |
| 255 | 20241126 | 145200 | 20825441000 | 152000 | 152000 | 152000 | 151900 | 414 |
| 256 | 20241126 | 145100 | 20762525000 | 151900 | 151900 | 152000 | 151800 | 380 |
| 257 | 20241126 | 145000 | 20704808800 | 151900 | 151900 | 152000 | 151800 | 385 |
| 258 | 20241126 | 144900 | 20646330400 | 152000 | 151900 | 152000 | 151900 | 481 |
| 259 | 20241126 | 144800 | 20573241800 | 152000 | 151900 | 152000 | 151800 | 649 |
| 260 | 20241126 | 144700 | 20474629600 | 151900 | 151900 | 152100 | 151800 | 337 |
| 261 | 20241126 | 144600 | 20423448800 | 151800 | 152100 | 152100 | 151700 | 874 |
| 262 | 20241126 | 144500 | 20290708100 | 152100 | 152200 | 152200 | 151900 | 349 |
| 263 | 20241126 | 144400 | 20237648700 | 152200 | 152000 | 152200 | 151900 | 989 |
| 264 | 20241126 | 144300 | 20087247200 | 152000 | 152300 | 152300 | 151800 | 1175 |
| 265 | 20241126 | 144200 | 19908510100 | 152300 | 152300 | 152300 | 152200 | 533 |
| 266 | 20241126 | 144100 | 19827348300 | 152300 | 152200 | 152300 | 152200 | 410 |
| 267 | 20241126 | 144000 | 19764920400 | 152300 | 152400 | 152400 | 152000 | 859 |
| 268 | 20241126 | 143900 | 19634179200 | 152400 | 152300 | 152400 | 152200 | 469 |
| 269 | 20241126 | 143800 | 19562750100 | 152300 | 152400 | 152500 | 152200 | 429 |
| 270 | 20241126 | 143700 | 19497399100 | 152400 | 152300 | 152500 | 152200 | 402 |
| 271 | 20241126 | 143600 | 19436176700 | 152300 | 152500 | 152600 | 152200 | 1142 |
| 272 | 20241126 | 143500 | 19262198800 | 152500 | 152800 | 152800 | 152400 | 813 |
| 273 | 20241126 | 143400 | 19138098900 | 152800 | 152800 | 152800 | 152700 | 316 |
| 274 | 20241126 | 143300 | 19089828000 | 152800 | 153000 | 153100 | 152700 | 1894 |
| 275 | 20241126 | 143200 | 18800220500 | 153100 | 152800 | 153200 | 152600 | 2676 |
| 276 | 20241126 | 143100 | 18390915300 | 152800 | 152400 | 152800 | 152300 | 3530 |
| 277 | 20241126 | 143000 | 17852623800 | 152400 | 152100 | 152400 | 152100 | 1715 |
| 278 | 20241126 | 142900 | 17591386400 | 152100 | 152200 | 152200 | 152000 | 386 |
| 279 | 20241126 | 142800 | 17532664600 | 152200 | 152100 | 152300 | 152000 | 578 |
| 280 | 20241126 | 142700 | 17444718400 | 152100 | 152000 | 152100 | 152000 | 350 |
| 281 | 20241126 | 142600 | 17391497400 | 152100 | 152100 | 152100 | 152000 | 308 |
| 282 | 20241126 | 142500 | 17344661600 | 152100 | 152300 | 152400 | 152000 | 1038 |
| 283 | 20241126 | 142400 | 17186638800 | 152300 | 152200 | 152400 | 152200 | 279 |
| 284 | 20241126 | 142300 | 17144156700 | 152300 | 152300 | 152400 | 152200 | 501 |
| 285 | 20241126 | 142200 | 17067855000 | 152400 | 152300 | 152400 | 152200 | 453 |
| 286 | 20241126 | 142100 | 16998872500 | 152300 | 152000 | 152300 | 152000 | 569 |
| 287 | 20241126 | 142000 | 16912273200 | 152100 | 152000 | 152100 | 151900 | 481 |
| 288 | 20241126 | 141900 | 16839163800 | 152000 | 151900 | 152000 | 151900 | 1091 |
| 289 | 20241126 | 141800 | 16673380500 | 151900 | 151600 | 152000 | 151500 | 1674 |
| 290 | 20241126 | 141700 | 16419203000 | 151600 | 151500 | 151600 | 151400 | 1465 |
| 291 | 20241126 | 141600 | 16197209800 | 151500 | 151500 | 151500 | 151400 | 412 |
| 292 | 20241126 | 141500 | 16134805900 | 151400 | 151400 | 151500 | 151300 | 409 |
| 293 | 20241126 | 141400 | 16072885000 | 151400 | 151300 | 151400 | 151200 | 386 |
| 294 | 20241126 | 141300 | 16014468100 | 151200 | 151200 | 151300 | 151100 | 236 |
| 295 | 20241126 | 141200 | 15978787900 | 151200 | 151200 | 151300 | 151100 | 978 |
| 296 | 20241126 | 141100 | 15830867700 | 151200 | 151200 | 151300 | 151200 | 214 |
| 297 | 20241126 | 141000 | 15798506300 | 151300 | 151200 | 151300 | 151200 | 333 |
| 298 | 20241126 | 140900 | 15748140100 | 151200 | 151100 | 151300 | 151100 | 268 |
| 299 | 20241126 | 140800 | 15707622800 | 151200 | 151300 | 151400 | 151100 | 553 |
| 300 | 20241126 | 140700 | 15623986500 | 151400 | 151400 | 151500 | 151300 | 1103 |
| 301 | 20241126 | 140600 | 15456964000 | 151400 | 151300 | 151400 | 151300 | 220 |
| 302 | 20241126 | 140500 | 15423666500 | 151400 | 151200 | 151400 | 151200 | 274 |
| 303 | 20241126 | 140400 | 15382212300 | 151200 | 151300 | 151300 | 151200 | 309 |
| 304 | 20241126 | 140300 | 15335471200 | 151300 | 151200 | 151300 | 151200 | 298 |
| 305 | 20241126 | 140200 | 15290392500 | 151300 | 151200 | 151300 | 151100 | 438 |
| 306 | 20241126 | 140100 | 15224161900 | 151200 | 151100 | 151200 | 151100 | 357 |
| 307 | 20241126 | 140000 | 15170195200 | 151200 | 151200 | 151200 | 151100 | 304 |
| 308 | 20241126 | 135900 | 15124241100 | 151200 | 151300 | 151300 | 151100 | 295 |
| 309 | 20241126 | 135800 | 15079643200 | 151300 | 151100 | 151300 | 151100 | 270 |
| 310 | 20241126 | 135700 | 15038825900 | 151100 | 151200 | 151300 | 151100 | 597 |
| 311 | 20241126 | 135600 | 14948566200 | 151100 | 151200 | 151200 | 151100 | 276 |
| 312 | 20241126 | 135500 | 14906847500 | 151100 | 151500 | 151600 | 151100 | 1346 |
| 313 | 20241126 | 135400 | 14703142100 | 151600 | 151500 | 151600 | 151500 | 250 |
| 314 | 20241126 | 135300 | 14665255300 | 151500 | 151600 | 151600 | 151500 | 259 |
| 315 | 20241126 | 135200 | 14626002400 | 151600 | 151600 | 151600 | 151500 | 447 |
| 316 | 20241126 | 135100 | 14558265900 | 151600 | 151600 | 151600 | 151500 | 293 |
| 317 | 20241126 | 135000 | 14513863700 | 151600 | 151600 | 151600 | 151500 | 267 |
| 318 | 20241126 | 134900 | 14473397800 | 151500 | 151500 | 151500 | 151400 | 270 |
| 319 | 20241126 | 134800 | 14432502200 | 151400 | 151300 | 151500 | 151300 | 485 |
| 320 | 20241126 | 134700 | 14359062400 | 151400 | 151400 | 151400 | 151300 | 215 |
| 321 | 20241126 | 134600 | 14326517100 | 151400 | 151300 | 151400 | 151300 | 272 |
| 322 | 20241126 | 134500 | 14285348000 | 151400 | 151300 | 151400 | 151300 | 332 |
| 323 | 20241126 | 134400 | 14235093900 | 151400 | 151400 | 151400 | 151300 | 479 |
| 324 | 20241126 | 134300 | 14162603300 | 151400 | 151300 | 151400 | 151300 | 214 |
| 325 | 20241126 | 134200 | 14130219000 | 151300 | 151400 | 151400 | 151300 | 249 |
| 326 | 20241126 | 134100 | 14092533000 | 151400 | 151400 | 151400 | 151300 | 374 |
| 327 | 20241126 | 134000 | 14035929000 | 151300 | 151400 | 151400 | 151300 | 204 |
| 328 | 20241126 | 133900 | 14005059500 | 151400 | 151300 | 151400 | 151300 | 525 |
| 329 | 20241126 | 133800 | 13925618400 | 151300 | 151300 | 151400 | 151300 | 427 |
| 330 | 20241126 | 133700 | 13860999400 | 151400 | 151300 | 151400 | 151300 | 241 |
| 331 | 20241126 | 133600 | 13824526900 | 151300 | 151300 | 151400 | 151300 | 407 |
| 332 | 20241126 | 133500 | 13762928400 | 151300 | 151200 | 151400 | 151100 | 1026 |
| 333 | 20241126 | 133400 | 13607719000 | 151100 | 151100 | 151200 | 151100 | 236 |
| 334 | 20241126 | 133300 | 13572046300 | 151200 | 151300 | 151300 | 151100 | 193 |
| 335 | 20241126 | 133200 | 13542869700 | 151100 | 151300 | 151300 | 150900 | 628 |
| 336 | 20241126 | 133100 | 13447931000 | 151400 | 150900 | 151500 | 150800 | 3934 |
| 337 | 20241126 | 133000 | 12853754800 | 150900 | 150800 | 150900 | 150800 | 343 |
| 338 | 20241126 | 132900 | 12802006000 | 150900 | 150800 | 150900 | 150800 | 340 |
| 339 | 20241126 | 132800 | 12750710600 | 150900 | 150800 | 150900 | 150800 | 300 |
| 340 | 20241126 | 132700 | 12705451200 | 150800 | 150800 | 150900 | 150800 | 219 |
| 341 | 20241126 | 132600 | 12672411300 | 150800 | 150800 | 150900 | 150800 | 181 |
| 342 | 20241126 | 132500 | 12645107400 | 150800 | 150800 | 150900 | 150800 | 907 |
| 343 | 20241126 | 132400 | 12508325800 | 150800 | 150800 | 150900 | 150800 | 456 |
| 344 | 20241126 | 132300 | 12439538500 | 150800 | 150800 | 150900 | 150700 | 473 |
| 345 | 20241126 | 132200 | 12368213800 | 150800 | 150800 | 150800 | 150700 | 116 |
| 346 | 20241126 | 132100 | 12350724400 | 150800 | 150800 | 150900 | 150700 | 339 |
| 347 | 20241126 | 132000 | 12299598700 | 150800 | 150900 | 150900 | 150700 | 251 |
| 348 | 20241126 | 131900 | 12261746300 | 150900 | 150800 | 150900 | 150800 | 540 |
| 349 | 20241126 | 131800 | 12180292500 | 150800 | 150800 | 150900 | 150700 | 818 |
| 350 | 20241126 | 131700 | 12056919400 | 150700 | 150700 | 150800 | 150600 | 891 |
| 351 | 20241126 | 131600 | 11922645800 | 150700 | 150600 | 150700 | 150600 | 199 |
| 352 | 20241126 | 131500 | 11892672800 | 150700 | 150500 | 150700 | 150500 | 416 |
| 353 | 20241126 | 131400 | 11830022100 | 150500 | 150500 | 150600 | 150400 | 150 |
| 354 | 20241126 | 131300 | 11807441200 | 150600 | 151000 | 151000 | 150500 | 1435 |
| 355 | 20241126 | 131200 | 11591148900 | 150800 | 150900 | 151000 | 150800 | 345 |
| 356 | 20241126 | 131100 | 11539079400 | 150900 | 150900 | 151000 | 150800 | 394 |
| 357 | 20241126 | 131000 | 11479618900 | 151000 | 151000 | 151000 | 150900 | 297 |
| 358 | 20241126 | 130900 | 11434794600 | 150900 | 151000 | 151000 | 150900 | 326 |
| 359 | 20241126 | 130800 | 11385584900 | 151000 | 151000 | 151000 | 150900 | 144 |
| 360 | 20241126 | 130700 | 11363848200 | 150900 | 150900 | 150900 | 150800 | 497 |
| 361 | 20241126 | 130600 | 11288861600 | 150800 | 150700 | 150800 | 150700 | 290 |
| 362 | 20241126 | 130500 | 11245136100 | 150700 | 150800 | 150800 | 150700 | 704 |
| 363 | 20241126 | 130400 | 11139013800 | 150900 | 150800 | 150900 | 150800 | 117 |
| 364 | 20241126 | 130300 | 11121360800 | 150900 | 150600 | 150900 | 150400 | 1491 |
| 365 | 20241126 | 130200 | 10896820300 | 150600 | 150600 | 150700 | 150500 | 2656 |
| 366 | 20241126 | 130100 | 10496781100 | 150600 | 150600 | 150700 | 150600 | 340 |
| 367 | 20241126 | 130000 | 10445570500 | 150600 | 150600 | 150700 | 150500 | 272 |
| 368 | 20241126 | 125900 | 10404597400 | 150600 | 150600 | 150700 | 150600 | 132 |
| 369 | 20241126 | 125800 | 10384715100 | 150700 | 150500 | 150700 | 150500 | 406 |
| 370 | 20241126 | 125700 | 10323576200 | 150500 | 150500 | 150500 | 150400 | 97 |
| 371 | 20241126 | 125600 | 10308983000 | 150500 | 150600 | 150600 | 150400 | 110 |
| 372 | 20241126 | 125500 | 10292424900 | 150600 | 150200 | 150700 | 150100 | 2975 |
| 373 | 20241126 | 125400 | 9845223600 | 150200 | 150200 | 150200 | 150100 | 163 |
| 374 | 20241126 | 125300 | 9820749500 | 150100 | 150200 | 150200 | 150100 | 621 |
| 375 | 20241126 | 125200 | 9727531000 | 150200 | 150100 | 150200 | 150100 | 356 |
| 376 | 20241126 | 125100 | 9674088500 | 150100 | 150200 | 150200 | 150000 | 570 |
| 377 | 20241126 | 125000 | 9588533400 | 150100 | 150100 | 150200 | 150100 | 126 |
| 378 | 20241126 | 124900 | 9569613000 | 150100 | 150300 | 150300 | 150100 | 699 |
| 379 | 20241126 | 124800 | 9464621300 | 150300 | 150200 | 150300 | 150200 | 725 |
| 380 | 20241126 | 124700 | 9355673600 | 150200 | 150100 | 150300 | 150100 | 153 |
| 381 | 20241126 | 124600 | 9332695500 | 150100 | 150200 | 150200 | 150100 | 167 |
| 382 | 20241126 | 124500 | 9307618200 | 150200 | 150200 | 150200 | 150100 | 120 |
| 383 | 20241126 | 124400 | 9289599100 | 150100 | 150200 | 150200 | 150100 | 76 |
| 384 | 20241126 | 124300 | 9278188600 | 150100 | 150100 | 150300 | 150100 | 530 |
| 385 | 20241126 | 124200 | 9198617500 | 150200 | 150100 | 150200 | 150100 | 184 |
| 386 | 20241126 | 124100 | 9170997200 | 150000 | 149900 | 150100 | 149900 | 219 |
| 387 | 20241126 | 124000 | 9138146800 | 149900 | 149800 | 149900 | 149800 | 237 |
| 388 | 20241126 | 123900 | 9102633500 | 149800 | 150000 | 150000 | 149700 | 568 |
| 389 | 20241126 | 123800 | 9017583100 | 149900 | 149900 | 150000 | 149800 | 435 |
| 390 | 20241126 | 123700 | 8952404400 | 149900 | 150000 | 150000 | 149900 | 218 |
| 391 | 20241126 | 123600 | 8919714000 | 150000 | 150000 | 150100 | 150000 | 213 |
| 392 | 20241126 | 123500 | 8887760700 | 150000 | 150100 | 150100 | 150000 | 105 |
| 393 | 20241126 | 123400 | 8872009100 | 150100 | 149900 | 150100 | 149900 | 111 |
| 394 | 20241126 | 123300 | 8855362800 | 150000 | 149900 | 150100 | 149900 | 173 |
| 395 | 20241126 | 123200 | 8829420000 | 150000 | 149800 | 150000 | 149800 | 57 |
| 396 | 20241126 | 123100 | 8820874200 | 150000 | 150000 | 150000 | 149800 | 620 |
| 397 | 20241126 | 123000 | 8727918400 | 149900 | 150000 | 150000 | 149900 | 252 |
| 398 | 20241126 | 122900 | 8690125400 | 150000 | 149900 | 150000 | 149900 | 149 |
| 399 | 20241126 | 122800 | 8667779400 | 149900 | 149900 | 150000 | 149900 | 308 |
| 400 | 20241126 | 122700 | 8621604200 | 150000 | 150000 | 150000 | 149900 | 64 |
| 401 | 20241126 | 122600 | 8612007600 | 149900 | 149900 | 150000 | 149900 | 163 |
| 402 | 20241126 | 122500 | 8587565900 | 149900 | 150000 | 150000 | 149900 | 144 |
| 403 | 20241126 | 122400 | 8565970500 | 150000 | 149900 | 150000 | 149900 | 89 |
| 404 | 20241126 | 122300 | 8552623800 | 149900 | 150000 | 150000 | 149900 | 229 |
| 405 | 20241126 | 122200 | 8518288600 | 149900 | 149900 | 150000 | 149900 | 165 |
| 406 | 20241126 | 122100 | 8493547200 | 149900 | 149900 | 150000 | 149900 | 242 |
| 407 | 20241126 | 122000 | 8457259200 | 149800 | 149900 | 149900 | 149800 | 126 |
| 408 | 20241126 | 121900 | 8438373800 | 149800 | 149900 | 149900 | 149800 | 138 |
| 409 | 20241126 | 121800 | 8417689800 | 149800 | 149900 | 149900 | 149700 | 499 |
| 410 | 20241126 | 121700 | 8342909300 | 149900 | 150000 | 150000 | 149900 | 427 |
| 411 | 20241126 | 121600 | 8278864200 | 150000 | 150000 | 150000 | 149900 | 317 |
| 412 | 20241126 | 121500 | 8231340500 | 150000 | 150000 | 150000 | 149900 | 192 |
| 413 | 20241126 | 121400 | 8202544300 | 150000 | 149700 | 150000 | 149700 | 599 |
| 414 | 20241126 | 121300 | 8112805600 | 149700 | 149700 | 149800 | 149700 | 275 |
| 415 | 20241126 | 121200 | 8071635000 | 149800 | 149600 | 149800 | 149500 | 960 |
| 416 | 20241126 | 121100 | 7927937000 | 149500 | 149600 | 149600 | 149500 | 272 |
| 417 | 20241126 | 121000 | 7887257700 | 149600 | 149700 | 149700 | 149500 | 170 |
| 418 | 20241126 | 120900 | 7861829500 | 149600 | 149600 | 149600 | 149500 | 57 |
| 419 | 20241126 | 120800 | 7853305600 | 149500 | 149700 | 149800 | 149500 | 681 |
| 420 | 20241126 | 120700 | 7751389600 | 149700 | 149700 | 149800 | 149600 | 149 |
| 421 | 20241126 | 120600 | 7729084200 | 149700 | 149500 | 149700 | 149400 | 184 |
| 422 | 20241126 | 120500 | 7701574000 | 149500 | 149400 | 149500 | 149400 | 162 |
| 423 | 20241126 | 120400 | 7677359500 | 149400 | 149400 | 149500 | 149400 | 104 |
| 424 | 20241126 | 120300 | 7661817200 | 149400 | 149500 | 149500 | 149400 | 138 |
| 425 | 20241126 | 120200 | 7641197300 | 149400 | 149400 | 149500 | 149400 | 110 |
| 426 | 20241126 | 120100 | 7624756700 | 149500 | 149400 | 149500 | 149300 | 142 |
| 427 | 20241126 | 120000 | 7603540400 | 149400 | 149500 | 149500 | 149400 | 203 |
| 428 | 20241126 | 115900 | 7573203400 | 149500 | 149400 | 149500 | 149400 | 182 |
| 429 | 20241126 | 115800 | 7546006800 | 149500 | 149400 | 149500 | 149400 | 115 |
| 430 | 20241126 | 115700 | 7528823700 | 149400 | 149400 | 149500 | 149400 | 114 |
| 431 | 20241126 | 115600 | 7511788200 | 149400 | 149400 | 149500 | 149400 | 158 |
| 432 | 20241126 | 115500 | 7488180100 | 149400 | 149400 | 149500 | 149400 | 235 |
| 433 | 20241126 | 115400 | 7453067200 | 149400 | 149300 | 149500 | 149300 | 256 |
| 434 | 20241126 | 115300 | 7414802800 | 149400 | 149500 | 149500 | 149300 | 470 |
| 435 | 20241126 | 115200 | 7344594400 | 149500 | 149500 | 149500 | 149400 | 144 |
| 436 | 20241126 | 115100 | 7323077100 | 149500 | 149300 | 149500 | 149300 | 168 |
| 437 | 20241126 | 115000 | 7297976400 | 149300 | 149300 | 149400 | 149300 | 104 |
| 438 | 20241126 | 114900 | 7282445200 | 149400 | 149400 | 149400 | 149300 | 82 |
| 439 | 20241126 | 114800 | 7270197800 | 149300 | 149200 | 149400 | 149100 | 575 |
| 440 | 20241126 | 114700 | 7184373400 | 149100 | 149100 | 149200 | 149100 | 101 |
| 441 | 20241126 | 114600 | 7169310500 | 149200 | 149100 | 149200 | 149100 | 181 |
| 442 | 20241126 | 114500 | 7142317200 | 149100 | 149200 | 149200 | 149100 | 182 |
| 443 | 20241126 | 114400 | 7115167100 | 149200 | 149200 | 149200 | 149000 | 394 |
| 444 | 20241126 | 114300 | 7056430100 | 149200 | 149300 | 149300 | 149100 | 307 |
| 445 | 20241126 | 114200 | 7010619300 | 149300 | 149200 | 149300 | 149100 | 219 |
| 446 | 20241126 | 114100 | 6977943100 | 149200 | 149200 | 149200 | 149100 | 182 |
| 447 | 20241126 | 114000 | 6950793600 | 149100 | 149100 | 149200 | 149100 | 280 |
| 448 | 20241126 | 113900 | 6909036000 | 149100 | 149100 | 149200 | 149000 | 389 |
| 449 | 20241126 | 113800 | 6851031500 | 149000 | 149000 | 149100 | 149000 | 169 |
| 450 | 20241126 | 113700 | 6825842200 | 149100 | 149000 | 149100 | 149000 | 190 |
| 451 | 20241126 | 113600 | 6797524600 | 149000 | 149000 | 149100 | 149000 | 167 |
| 452 | 20241126 | 113500 | 6772628800 | 149000 | 148900 | 149100 | 148900 | 121 |
| 453 | 20241126 | 113400 | 6754597100 | 149000 | 148900 | 149000 | 148900 | 65 |
| 454 | 20241126 | 113300 | 6744916600 | 148900 | 149100 | 149100 | 148800 | 288 |
| 455 | 20241126 | 113200 | 6702017100 | 149100 | 149100 | 149100 | 149000 | 144 |
| 456 | 20241126 | 113100 | 6680557800 | 149000 | 149100 | 149100 | 149000 | 171 |
| 457 | 20241126 | 113000 | 6655065200 | 149000 | 149000 | 149100 | 149000 | 172 |
| 458 | 20241126 | 112900 | 6629430500 | 149000 | 149100 | 149100 | 149000 | 529 |
| 459 | 20241126 | 112800 | 6550567400 | 149100 | 148900 | 149100 | 148700 | 283 |
| 460 | 20241126 | 112700 | 6508405200 | 148900 | 149000 | 149000 | 148900 | 102 |
| 461 | 20241126 | 112600 | 6493212300 | 149000 | 148900 | 149100 | 148900 | 194 |
| 462 | 20241126 | 112500 | 6464308500 | 149000 | 149000 | 149000 | 148900 | 168 |
| 463 | 20241126 | 112400 | 6439283600 | 148900 | 148900 | 149000 | 148900 | 89 |
| 464 | 20241126 | 112300 | 6426027700 | 149000 | 149100 | 149100 | 148900 | 226 |
| 465 | 20241126 | 112200 | 6392353100 | 149100 | 149100 | 149100 | 149000 | 143 |
| 466 | 20241126 | 112100 | 6371035900 | 149100 | 149000 | 149100 | 149000 | 168 |
| 467 | 20241126 | 112000 | 6346000000 | 149000 | 149000 | 149100 | 148900 | 377 |
| 468 | 20241126 | 111900 | 6289825600 | 148900 | 148700 | 149000 | 148700 | 235 |
| 469 | 20241126 | 111800 | 6254845500 | 148700 | 148500 | 148800 | 148500 | 464 |
| 470 | 20241126 | 111700 | 6185899800 | 148600 | 148600 | 148600 | 148500 | 123 |
| 471 | 20241126 | 111600 | 6167629700 | 148600 | 148600 | 148600 | 148500 | 138 |
| 472 | 20241126 | 111500 | 6147127800 | 148600 | 148400 | 148600 | 148400 | 359 |
| 473 | 20241126 | 111400 | 6093815200 | 148500 | 148200 | 148500 | 148200 | 122 |
| 474 | 20241126 | 111300 | 6075714300 | 148200 | 148300 | 148300 | 148100 | 195 |
| 475 | 20241126 | 111200 | 6046814900 | 148200 | 148200 | 148300 | 148200 | 64 |
| 476 | 20241126 | 111100 | 6037325000 | 148200 | 148400 | 148400 | 148200 | 262 |
| 477 | 20241126 | 111000 | 5998456200 | 148400 | 148500 | 148500 | 148400 | 142 |
| 478 | 20241126 | 110900 | 5977375600 | 148400 | 148400 | 148500 | 148400 | 84 |
| 479 | 20241126 | 110800 | 5964903900 | 148500 | 148500 | 148500 | 148400 | 133 |
| 480 | 20241126 | 110700 | 5945163800 | 148500 | 148500 | 148600 | 148400 | 120 |
| 481 | 20241126 | 110600 | 5927346400 | 148600 | 148500 | 148600 | 148500 | 87 |
| 482 | 20241126 | 110500 | 5914423800 | 148500 | 148600 | 148600 | 148500 | 125 |
| 483 | 20241126 | 110400 | 5895856200 | 148500 | 148500 | 148600 | 148500 | 54 |
| 484 | 20241126 | 110300 | 5887834600 | 148500 | 148400 | 148600 | 148300 | 452 |
| 485 | 20241126 | 110200 | 5820742800 | 148400 | 148500 | 148500 | 148300 | 158 |
| 486 | 20241126 | 110100 | 5797302300 | 148400 | 148500 | 148500 | 148300 | 281 |
| 487 | 20241126 | 110000 | 5755578100 | 148500 | 148500 | 148600 | 148400 | 470 |
| 488 | 20241126 | 105900 | 5685782800 | 148400 | 148500 | 148500 | 148400 | 66 |
| 489 | 20241126 | 105800 | 5675985700 | 148400 | 148400 | 148500 | 148400 | 161 |
| 490 | 20241126 | 105700 | 5652086700 | 148400 | 148500 | 148500 | 148300 | 50 |
| 491 | 20241126 | 105600 | 5644667700 | 148400 | 148500 | 148500 | 148300 | 86 |
| 492 | 20241126 | 105500 | 5631907700 | 148500 | 148300 | 148500 | 148300 | 82 |
| 493 | 20241126 | 105400 | 5619738300 | 148300 | 148400 | 148500 | 148200 | 171 |
| 494 | 20241126 | 105300 | 5594366900 | 148500 | 148500 | 148500 | 148400 | 26 |
| 495 | 20241126 | 105200 | 5590507500 | 148500 | 148500 | 148500 | 148400 | 43 |
| 496 | 20241126 | 105100 | 5584125100 | 148500 | 148500 | 148500 | 148400 | 66 |
| 497 | 20241126 | 105000 | 5574328800 | 148500 | 148400 | 148500 | 148200 | 183 |
| 498 | 20241126 | 104900 | 5547179000 | 148400 | 148500 | 148500 | 148400 | 309 |
| 499 | 20241126 | 104800 | 5501320100 | 148500 | 148500 | 148500 | 148400 | 111 |
| 500 | 20241126 | 104700 | 5484843000 | 148400 | 148500 | 148500 | 148400 | 63 |
| 501 | 20241126 | 104600 | 5475492500 | 148500 | 148500 | 148500 | 148400 | 132 |
| 502 | 20241126 | 104500 | 5455894700 | 148500 | 148400 | 148500 | 148300 | 41 |
| 503 | 20241126 | 104400 | 5449809500 | 148400 | 148400 | 148500 | 148300 | 161 |
| 504 | 20241126 | 104300 | 5425913100 | 148400 | 148300 | 148400 | 148200 | 51 |
| 505 | 20241126 | 104200 | 5418350900 | 148300 | 148300 | 148300 | 148200 | 60 |
| 506 | 20241126 | 104100 | 5409456900 | 148300 | 148300 | 148400 | 148300 | 137 |
| 507 | 20241126 | 104000 | 5389135500 | 148200 | 148300 | 148300 | 148200 | 23 |
| 508 | 20241126 | 103900 | 5385725900 | 148200 | 148400 | 148400 | 148200 | 93 |
| 509 | 20241126 | 103800 | 5371934900 | 148200 | 148300 | 148400 | 148200 | 168 |
| 510 | 20241126 | 103700 | 5347023000 | 148200 | 148300 | 148300 | 148200 | 82 |
| 511 | 20241126 | 103600 | 5334865800 | 148500 | 148100 | 148500 | 148100 | 466 |
| 512 | 20241126 | 103500 | 5265796200 | 148100 | 147900 | 148100 | 147900 | 181 |
| 513 | 20241126 | 103400 | 5239007600 | 148000 | 147900 | 148000 | 147900 | 90 |
| 514 | 20241126 | 103300 | 5225695400 | 147900 | 148000 | 148000 | 147800 | 83 |
| 515 | 20241126 | 103200 | 5213422300 | 147900 | 147900 | 148100 | 147900 | 101 |
| 516 | 20241126 | 103100 | 5198480200 | 147900 | 148000 | 148100 | 147900 | 129 |
| 517 | 20241126 | 103000 | 5179389400 | 148100 | 148000 | 148100 | 147900 | 162 |
| 518 | 20241126 | 102900 | 5155412300 | 148100 | 148000 | 148100 | 147900 | 44 |
| 519 | 20241126 | 102800 | 5148899900 | 148000 | 148000 | 148100 | 147900 | 40 |
| 520 | 20241126 | 102700 | 5142980400 | 148000 | 148000 | 148100 | 147800 | 202 |
| 521 | 20241126 | 102600 | 5113095200 | 147900 | 147900 | 148000 | 147800 | 140 |
| 522 | 20241126 | 102500 | 5092389700 | 147900 | 148100 | 148100 | 147700 | 498 |
| 523 | 20241126 | 102400 | 5018759100 | 148100 | 147700 | 148200 | 147700 | 1005 |
| 524 | 20241126 | 102300 | 4869994800 | 147700 | 147900 | 148000 | 147600 | 154 |
| 525 | 20241126 | 102200 | 4847229900 | 147900 | 147900 | 148000 | 147900 | 76 |
| 526 | 20241126 | 102100 | 4835988200 | 147800 | 147900 | 148000 | 147800 | 358 |
| 527 | 20241126 | 102000 | 4783036400 | 147900 | 147900 | 147900 | 147600 | 91 |
| 528 | 20241126 | 101900 | 4769591100 | 147700 | 147800 | 147900 | 147600 | 128 |
| 529 | 20241126 | 101800 | 4750676900 | 147900 | 147900 | 147900 | 147800 | 158 |
| 530 | 20241126 | 101700 | 4727318400 | 147800 | 147700 | 147900 | 147600 | 55 |
| 531 | 20241126 | 101600 | 4719189700 | 147700 | 147800 | 147800 | 147600 | 186 |
| 532 | 20241126 | 101500 | 4691715800 | 147800 | 148100 | 148100 | 147800 | 237 |
| 533 | 20241126 | 101400 | 4656665300 | 148000 | 148100 | 148100 | 148000 | 112 |
| 534 | 20241126 | 101300 | 4640085500 | 148000 | 148100 | 148400 | 148000 | 524 |
| 535 | 20241126 | 101200 | 4562451100 | 148000 | 148000 | 148100 | 147900 | 186 |
| 536 | 20241126 | 101100 | 4534926900 | 148000 | 147800 | 148000 | 147800 | 566 |
| 537 | 20241126 | 101000 | 4451228200 | 147900 | 147700 | 147900 | 147600 | 800 |
| 538 | 20241126 | 100900 | 4333035300 | 147600 | 147700 | 147700 | 147600 | 160 |
| 539 | 20241126 | 100800 | 4309408300 | 147700 | 147700 | 147700 | 147600 | 74 |
| 540 | 20241126 | 100700 | 4298483100 | 147600 | 147700 | 147800 | 147600 | 291 |
| 541 | 20241126 | 100600 | 4255509900 | 147800 | 147700 | 147800 | 147700 | 249 |
| 542 | 20241126 | 100500 | 4218718400 | 147700 | 147700 | 147800 | 147700 | 43 |
| 543 | 20241126 | 100400 | 4212366700 | 147800 | 147800 | 147900 | 147700 | 129 |
| 544 | 20241126 | 100300 | 4193307000 | 147800 | 147800 | 147800 | 147600 | 305 |
| 545 | 20241126 | 100200 | 4148253900 | 147800 | 147800 | 147800 | 147700 | 156 |
| 546 | 20241126 | 100100 | 4125198400 | 147800 | 148000 | 148000 | 147800 | 152 |
| 547 | 20241126 | 100000 | 4102720800 | 148000 | 147900 | 148200 | 147900 | 290 |
| 548 | 20241126 | 095900 | 4059796400 | 148000 | 148000 | 148200 | 148000 | 75 |
| 549 | 20241126 | 095800 | 4048691700 | 148000 | 148200 | 148200 | 148000 | 49 |
| 550 | 20241126 | 095700 | 4041435500 | 148300 | 148300 | 148300 | 147900 | 294 |
| 551 | 20241126 | 095600 | 3997850900 | 148300 | 147900 | 148300 | 147900 | 1023 |
| 552 | 20241126 | 095500 | 3846421200 | 147800 | 147900 | 148000 | 147800 | 197 |
| 553 | 20241126 | 095400 | 3817284700 | 147800 | 148000 | 148000 | 147800 | 94 |
| 554 | 20241126 | 095300 | 3803385000 | 147900 | 147900 | 148100 | 147900 | 60 |
| 555 | 20241126 | 095200 | 3794506400 | 148000 | 148000 | 148100 | 148000 | 72 |
| 556 | 20241126 | 095100 | 3783848900 | 148000 | 147900 | 148100 | 147800 | 628 |
| 557 | 20241126 | 095000 | 3690931100 | 147800 | 147700 | 147800 | 147600 | 186 |
| 558 | 20241126 | 094900 | 3663444400 | 147700 | 147800 | 147800 | 147600 | 115 |
| 559 | 20241126 | 094800 | 3646454100 | 147800 | 147600 | 147900 | 147600 | 654 |
| 560 | 20241126 | 094700 | 3549805600 | 147600 | 147700 | 147700 | 147600 | 438 |
| 561 | 20241126 | 094600 | 3485126000 | 147700 | 147500 | 147800 | 147500 | 1323 |
| 562 | 20241126 | 094500 | 3289819100 | 147600 | 147600 | 147700 | 147500 | 939 |
| 563 | 20241126 | 094400 | 3151199700 | 147500 | 147700 | 147700 | 147500 | 732 |
| 564 | 20241126 | 094300 | 3043130700 | 147700 | 147900 | 147900 | 147700 | 237 |
| 565 | 20241126 | 094200 | 3008100000 | 147900 | 148000 | 148000 | 147900 | 231 |
| 566 | 20241126 | 094100 | 2973922000 | 148000 | 148000 | 148000 | 147900 | 476 |
| 567 | 20241126 | 094000 | 2903481100 | 148000 | 148000 | 148100 | 148000 | 96 |
| 568 | 20241126 | 093900 | 2889272900 | 148000 | 148100 | 148100 | 148000 | 123 |
| 569 | 20241126 | 093800 | 2871063100 | 148000 | 148100 | 148200 | 148000 | 75 |
| 570 | 20241126 | 093700 | 2859956700 | 148100 | 148100 | 148200 | 148100 | 177 |
| 571 | 20241126 | 093600 | 2833741300 | 148100 | 148000 | 148300 | 148000 | 822 |
| 572 | 20241126 | 093500 | 2711977200 | 147900 | 147700 | 147900 | 147600 | 227 |
| 573 | 20241126 | 093400 | 2678437000 | 147700 | 147900 | 147900 | 147700 | 213 |
| 574 | 20241126 | 093300 | 2646945200 | 147900 | 147800 | 148000 | 147600 | 313 |
| 575 | 20241126 | 093200 | 2600706800 | 147800 | 148200 | 148200 | 147600 | 479 |
| 576 | 20241126 | 093100 | 2529882000 | 148200 | 148000 | 148400 | 148000 | 330 |
| 577 | 20241126 | 093000 | 2480997200 | 148100 | 147600 | 148400 | 147600 | 705 |
| 578 | 20241126 | 092900 | 2376809700 | 147600 | 147500 | 147600 | 147500 | 1673 |
| 579 | 20241126 | 092800 | 2129993600 | 147400 | 147400 | 147500 | 147400 | 156 |
| 580 | 20241126 | 092700 | 2106996000 | 147400 | 147700 | 147700 | 147400 | 1450 |
| 581 | 20241126 | 092600 | 1893039300 | 147600 | 147600 | 147700 | 147600 | 237 |
| 582 | 20241126 | 092500 | 1858038600 | 147700 | 147700 | 147800 | 147700 | 383 |
| 583 | 20241126 | 092400 | 1801468300 | 147700 | 147900 | 147900 | 147700 | 256 |
| 584 | 20241126 | 092300 | 1763624800 | 147800 | 147900 | 148000 | 147800 | 139 |
| 585 | 20241126 | 092200 | 1743068200 | 148000 | 148000 | 148000 | 147900 | 65 |
| 586 | 20241126 | 092100 | 1733448900 | 147900 | 148500 | 148500 | 147900 | 1196 |
| 587 | 20241126 | 092000 | 1556181400 | 148400 | 148500 | 148500 | 148400 | 67 |
| 588 | 20241126 | 091900 | 1546237200 | 148500 | 148400 | 148600 | 148300 | 164 |
| 589 | 20241126 | 091800 | 1521902600 | 148400 | 148400 | 148800 | 148300 | 262 |
| 590 | 20241126 | 091700 | 1483013000 | 148800 | 148500 | 148800 | 148400 | 357 |
| 591 | 20241126 | 091600 | 1429999300 | 148500 | 148400 | 148500 | 148300 | 429 |
| 592 | 20241126 | 091500 | 1366346000 | 148400 | 148300 | 148800 | 148300 | 208 |
| 593 | 20241126 | 091400 | 1335458600 | 148200 | 148300 | 148400 | 148200 | 145 |
| 594 | 20241126 | 091300 | 1313964800 | 148300 | 148000 | 148700 | 147900 | 671 |
| 595 | 20241126 | 091200 | 1214544000 | 147800 | 147800 | 148000 | 147800 | 173 |
| 596 | 20241126 | 091100 | 1188960300 | 147800 | 147800 | 148000 | 147800 | 357 |
| 597 | 20241126 | 091000 | 1136163300 | 147800 | 148000 | 148100 | 147800 | 417 |
| 598 | 20241126 | 090900 | 1074464700 | 148100 | 148300 | 148400 | 148000 | 517 |
| 599 | 20241126 | 090800 | 997897000 | 148300 | 148400 | 148400 | 148100 | 249 |
| 600 | 20241126 | 090700 | 960988100 | 148400 | 148500 | 148500 | 148400 | 593 |
| 601 | 20241126 | 090600 | 872963000 | 148400 | 148600 | 148600 | 148400 | 192 |
| 602 | 20241126 | 090500 | 844457400 | 148600 | 148600 | 148700 | 148200 | 594 |
| 603 | 20241126 | 090400 | 756207900 | 148100 | 148800 | 149200 | 148100 | 652 |
| 604 | 20241126 | 090300 | 659252900 | 148600 | 148000 | 148700 | 147900 | 501 |
| 605 | 20241126 | 090200 | 584998900 | 148000 | 148200 | 148200 | 147900 | 513 |
| 606 | 20241126 | 090100 | 509064700 | 148300 | 147800 | 148400 | 147700 | 459 |
| 607 | 20241126 | 090000 | 441214400 | 147800 | 147400 | 148500 | 147400 | 2993 |