33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 190700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 7847 |
| 3 | 20241126 | 190600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 4 | 20241126 | 190500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 5 | 20241126 | 190400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 6 | 20241126 | 190300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 7 | 20241126 | 190200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 8 | 20241126 | 190100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 9 | 20241126 | 190000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 10 | 20241126 | 185900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 11 | 20241126 | 185800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 12 | 20241126 | 185700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 13 | 20241126 | 185600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 14 | 20241126 | 185500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 15 | 20241126 | 185400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 16 | 20241126 | 185300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 17 | 20241126 | 185200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 18 | 20241126 | 185100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 19 | 20241126 | 185000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 20 | 20241126 | 184900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 21 | 20241126 | 184800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 22 | 20241126 | 184700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 23 | 20241126 | 184600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 24 | 20241126 | 184500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 25 | 20241126 | 184400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 26 | 20241126 | 184300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 27 | 20241126 | 184200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 28 | 20241126 | 184100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 29 | 20241126 | 184000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 30 | 20241126 | 183900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 31 | 20241126 | 183800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 32 | 20241126 | 183700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 7847 |
| 33 | 20241126 | 183600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 34 | 20241126 | 183500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 35 | 20241126 | 183400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 36 | 20241126 | 183300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 37 | 20241126 | 183200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 38 | 20241126 | 183100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 39 | 20241126 | 183000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 40 | 20241126 | 182900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 41 | 20241126 | 182800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 42 | 20241126 | 182700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 43 | 20241126 | 182600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 44 | 20241126 | 182500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 45 | 20241126 | 182400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 46 | 20241126 | 182300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 47 | 20241126 | 182200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 48 | 20241126 | 182100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 49 | 20241126 | 182000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 50 | 20241126 | 181900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 51 | 20241126 | 181800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 52 | 20241126 | 181700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 53 | 20241126 | 181600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 54 | 20241126 | 181500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 55 | 20241126 | 181400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 56 | 20241126 | 181300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 57 | 20241126 | 181200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 58 | 20241126 | 181100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 59 | 20241126 | 181000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 60 | 20241126 | 180900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 61 | 20241126 | 180800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 62 | 20241126 | 180700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 7847 |
| 63 | 20241126 | 180600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 64 | 20241126 | 180500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 65 | 20241126 | 180400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 66 | 20241126 | 180300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 67 | 20241126 | 180200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 68 | 20241126 | 180100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 69 | 20241126 | 180000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 70 | 20241126 | 175900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 71 | 20241126 | 175800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 72 | 20241126 | 175700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 73 | 20241126 | 175600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 74 | 20241126 | 175500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 75 | 20241126 | 175400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 76 | 20241126 | 175300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 77 | 20241126 | 175200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 78 | 20241126 | 175100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 79 | 20241126 | 175000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 80 | 20241126 | 174900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 81 | 20241126 | 174800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 82 | 20241126 | 174700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 83 | 20241126 | 174600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 84 | 20241126 | 174500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 85 | 20241126 | 174400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 86 | 20241126 | 174300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 87 | 20241126 | 174200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 88 | 20241126 | 174100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 89 | 20241126 | 174000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 90 | 20241126 | 173900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 91 | 20241126 | 173800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 92 | 20241126 | 173700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 7847 |
| 93 | 20241126 | 173600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 94 | 20241126 | 173500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 95 | 20241126 | 173400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 96 | 20241126 | 173300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 97 | 20241126 | 173200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 98 | 20241126 | 173100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 99 | 20241126 | 173000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 100 | 20241126 | 172900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 101 | 20241126 | 172800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 102 | 20241126 | 172700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 103 | 20241126 | 172600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 104 | 20241126 | 172500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 105 | 20241126 | 172400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 106 | 20241126 | 172300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 107 | 20241126 | 172200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 108 | 20241126 | 172100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 109 | 20241126 | 172000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 110 | 20241126 | 171900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 111 | 20241126 | 171800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 112 | 20241126 | 171700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 113 | 20241126 | 171600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 114 | 20241126 | 171500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 115 | 20241126 | 171400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 116 | 20241126 | 171300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 117 | 20241126 | 171200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 118 | 20241126 | 171100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 119 | 20241126 | 171000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 120 | 20241126 | 170900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 121 | 20241126 | 170800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 122 | 20241126 | 170700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 7847 |
| 123 | 20241126 | 170600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 124 | 20241126 | 170500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 125 | 20241126 | 170400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 126 | 20241126 | 170300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 127 | 20241126 | 170200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 128 | 20241126 | 170100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 129 | 20241126 | 170000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 130 | 20241126 | 165900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 131 | 20241126 | 165800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 132 | 20241126 | 165700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 133 | 20241126 | 165600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 134 | 20241126 | 165500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 135 | 20241126 | 165400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 136 | 20241126 | 165300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 137 | 20241126 | 165200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 138 | 20241126 | 165100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 139 | 20241126 | 165000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 140 | 20241126 | 164900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 141 | 20241126 | 164800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 142 | 20241126 | 164700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 143 | 20241126 | 164600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 144 | 20241126 | 164500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 145 | 20241126 | 164400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 146 | 20241126 | 164300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 147 | 20241126 | 164200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 148 | 20241126 | 164100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 149 | 20241126 | 164000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 150 | 20241126 | 163900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 151 | 20241126 | 163800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 152 | 20241126 | 163700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 7847 |
| 153 | 20241126 | 163600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 154 | 20241126 | 163500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 155 | 20241126 | 163400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 156 | 20241126 | 163300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 157 | 20241126 | 163200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 158 | 20241126 | 163100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 159 | 20241126 | 163000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 160 | 20241126 | 162900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 161 | 20241126 | 162800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 162 | 20241126 | 162700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 163 | 20241126 | 162600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 164 | 20241126 | 162500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 165 | 20241126 | 162400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 166 | 20241126 | 162300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 167 | 20241126 | 162200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 168 | 20241126 | 162100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 169 | 20241126 | 162000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 170 | 20241126 | 161900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 171 | 20241126 | 161800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 172 | 20241126 | 161700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 173 | 20241126 | 161600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 174 | 20241126 | 161500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 175 | 20241126 | 161400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 176 | 20241126 | 161300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 177 | 20241126 | 161200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 178 | 20241126 | 161100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 179 | 20241126 | 161000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 180 | 20241126 | 160900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 181 | 20241126 | 160800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 182 | 20241126 | 160700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 7847 |
| 183 | 20241126 | 160600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 184 | 20241126 | 160500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 185 | 20241126 | 160400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 186 | 20241126 | 160300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 187 | 20241126 | 160200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 188 | 20241126 | 160100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 189 | 20241126 | 160000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 190 | 20241126 | 155900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 191 | 20241126 | 155800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 192 | 20241126 | 155700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 193 | 20241126 | 155600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 194 | 20241126 | 155500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 195 | 20241126 | 155400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 196 | 20241126 | 155300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 197 | 20241126 | 155200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 198 | 20241126 | 155100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 199 | 20241126 | 155000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 200 | 20241126 | 154900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 201 | 20241126 | 154800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 202 | 20241126 | 154700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 203 | 20241126 | 154600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 204 | 20241126 | 154500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 205 | 20241126 | 154400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 206 | 20241126 | 154300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 207 | 20241126 | 154200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 208 | 20241126 | 154100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 209 | 20241126 | 154000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 210 | 20241126 | 153900 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 211 | 20241126 | 153800 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 212 | 20241126 | 153700 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 7847 |
| 213 | 20241126 | 153600 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 214 | 20241126 | 153500 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 215 | 20241126 | 153400 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 216 | 20241126 | 153300 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 217 | 20241126 | 153200 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 218 | 20241126 | 153100 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 219 | 20241126 | 153000 | 13078873100 | 67100 | 67100 | 67100 | 67100 | 7847 |
| 220 | 20241126 | 152900 | 12552339400 | 67300 | 67300 | 67300 | 67300 | 0 |
| 221 | 20241126 | 152800 | 12552339400 | 67300 | 67300 | 67300 | 67300 | 0 |
| 222 | 20241126 | 152700 | 12552339400 | 67300 | 67300 | 67300 | 67300 | 0 |
| 223 | 20241126 | 152600 | 12552339400 | 67300 | 67300 | 67300 | 67300 | 0 |
| 224 | 20241126 | 152500 | 12552339400 | 67300 | 67300 | 67300 | 67300 | 0 |
| 225 | 20241126 | 152400 | 12552339400 | 67300 | 67300 | 67300 | 67300 | 0 |
| 226 | 20241126 | 152300 | 12552339400 | 67300 | 67300 | 67300 | 67300 | 0 |
| 227 | 20241126 | 152200 | 12552339400 | 67300 | 67300 | 67300 | 67300 | 0 |
| 228 | 20241126 | 152100 | 12552339400 | 67300 | 67300 | 67300 | 67300 | 0 |
| 229 | 20241126 | 152000 | 12552339400 | 67300 | 67300 | 67300 | 67300 | 0 |
| 230 | 20241126 | 151900 | 12552339400 | 67300 | 67700 | 67700 | 67200 | 1314 |
| 231 | 20241126 | 151800 | 12463472000 | 67600 | 67500 | 67600 | 67500 | 286 |
| 232 | 20241126 | 151700 | 12444140900 | 67600 | 67600 | 67600 | 67500 | 644 |
| 233 | 20241126 | 151600 | 12400615200 | 67600 | 67500 | 67600 | 67400 | 388 |
| 234 | 20241126 | 151500 | 12374400000 | 67400 | 67500 | 67600 | 67400 | 219 |
| 235 | 20241126 | 151400 | 12359621200 | 67500 | 67600 | 67600 | 67400 | 533 |
| 236 | 20241126 | 151300 | 12323655200 | 67600 | 67600 | 67600 | 67500 | 145 |
| 237 | 20241126 | 151200 | 12313858100 | 67500 | 67500 | 67600 | 67400 | 246 |
| 238 | 20241126 | 151100 | 12297246000 | 67400 | 67500 | 67600 | 67400 | 441 |
| 239 | 20241126 | 151000 | 12267480600 | 67500 | 67500 | 67600 | 67400 | 555 |
| 240 | 20241126 | 150900 | 12230030000 | 67500 | 67500 | 67700 | 67500 | 276 |
| 241 | 20241126 | 150800 | 12211377700 | 67500 | 67400 | 67500 | 67400 | 463 |
| 242 | 20241126 | 150700 | 12180128900 | 67500 | 67400 | 67500 | 67400 | 108 |
| 243 | 20241126 | 150600 | 12172843600 | 67400 | 67400 | 67500 | 67300 | 237 |
| 244 | 20241126 | 150500 | 12156866400 | 67400 | 67400 | 67400 | 67300 | 247 |
| 245 | 20241126 | 150400 | 12140223000 | 67400 | 67300 | 67400 | 67300 | 337 |
| 246 | 20241126 | 150300 | 12117514900 | 67400 | 67500 | 67500 | 67300 | 858 |
| 247 | 20241126 | 150200 | 12059653800 | 67500 | 67500 | 67600 | 67500 | 155 |
| 248 | 20241126 | 150100 | 12049177700 | 67500 | 67500 | 67600 | 67500 | 533 |
| 249 | 20241126 | 150000 | 12013152000 | 67500 | 67500 | 67600 | 67500 | 139 |
| 250 | 20241126 | 145900 | 12003761200 | 67500 | 67500 | 67600 | 67400 | 518 |
| 251 | 20241126 | 145800 | 11968776400 | 67400 | 67500 | 67500 | 67400 | 142 |
| 252 | 20241126 | 145700 | 11959199000 | 67500 | 67400 | 67500 | 67400 | 242 |
| 253 | 20241126 | 145600 | 11942871700 | 67500 | 67500 | 67500 | 67400 | 209 |
| 254 | 20241126 | 145500 | 11928773900 | 67400 | 67400 | 67500 | 67400 | 291 |
| 255 | 20241126 | 145400 | 11909142100 | 67400 | 67400 | 67500 | 67400 | 157 |
| 256 | 20241126 | 145300 | 11898553900 | 67500 | 67500 | 67500 | 67400 | 254 |
| 257 | 20241126 | 145200 | 11881417600 | 67400 | 67600 | 67700 | 67400 | 712 |
| 258 | 20241126 | 145100 | 11833333900 | 67600 | 67500 | 67700 | 67500 | 437 |
| 259 | 20241126 | 145000 | 11803790300 | 67500 | 67500 | 67600 | 67500 | 280 |
| 260 | 20241126 | 144900 | 11784871600 | 67500 | 67500 | 67700 | 67500 | 159 |
| 261 | 20241126 | 144800 | 11774131500 | 67500 | 67500 | 67700 | 67500 | 381 |
| 262 | 20241126 | 144700 | 11748397900 | 67500 | 67600 | 67700 | 67400 | 2369 |
| 263 | 20241126 | 144600 | 11588282600 | 67600 | 67600 | 67700 | 67600 | 552 |
| 264 | 20241126 | 144500 | 11550924700 | 67600 | 67700 | 67700 | 67600 | 211 |
| 265 | 20241126 | 144400 | 11536653200 | 67600 | 67600 | 67700 | 67600 | 121 |
| 266 | 20241126 | 144300 | 11528470200 | 67600 | 67600 | 67700 | 67600 | 650 |
| 267 | 20241126 | 144200 | 11484474300 | 67700 | 67600 | 67700 | 67600 | 221 |
| 268 | 20241126 | 144100 | 11469520000 | 67700 | 67600 | 67700 | 67600 | 1101 |
| 269 | 20241126 | 144000 | 11394998400 | 67600 | 67600 | 67700 | 67600 | 155 |
| 270 | 20241126 | 143900 | 11384514100 | 67600 | 67700 | 67700 | 67600 | 287 |
| 271 | 20241126 | 143800 | 11365106500 | 67600 | 67600 | 67700 | 67600 | 207 |
| 272 | 20241126 | 143700 | 11351108000 | 67700 | 67600 | 67700 | 67600 | 257 |
| 273 | 20241126 | 143600 | 11333716600 | 67600 | 67700 | 67700 | 67600 | 166 |
| 274 | 20241126 | 143500 | 11322491100 | 67700 | 67700 | 67700 | 67500 | 425 |
| 275 | 20241126 | 143400 | 11293765400 | 67700 | 67700 | 67700 | 67600 | 139 |
| 276 | 20241126 | 143300 | 11284363700 | 67700 | 67700 | 67800 | 67600 | 1037 |
| 277 | 20241126 | 143200 | 11214166000 | 67700 | 67700 | 67800 | 67700 | 147 |
| 278 | 20241126 | 143100 | 11204209400 | 67700 | 67700 | 67800 | 67700 | 199 |
| 279 | 20241126 | 143000 | 11190725200 | 67700 | 67800 | 67800 | 67700 | 152 |
| 280 | 20241126 | 142900 | 11180427100 | 67600 | 67700 | 67800 | 67500 | 1178 |
| 281 | 20241126 | 142800 | 11100752800 | 67600 | 67600 | 67800 | 67600 | 245 |
| 282 | 20241126 | 142700 | 11084169800 | 67600 | 67600 | 67700 | 67600 | 260 |
| 283 | 20241126 | 142600 | 11066591900 | 67600 | 67600 | 67700 | 67500 | 389 |
| 284 | 20241126 | 142500 | 11040278100 | 67500 | 67700 | 67800 | 67400 | 982 |
| 285 | 20241126 | 142400 | 10973883500 | 67700 | 67600 | 67700 | 67600 | 461 |
| 286 | 20241126 | 142300 | 10942684800 | 67700 | 67600 | 67700 | 67600 | 231 |
| 287 | 20241126 | 142200 | 10927059600 | 67600 | 67600 | 67700 | 67600 | 209 |
| 288 | 20241126 | 142100 | 10912928700 | 67600 | 67600 | 67700 | 67600 | 256 |
| 289 | 20241126 | 142000 | 10895611300 | 67600 | 67700 | 67700 | 67600 | 211 |
| 290 | 20241126 | 141900 | 10881332600 | 67700 | 67600 | 67700 | 67600 | 86 |
| 291 | 20241126 | 141800 | 10875516000 | 67600 | 67600 | 67700 | 67500 | 268 |
| 292 | 20241126 | 141700 | 10857402100 | 67500 | 67700 | 67800 | 67500 | 770 |
| 293 | 20241126 | 141600 | 10805320400 | 67700 | 67600 | 67800 | 67600 | 498 |
| 294 | 20241126 | 141500 | 10771608600 | 67600 | 67600 | 67700 | 67600 | 172 |
| 295 | 20241126 | 141400 | 10759969400 | 67700 | 67600 | 67700 | 67600 | 200 |
| 296 | 20241126 | 141300 | 10746446100 | 67700 | 67600 | 67700 | 67600 | 277 |
| 297 | 20241126 | 141200 | 10727700400 | 67600 | 67800 | 67900 | 67600 | 1031 |
| 298 | 20241126 | 141100 | 10657859100 | 67700 | 67700 | 67900 | 67700 | 258 |
| 299 | 20241126 | 141000 | 10640369600 | 67700 | 67700 | 67800 | 67600 | 626 |
| 300 | 20241126 | 140900 | 10597985200 | 67800 | 67700 | 67800 | 67700 | 130 |
| 301 | 20241126 | 140800 | 10589178900 | 67700 | 67600 | 67800 | 67600 | 228 |
| 302 | 20241126 | 140700 | 10573746800 | 67600 | 67600 | 67700 | 67600 | 312 |
| 303 | 20241126 | 140600 | 10552632600 | 67700 | 67700 | 67800 | 67600 | 339 |
| 304 | 20241126 | 140500 | 10529686500 | 67700 | 67700 | 67800 | 67600 | 265 |
| 305 | 20241126 | 140400 | 10511737900 | 67700 | 67700 | 67800 | 67600 | 387 |
| 306 | 20241126 | 140300 | 10485542500 | 67700 | 67700 | 67800 | 67700 | 416 |
| 307 | 20241126 | 140200 | 10457361500 | 67700 | 67600 | 67800 | 67600 | 317 |
| 308 | 20241126 | 140100 | 10435914100 | 67700 | 67600 | 67700 | 67600 | 672 |
| 309 | 20241126 | 140000 | 10390432600 | 67600 | 67700 | 67700 | 67600 | 267 |
| 310 | 20241126 | 135900 | 10372375900 | 67600 | 67500 | 67700 | 67500 | 134 |
| 311 | 20241126 | 135800 | 10363311900 | 67500 | 67700 | 67700 | 67500 | 369 |
| 312 | 20241126 | 135700 | 10338366700 | 67600 | 67500 | 67700 | 67500 | 204 |
| 313 | 20241126 | 135600 | 10324578400 | 67500 | 67700 | 67800 | 67500 | 821 |
| 314 | 20241126 | 135500 | 10269041300 | 67700 | 67800 | 67800 | 67700 | 216 |
| 315 | 20241126 | 135400 | 10254410600 | 67700 | 67600 | 67800 | 67600 | 574 |
| 316 | 20241126 | 135300 | 10215548400 | 67600 | 67600 | 67700 | 67600 | 443 |
| 317 | 20241126 | 135200 | 10185569100 | 67600 | 67600 | 67700 | 67600 | 142 |
| 318 | 20241126 | 135100 | 10175964800 | 67600 | 67600 | 67700 | 67600 | 89 |
| 319 | 20241126 | 135000 | 10169947000 | 67600 | 67700 | 67700 | 67600 | 251 |
| 320 | 20241126 | 134900 | 10152961000 | 67700 | 67600 | 67700 | 67600 | 247 |
| 321 | 20241126 | 134800 | 10136258000 | 67600 | 67600 | 67700 | 67600 | 170 |
| 322 | 20241126 | 134700 | 10124756700 | 67600 | 67600 | 67700 | 67400 | 669 |
| 323 | 20241126 | 134600 | 10079554400 | 67600 | 67600 | 67700 | 67500 | 218 |
| 324 | 20241126 | 134500 | 10064813800 | 67600 | 67500 | 67600 | 67500 | 208 |
| 325 | 20241126 | 134400 | 10050758300 | 67600 | 67500 | 67600 | 67500 | 126 |
| 326 | 20241126 | 134300 | 10042246900 | 67500 | 67600 | 67600 | 67500 | 133 |
| 327 | 20241126 | 134200 | 10033263900 | 67400 | 67500 | 67600 | 67400 | 644 |
| 328 | 20241126 | 134100 | 9989802800 | 67500 | 67500 | 67600 | 67500 | 322 |
| 329 | 20241126 | 134000 | 9968053100 | 67600 | 67600 | 67700 | 67500 | 525 |
| 330 | 20241126 | 133900 | 9932583200 | 67600 | 67600 | 67800 | 67600 | 99 |
| 331 | 20241126 | 133800 | 9925887000 | 67600 | 67600 | 67800 | 67600 | 398 |
| 332 | 20241126 | 133700 | 9898945700 | 67600 | 67800 | 67800 | 67600 | 475 |
| 333 | 20241126 | 133600 | 9866777800 | 67700 | 67700 | 67900 | 67700 | 136 |
| 334 | 20241126 | 133500 | 9857561000 | 67700 | 67700 | 67800 | 67700 | 131 |
| 335 | 20241126 | 133400 | 9848688900 | 67700 | 67800 | 67800 | 67600 | 343 |
| 336 | 20241126 | 133300 | 9825463800 | 67700 | 67600 | 67800 | 67600 | 296 |
| 337 | 20241126 | 133200 | 9805421600 | 67600 | 67600 | 67700 | 67600 | 190 |
| 338 | 20241126 | 133100 | 9792565600 | 67700 | 67600 | 67700 | 67600 | 168 |
| 339 | 20241126 | 133000 | 9781200700 | 67600 | 67600 | 67700 | 67600 | 287 |
| 340 | 20241126 | 132900 | 9761792800 | 67600 | 67600 | 67700 | 67600 | 192 |
| 341 | 20241126 | 132800 | 9748811800 | 67600 | 67600 | 67700 | 67600 | 253 |
| 342 | 20241126 | 132700 | 9731691800 | 67600 | 67700 | 67700 | 67500 | 375 |
| 343 | 20241126 | 132600 | 9706341100 | 67600 | 67600 | 67700 | 67600 | 168 |
| 344 | 20241126 | 132500 | 9694975900 | 67600 | 67700 | 67900 | 67600 | 467 |
| 345 | 20241126 | 132400 | 9663327600 | 67800 | 67800 | 67900 | 67700 | 466 |
| 346 | 20241126 | 132300 | 9631733800 | 67800 | 67700 | 67800 | 67600 | 353 |
| 347 | 20241126 | 132200 | 9607834700 | 67600 | 67800 | 67900 | 67600 | 765 |
| 348 | 20241126 | 132100 | 9556015000 | 67800 | 67900 | 68000 | 67800 | 345 |
| 349 | 20241126 | 132000 | 9532606400 | 67800 | 67800 | 67900 | 67800 | 206 |
| 350 | 20241126 | 131900 | 9518625500 | 67900 | 67700 | 67900 | 67700 | 335 |
| 351 | 20241126 | 131800 | 9495923600 | 67700 | 67700 | 67800 | 67700 | 138 |
| 352 | 20241126 | 131700 | 9486576800 | 67800 | 67800 | 67800 | 67500 | 522 |
| 353 | 20241126 | 131600 | 9451239100 | 67700 | 67700 | 67800 | 67700 | 129 |
| 354 | 20241126 | 131500 | 9442502600 | 67700 | 67800 | 67800 | 67500 | 233 |
| 355 | 20241126 | 131400 | 9426738600 | 67500 | 67800 | 67800 | 67500 | 182 |
| 356 | 20241126 | 131300 | 9414411500 | 67800 | 67700 | 67800 | 67600 | 613 |
| 357 | 20241126 | 131200 | 9372913100 | 67700 | 67700 | 67800 | 67700 | 129 |
| 358 | 20241126 | 131100 | 9364175800 | 67700 | 67700 | 67900 | 67600 | 308 |
| 359 | 20241126 | 131000 | 9343283700 | 67600 | 67600 | 67800 | 67600 | 208 |
| 360 | 20241126 | 130900 | 9329200100 | 67600 | 67500 | 67700 | 67500 | 205 |
| 361 | 20241126 | 130800 | 9315342300 | 67600 | 67700 | 67800 | 67500 | 789 |
| 362 | 20241126 | 130700 | 9262011600 | 67700 | 67600 | 67900 | 67600 | 431 |
| 363 | 20241126 | 130600 | 9232784600 | 67700 | 67800 | 67900 | 67600 | 464 |
| 364 | 20241126 | 130500 | 9201346500 | 67800 | 67900 | 68100 | 67800 | 414 |
| 365 | 20241126 | 130400 | 9173231000 | 68000 | 68000 | 68100 | 67900 | 181 |
| 366 | 20241126 | 130300 | 9160926300 | 67900 | 68000 | 68000 | 67900 | 229 |
| 367 | 20241126 | 130200 | 9145362500 | 67900 | 68000 | 68000 | 67900 | 402 |
| 368 | 20241126 | 130100 | 9118045300 | 68000 | 68100 | 68200 | 67800 | 2368 |
| 369 | 20241126 | 130000 | 8956961000 | 68100 | 68100 | 68200 | 68100 | 196 |
| 370 | 20241126 | 125900 | 8943597900 | 68100 | 68100 | 68200 | 68100 | 105 |
| 371 | 20241126 | 125800 | 8936445000 | 68200 | 68200 | 68300 | 68100 | 641 |
| 372 | 20241126 | 125700 | 8892742900 | 68200 | 68200 | 68300 | 68200 | 207 |
| 373 | 20241126 | 125600 | 8878613100 | 68100 | 68100 | 68300 | 68000 | 804 |
| 374 | 20241126 | 125500 | 8823793300 | 68300 | 68200 | 68300 | 68100 | 529 |
| 375 | 20241126 | 125400 | 8787712500 | 68300 | 68200 | 68300 | 68100 | 540 |
| 376 | 20241126 | 125300 | 8750886000 | 68200 | 68100 | 68200 | 68100 | 143 |
| 377 | 20241126 | 125200 | 8741135900 | 68200 | 68100 | 68200 | 68100 | 402 |
| 378 | 20241126 | 125100 | 8713736000 | 68200 | 68200 | 68200 | 68100 | 125 |
| 379 | 20241126 | 125000 | 8705215600 | 68100 | 68200 | 68200 | 68000 | 1451 |
| 380 | 20241126 | 124900 | 8606299500 | 68200 | 68100 | 68200 | 68100 | 391 |
| 381 | 20241126 | 124800 | 8579637000 | 68100 | 68200 | 68200 | 68100 | 108 |
| 382 | 20241126 | 124700 | 8572276900 | 68200 | 68200 | 68200 | 68100 | 553 |
| 383 | 20241126 | 124600 | 8534611700 | 68100 | 68200 | 68200 | 68100 | 205 |
| 384 | 20241126 | 124500 | 8520632300 | 68200 | 68100 | 68200 | 68000 | 646 |
| 385 | 20241126 | 124400 | 8476642200 | 68100 | 68000 | 68100 | 67900 | 109 |
| 386 | 20241126 | 124300 | 8469228100 | 68000 | 68000 | 68000 | 67900 | 225 |
| 387 | 20241126 | 124200 | 8453928400 | 67900 | 67900 | 68000 | 67900 | 490 |
| 388 | 20241126 | 124100 | 8420632700 | 67900 | 67900 | 68000 | 67900 | 221 |
| 389 | 20241126 | 124000 | 8405609400 | 68000 | 68100 | 68100 | 67900 | 657 |
| 390 | 20241126 | 123900 | 8360894000 | 68100 | 68200 | 68200 | 68100 | 59 |
| 391 | 20241126 | 123800 | 8356871400 | 68200 | 68000 | 68200 | 68000 | 313 |
| 392 | 20241126 | 123700 | 8335553500 | 68100 | 68100 | 68100 | 68000 | 428 |
| 393 | 20241126 | 123600 | 8306445500 | 68200 | 68100 | 68200 | 68000 | 292 |
| 394 | 20241126 | 123500 | 8286566800 | 68100 | 67900 | 68100 | 67900 | 386 |
| 395 | 20241126 | 123400 | 8260312400 | 68000 | 67900 | 68000 | 67900 | 155 |
| 396 | 20241126 | 123300 | 8249773600 | 67900 | 67900 | 68000 | 67900 | 238 |
| 397 | 20241126 | 123200 | 8233609000 | 67900 | 67900 | 68000 | 67900 | 219 |
| 398 | 20241126 | 123100 | 8218722100 | 67900 | 67800 | 67900 | 67800 | 32 |
| 399 | 20241126 | 123000 | 8216550000 | 67700 | 68100 | 68100 | 67700 | 723 |
| 400 | 20241126 | 122900 | 8167399300 | 68200 | 68100 | 68200 | 68000 | 160 |
| 401 | 20241126 | 122800 | 8156502500 | 68000 | 68100 | 68100 | 68000 | 327 |
| 402 | 20241126 | 122700 | 8134237500 | 68000 | 67900 | 68100 | 67900 | 289 |
| 403 | 20241126 | 122600 | 8114584100 | 68000 | 67800 | 68000 | 67800 | 47 |
| 404 | 20241126 | 122500 | 8111391100 | 67800 | 67800 | 68000 | 67800 | 477 |
| 405 | 20241126 | 122400 | 8079002000 | 68000 | 67900 | 68000 | 67800 | 642 |
| 406 | 20241126 | 122300 | 8035409400 | 67900 | 67800 | 67900 | 67800 | 151 |
| 407 | 20241126 | 122200 | 8025158500 | 67800 | 67900 | 67900 | 67800 | 425 |
| 408 | 20241126 | 122100 | 7996316500 | 67900 | 68000 | 68000 | 67800 | 122 |
| 409 | 20241126 | 122000 | 7988031600 | 68000 | 67900 | 68000 | 67700 | 398 |
| 410 | 20241126 | 121900 | 7961036500 | 68000 | 68000 | 68100 | 67800 | 556 |
| 411 | 20241126 | 121800 | 7923248500 | 68000 | 68100 | 68200 | 68000 | 156 |
| 412 | 20241126 | 121700 | 7912625300 | 68200 | 68000 | 68200 | 68000 | 2179 |
| 413 | 20241126 | 121600 | 7764371000 | 67900 | 67900 | 68000 | 67900 | 291 |
| 414 | 20241126 | 121500 | 7744592100 | 68000 | 67900 | 68000 | 67900 | 375 |
| 415 | 20241126 | 121400 | 7719098400 | 68000 | 68000 | 68000 | 67900 | 138 |
| 416 | 20241126 | 121300 | 7709724000 | 67900 | 68000 | 68000 | 67900 | 504 |
| 417 | 20241126 | 121200 | 7675454700 | 68000 | 68000 | 68000 | 67900 | 225 |
| 418 | 20241126 | 121100 | 7660164100 | 67900 | 67900 | 68000 | 67900 | 249 |
| 419 | 20241126 | 121000 | 7643240000 | 67900 | 68000 | 68000 | 67900 | 814 |
| 420 | 20241126 | 120900 | 7587965700 | 68000 | 68000 | 68000 | 67900 | 91 |
| 421 | 20241126 | 120800 | 7581779700 | 67900 | 67900 | 68000 | 67900 | 168 |
| 422 | 20241126 | 120700 | 7570356700 | 67900 | 68000 | 68000 | 67700 | 482 |
| 423 | 20241126 | 120600 | 7537643000 | 68000 | 67900 | 68000 | 67900 | 909 |
| 424 | 20241126 | 120500 | 7475907700 | 67800 | 67900 | 67900 | 67800 | 1129 |
| 425 | 20241126 | 120400 | 7399250900 | 67800 | 67900 | 67900 | 67700 | 299 |
| 426 | 20241126 | 120300 | 7378971100 | 67900 | 67800 | 67900 | 67800 | 69 |
| 427 | 20241126 | 120200 | 7374289000 | 67900 | 67900 | 67900 | 67700 | 721 |
| 428 | 20241126 | 120100 | 7325365700 | 67900 | 67800 | 67900 | 67600 | 155 |
| 429 | 20241126 | 120000 | 7314850800 | 67800 | 68000 | 68000 | 67600 | 1162 |
| 430 | 20241126 | 115900 | 7236123800 | 68000 | 68000 | 68000 | 67900 | 133 |
| 431 | 20241126 | 115800 | 7227082000 | 68000 | 67900 | 68000 | 67800 | 452 |
| 432 | 20241126 | 115700 | 7196406900 | 67800 | 67900 | 68000 | 67800 | 831 |
| 433 | 20241126 | 115600 | 7139979700 | 67900 | 67900 | 67900 | 67800 | 110 |
| 434 | 20241126 | 115500 | 7132512300 | 67900 | 67800 | 67900 | 67800 | 174 |
| 435 | 20241126 | 115400 | 7120709200 | 67900 | 67900 | 67900 | 67800 | 73 |
| 436 | 20241126 | 115300 | 7115752800 | 67900 | 67900 | 67900 | 67800 | 248 |
| 437 | 20241126 | 115200 | 7098914600 | 67900 | 67900 | 67900 | 67800 | 99 |
| 438 | 20241126 | 115100 | 7092193800 | 67800 | 67900 | 67900 | 67700 | 407 |
| 439 | 20241126 | 115000 | 7064598400 | 67800 | 67900 | 67900 | 67800 | 477 |
| 440 | 20241126 | 114900 | 7032256100 | 67800 | 67700 | 67900 | 67700 | 552 |
| 441 | 20241126 | 114800 | 6994851300 | 67600 | 67600 | 67700 | 67600 | 196 |
| 442 | 20241126 | 114700 | 6981597200 | 67700 | 67600 | 67700 | 67600 | 380 |
| 443 | 20241126 | 114600 | 6955903200 | 67700 | 67700 | 67700 | 67600 | 313 |
| 444 | 20241126 | 114500 | 6934717400 | 67700 | 67700 | 67700 | 67600 | 420 |
| 445 | 20241126 | 114400 | 6906299900 | 67600 | 67800 | 67900 | 67600 | 558 |
| 446 | 20241126 | 114300 | 6868487800 | 67800 | 67800 | 67900 | 67800 | 226 |
| 447 | 20241126 | 114200 | 6853158100 | 67800 | 67800 | 67900 | 67700 | 256 |
| 448 | 20241126 | 114100 | 6835798500 | 67800 | 67800 | 67800 | 67700 | 73 |
| 449 | 20241126 | 114000 | 6830849600 | 67800 | 67800 | 67800 | 67700 | 213 |
| 450 | 20241126 | 113900 | 6816411700 | 67800 | 67800 | 67800 | 67700 | 122 |
| 451 | 20241126 | 113800 | 6808143800 | 67800 | 67500 | 67800 | 67500 | 130 |
| 452 | 20241126 | 113700 | 6799344500 | 67700 | 67800 | 67900 | 67600 | 384 |
| 453 | 20241126 | 113600 | 6773329900 | 67800 | 68000 | 68000 | 67600 | 941 |
| 454 | 20241126 | 113500 | 6709629900 | 67900 | 68000 | 68000 | 67800 | 773 |
| 455 | 20241126 | 113400 | 6657090700 | 68000 | 67500 | 68000 | 67400 | 6651 |
| 456 | 20241126 | 113300 | 6207608200 | 67400 | 67500 | 67500 | 67400 | 996 |
| 457 | 20241126 | 113200 | 6140473300 | 67500 | 67400 | 67500 | 67300 | 2480 |
| 458 | 20241126 | 113100 | 5973314700 | 67400 | 67400 | 67400 | 67300 | 764 |
| 459 | 20241126 | 113000 | 5921881200 | 67400 | 67400 | 67400 | 67300 | 53 |
| 460 | 20241126 | 112900 | 5918309700 | 67300 | 67400 | 67400 | 67300 | 354 |
| 461 | 20241126 | 112800 | 5894478000 | 67400 | 67400 | 67400 | 67300 | 20 |
| 462 | 20241126 | 112700 | 5893130400 | 67400 | 67400 | 67400 | 67300 | 413 |
| 463 | 20241126 | 112600 | 5865298000 | 67300 | 67300 | 67400 | 67300 | 161 |
| 464 | 20241126 | 112500 | 5854457300 | 67400 | 67400 | 67400 | 67200 | 457 |
| 465 | 20241126 | 112400 | 5823706100 | 67400 | 67400 | 67400 | 67300 | 69 |
| 466 | 20241126 | 112300 | 5819056100 | 67400 | 67200 | 67400 | 67200 | 234 |
| 467 | 20241126 | 112200 | 5803310700 | 67200 | 67200 | 67300 | 67000 | 541 |
| 468 | 20241126 | 112100 | 5766971000 | 67200 | 67300 | 67300 | 67200 | 424 |
| 469 | 20241126 | 112000 | 5738467900 | 67300 | 67100 | 67300 | 67100 | 518 |
| 470 | 20241126 | 111900 | 5703638400 | 67200 | 67100 | 67200 | 66900 | 290 |
| 471 | 20241126 | 111800 | 5684170300 | 67100 | 67100 | 67100 | 66900 | 218 |
| 472 | 20241126 | 111700 | 5669563000 | 67100 | 67100 | 67100 | 66900 | 147 |
| 473 | 20241126 | 111600 | 5659705000 | 67100 | 66900 | 67100 | 66900 | 180 |
| 474 | 20241126 | 111500 | 5647644900 | 66900 | 67000 | 67100 | 66900 | 917 |
| 475 | 20241126 | 111400 | 5586225600 | 67000 | 67000 | 67000 | 66900 | 216 |
| 476 | 20241126 | 111300 | 5571754000 | 67000 | 67000 | 67000 | 66900 | 86 |
| 477 | 20241126 | 111200 | 5565993300 | 67000 | 67000 | 67000 | 66900 | 116 |
| 478 | 20241126 | 111100 | 5558228400 | 66900 | 67000 | 67000 | 66900 | 449 |
| 479 | 20241126 | 111000 | 5528153200 | 67000 | 67000 | 67000 | 66900 | 196 |
| 480 | 20241126 | 110900 | 5515022600 | 66900 | 67000 | 67000 | 66900 | 6 |
| 481 | 20241126 | 110800 | 5514620800 | 66900 | 67000 | 67000 | 66900 | 189 |
| 482 | 20241126 | 110700 | 5501968100 | 67000 | 66900 | 67000 | 66900 | 129 |
| 483 | 20241126 | 110600 | 5493333900 | 66900 | 67000 | 67000 | 66900 | 1028 |
| 484 | 20241126 | 110500 | 5424542200 | 67000 | 66900 | 67000 | 66900 | 474 |
| 485 | 20241126 | 110400 | 5392823900 | 66900 | 66900 | 67000 | 66900 | 230 |
| 486 | 20241126 | 110300 | 5377425000 | 66900 | 67000 | 67000 | 66900 | 1021 |
| 487 | 20241126 | 110200 | 5309092900 | 67000 | 67000 | 67000 | 66900 | 1214 |
| 488 | 20241126 | 110100 | 5227805500 | 66900 | 67000 | 67000 | 66900 | 71 |
| 489 | 20241126 | 110000 | 5223049600 | 66900 | 66900 | 67000 | 66900 | 343 |
| 490 | 20241126 | 105900 | 5200098100 | 67000 | 66900 | 67000 | 66800 | 1517 |
| 491 | 20241126 | 105800 | 5098606700 | 66900 | 66900 | 66900 | 66900 | 18 |
| 492 | 20241126 | 105700 | 5097402500 | 66900 | 66800 | 66900 | 66800 | 648 |
| 493 | 20241126 | 105600 | 5054098400 | 66900 | 66900 | 66900 | 66800 | 80 |
| 494 | 20241126 | 105500 | 5048747000 | 66900 | 66800 | 66900 | 66800 | 437 |
| 495 | 20241126 | 105400 | 5019550300 | 66700 | 66800 | 66800 | 66700 | 35 |
| 496 | 20241126 | 105300 | 5017212800 | 66800 | 66600 | 66800 | 66600 | 435 |
| 497 | 20241126 | 105200 | 4988208000 | 66600 | 66400 | 66600 | 66400 | 41 |
| 498 | 20241126 | 105100 | 4985480200 | 66400 | 66500 | 66500 | 66100 | 1222 |
| 499 | 20241126 | 105000 | 4904338300 | 66500 | 66400 | 66500 | 66400 | 158 |
| 500 | 20241126 | 104900 | 4893838400 | 66500 | 66500 | 66500 | 66400 | 305 |
| 501 | 20241126 | 104800 | 4873556400 | 66500 | 66500 | 66500 | 66400 | 125 |
| 502 | 20241126 | 104700 | 4865245200 | 66400 | 66500 | 66500 | 66400 | 280 |
| 503 | 20241126 | 104600 | 4846626400 | 66500 | 66500 | 66500 | 66400 | 266 |
| 504 | 20241126 | 104500 | 4828945000 | 66500 | 66400 | 66500 | 66400 | 102 |
| 505 | 20241126 | 104400 | 4822166500 | 66500 | 66500 | 66500 | 66400 | 396 |
| 506 | 20241126 | 104300 | 4795833100 | 66200 | 66400 | 66500 | 66000 | 519 |
| 507 | 20241126 | 104200 | 4761415800 | 66400 | 66400 | 66400 | 66300 | 140 |
| 508 | 20241126 | 104100 | 4752130200 | 66400 | 66300 | 66400 | 66300 | 31 |
| 509 | 20241126 | 104000 | 4750072900 | 66300 | 66500 | 66500 | 66300 | 445 |
| 510 | 20241126 | 103900 | 4720530800 | 66500 | 66600 | 66600 | 66400 | 109 |
| 511 | 20241126 | 103800 | 4713280600 | 66600 | 66400 | 66600 | 66400 | 205 |
| 512 | 20241126 | 103700 | 4699640300 | 66500 | 66800 | 66900 | 66500 | 524 |
| 513 | 20241126 | 103600 | 4664717800 | 66800 | 66700 | 66900 | 66600 | 2538 |
| 514 | 20241126 | 103500 | 4495113400 | 66700 | 66600 | 66700 | 66600 | 70 |
| 515 | 20241126 | 103400 | 4490446100 | 66600 | 66700 | 66700 | 66500 | 401 |
| 516 | 20241126 | 103300 | 4463759900 | 66600 | 66500 | 66700 | 66500 | 144 |
| 517 | 20241126 | 103200 | 4454166700 | 66500 | 66600 | 66700 | 66500 | 1566 |
| 518 | 20241126 | 103100 | 4349987400 | 66800 | 66700 | 66800 | 66700 | 436 |
| 519 | 20241126 | 103000 | 4320893000 | 66800 | 66600 | 66900 | 66600 | 413 |
| 520 | 20241126 | 102900 | 4293336200 | 66600 | 66700 | 66900 | 66500 | 160 |
| 521 | 20241126 | 102800 | 4282669000 | 66600 | 66900 | 66900 | 66600 | 1197 |
| 522 | 20241126 | 102700 | 4202669100 | 66800 | 66300 | 67000 | 66300 | 10735 |
| 523 | 20241126 | 102600 | 3487402300 | 66200 | 66300 | 66300 | 66200 | 65 |
| 524 | 20241126 | 102500 | 3483095000 | 66300 | 66300 | 66400 | 66300 | 209 |
| 525 | 20241126 | 102400 | 3469235400 | 66400 | 66300 | 66400 | 66300 | 156 |
| 526 | 20241126 | 102300 | 3458890700 | 66400 | 66400 | 66400 | 66200 | 499 |
| 527 | 20241126 | 102200 | 3425794800 | 66400 | 66300 | 66400 | 66300 | 83 |
| 528 | 20241126 | 102100 | 3420285700 | 66300 | 66300 | 66400 | 66200 | 820 |
| 529 | 20241126 | 102000 | 3365958300 | 66300 | 66400 | 66400 | 66300 | 461 |
| 530 | 20241126 | 101900 | 3335388500 | 66400 | 66400 | 66400 | 66300 | 466 |
| 531 | 20241126 | 101800 | 3304479100 | 66400 | 66300 | 66400 | 66200 | 432 |
| 532 | 20241126 | 101700 | 3275824800 | 66400 | 66300 | 66400 | 66200 | 976 |
| 533 | 20241126 | 101600 | 3211115000 | 66200 | 65900 | 66200 | 65800 | 1620 |
| 534 | 20241126 | 101500 | 3104161100 | 65800 | 65900 | 65900 | 65800 | 252 |
| 535 | 20241126 | 101400 | 3087555400 | 65900 | 65900 | 65900 | 65800 | 337 |
| 536 | 20241126 | 101300 | 3065364700 | 65900 | 65900 | 65900 | 65800 | 80 |
| 537 | 20241126 | 101200 | 3060095400 | 65900 | 66000 | 66000 | 65800 | 1005 |
| 538 | 20241126 | 101100 | 2993887100 | 66000 | 66000 | 66000 | 65900 | 60 |
| 539 | 20241126 | 101000 | 2989928300 | 66000 | 65800 | 66000 | 65800 | 2002 |
| 540 | 20241126 | 100900 | 2858005000 | 65800 | 65700 | 65800 | 65700 | 67 |
| 541 | 20241126 | 100800 | 2853597600 | 65700 | 65800 | 65800 | 65700 | 301 |
| 542 | 20241126 | 100700 | 2833816100 | 65700 | 65800 | 65800 | 65600 | 455 |
| 543 | 20241126 | 100600 | 2803917900 | 65700 | 65700 | 65800 | 65600 | 64 |
| 544 | 20241126 | 100500 | 2799712000 | 65400 | 65600 | 65800 | 65400 | 966 |
| 545 | 20241126 | 100400 | 2736376200 | 65600 | 65800 | 65800 | 65600 | 476 |
| 546 | 20241126 | 100300 | 2705120600 | 65800 | 65800 | 65800 | 65600 | 155 |
| 547 | 20241126 | 100200 | 2694938800 | 65600 | 65700 | 65700 | 65600 | 790 |
| 548 | 20241126 | 100100 | 2643065200 | 65700 | 65700 | 65700 | 65600 | 309 |
| 549 | 20241126 | 100000 | 2622765700 | 65700 | 65800 | 65800 | 65600 | 811 |
| 550 | 20241126 | 095900 | 2569520200 | 65800 | 65600 | 65800 | 65600 | 783 |
| 551 | 20241126 | 095800 | 2518083500 | 65600 | 65500 | 65600 | 65300 | 1151 |
| 552 | 20241126 | 095700 | 2442764200 | 65500 | 65400 | 65700 | 65400 | 1992 |
| 553 | 20241126 | 095600 | 2312320600 | 65300 | 65300 | 65400 | 65300 | 686 |
| 554 | 20241126 | 095500 | 2267520600 | 65300 | 65400 | 65400 | 65300 | 13 |
| 555 | 20241126 | 095400 | 2266671300 | 65500 | 65200 | 65500 | 65000 | 1947 |
| 556 | 20241126 | 095300 | 2139556600 | 65100 | 65100 | 65200 | 65100 | 162 |
| 557 | 20241126 | 095200 | 2128998500 | 65100 | 65100 | 65200 | 65100 | 422 |
| 558 | 20241126 | 095100 | 2101525800 | 65100 | 65200 | 65200 | 65100 | 74 |
| 559 | 20241126 | 095000 | 2096702100 | 65200 | 65100 | 65200 | 65100 | 660 |
| 560 | 20241126 | 094900 | 2053692500 | 65200 | 65100 | 65200 | 65100 | 270 |
| 561 | 20241126 | 094800 | 2036106300 | 65200 | 64900 | 65200 | 64900 | 391 |
| 562 | 20241126 | 094700 | 2010678900 | 64900 | 65100 | 65300 | 64800 | 370 |
| 563 | 20241126 | 094600 | 1986599000 | 65100 | 65200 | 65300 | 65100 | 1202 |
| 564 | 20241126 | 094500 | 1908263200 | 65200 | 64900 | 65200 | 64900 | 2546 |
| 565 | 20241126 | 094400 | 1742777600 | 64800 | 64800 | 64900 | 64700 | 537 |
| 566 | 20241126 | 094300 | 1707986500 | 64800 | 64800 | 64900 | 64800 | 266 |
| 567 | 20241126 | 094200 | 1690745300 | 64900 | 64900 | 64900 | 64800 | 146 |
| 568 | 20241126 | 094100 | 1681270400 | 64800 | 64900 | 64900 | 64700 | 871 |
| 569 | 20241126 | 094000 | 1624816200 | 64900 | 64800 | 64900 | 64600 | 521 |
| 570 | 20241126 | 093900 | 1591053200 | 64500 | 64800 | 64800 | 64500 | 34 |
| 571 | 20241126 | 093800 | 1588852400 | 64800 | 64500 | 64800 | 64500 | 1413 |
| 572 | 20241126 | 093700 | 1497559400 | 64400 | 64600 | 64600 | 64400 | 436 |
| 573 | 20241126 | 093600 | 1469441600 | 64600 | 64400 | 64600 | 64200 | 379 |
| 574 | 20241126 | 093500 | 1445004800 | 64300 | 63900 | 64400 | 63900 | 357 |
| 575 | 20241126 | 093400 | 1422039400 | 63900 | 64100 | 64300 | 63900 | 273 |
| 576 | 20241126 | 093300 | 1404525500 | 64000 | 63700 | 64000 | 63600 | 936 |
| 577 | 20241126 | 093200 | 1344819300 | 63700 | 63800 | 64000 | 63700 | 43 |
| 578 | 20241126 | 093100 | 1342077500 | 63800 | 63800 | 64000 | 63500 | 545 |
| 579 | 20241126 | 093000 | 1307315100 | 63800 | 63900 | 64000 | 63800 | 602 |
| 580 | 20241126 | 092900 | 1268805400 | 63700 | 64000 | 64000 | 63700 | 406 |
| 581 | 20241126 | 092800 | 1242880600 | 64000 | 64000 | 64000 | 64000 | 181 |
| 582 | 20241126 | 092700 | 1231296600 | 64100 | 64000 | 64100 | 64000 | 1250 |
| 583 | 20241126 | 092600 | 1151279300 | 64000 | 64200 | 64200 | 64000 | 33 |
| 584 | 20241126 | 092500 | 1149161500 | 64100 | 64200 | 64200 | 64000 | 220 |
| 585 | 20241126 | 092400 | 1135046800 | 64000 | 64100 | 64200 | 64000 | 330 |
| 586 | 20241126 | 092300 | 1113911000 | 63900 | 63900 | 63900 | 63900 | 4 |
| 587 | 20241126 | 092200 | 1113655400 | 63900 | 64000 | 64000 | 63900 | 7 |
| 588 | 20241126 | 092100 | 1113208000 | 64000 | 63900 | 64000 | 63900 | 24 |
| 589 | 20241126 | 092000 | 1111672400 | 64100 | 64100 | 64100 | 64100 | 112 |
| 590 | 20241126 | 091900 | 1104493200 | 63900 | 64200 | 64200 | 63900 | 532 |
| 591 | 20241126 | 091800 | 1070426800 | 64100 | 64000 | 64200 | 64000 | 430 |
| 592 | 20241126 | 091700 | 1042871400 | 64000 | 63900 | 64200 | 63900 | 769 |
| 593 | 20241126 | 091600 | 993612000 | 63900 | 63900 | 63900 | 63900 | 283 |
| 594 | 20241126 | 091500 | 975528300 | 63900 | 63700 | 63900 | 63500 | 1264 |
| 595 | 20241126 | 091400 | 894994100 | 63400 | 63600 | 63600 | 63400 | 364 |
| 596 | 20241126 | 091300 | 871894100 | 63600 | 63700 | 63800 | 63500 | 453 |
| 597 | 20241126 | 091200 | 843084400 | 63700 | 63700 | 63700 | 63600 | 169 |
| 598 | 20241126 | 091100 | 832330300 | 63700 | 63700 | 63700 | 63600 | 496 |
| 599 | 20241126 | 091000 | 800762000 | 63500 | 63500 | 63700 | 63400 | 1041 |
| 600 | 20241126 | 090900 | 734651300 | 63500 | 63400 | 63500 | 63400 | 642 |
| 601 | 20241126 | 090800 | 693925300 | 63300 | 63300 | 63300 | 63300 | 56 |
| 602 | 20241126 | 090700 | 690380500 | 63400 | 63300 | 63600 | 63300 | 1304 |
| 603 | 20241126 | 090600 | 607634900 | 63300 | 63500 | 63500 | 63300 | 637 |
| 604 | 20241126 | 090500 | 567269600 | 63600 | 63100 | 63600 | 63100 | 1882 |
| 605 | 20241126 | 090400 | 448048700 | 62800 | 63000 | 63100 | 62800 | 1351 |
| 606 | 20241126 | 090300 | 363162700 | 63000 | 62900 | 63000 | 62900 | 404 |
| 607 | 20241126 | 090200 | 337711800 | 62800 | 62700 | 62800 | 62700 | 108 |
| 608 | 20241126 | 090100 | 330939100 | 63000 | 62600 | 63000 | 62600 | 463 |
| 609 | 20241126 | 090000 | 301889800 | 62600 | 62200 | 62800 | 62200 | 4852 |