33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 190000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 6436 |
| 3 | 20241126 | 185900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20241126 | 185800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20241126 | 185700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20241126 | 185600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20241126 | 185500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20241126 | 185400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20241126 | 185300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20241126 | 185200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20241126 | 185100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20241126 | 185000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20241126 | 184900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20241126 | 184800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20241126 | 184700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20241126 | 184600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20241126 | 184500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20241126 | 184400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20241126 | 184300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20241126 | 184200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20241126 | 184100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20241126 | 184000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20241126 | 183900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20241126 | 183800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20241126 | 183700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20241126 | 183600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20241126 | 183500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20241126 | 183400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20241126 | 183300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20241126 | 183200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20241126 | 183100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20241126 | 183000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 6436 |
| 33 | 20241126 | 182900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20241126 | 182800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20241126 | 182700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20241126 | 182600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20241126 | 182500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20241126 | 182400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20241126 | 182300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20241126 | 182200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20241126 | 182100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20241126 | 182000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20241126 | 181900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20241126 | 181800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20241126 | 181700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20241126 | 181600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20241126 | 181500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20241126 | 181400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20241126 | 181300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20241126 | 181200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20241126 | 181100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20241126 | 181000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20241126 | 180900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20241126 | 180800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20241126 | 180700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20241126 | 180600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20241126 | 180500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20241126 | 180400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20241126 | 180300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20241126 | 180200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20241126 | 180100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20241126 | 180000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 6436 |
| 63 | 20241126 | 175900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20241126 | 175800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20241126 | 175700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20241126 | 175600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20241126 | 175500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20241126 | 175400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20241126 | 175300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20241126 | 175200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20241126 | 175100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20241126 | 175000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20241126 | 174900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20241126 | 174800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20241126 | 174700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20241126 | 174600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20241126 | 174500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20241126 | 174400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20241126 | 174300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20241126 | 174200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20241126 | 174100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20241126 | 174000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20241126 | 173900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20241126 | 173800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20241126 | 173700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20241126 | 173600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20241126 | 173500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20241126 | 173400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20241126 | 173300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20241126 | 173200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20241126 | 173100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20241126 | 173000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 6436 |
| 93 | 20241126 | 172900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20241126 | 172800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20241126 | 172700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20241126 | 172600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20241126 | 172500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20241126 | 172400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20241126 | 172300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20241126 | 172200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20241126 | 172100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20241126 | 172000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20241126 | 171900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20241126 | 171800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20241126 | 171700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20241126 | 171600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20241126 | 171500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20241126 | 171400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20241126 | 171300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20241126 | 171200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20241126 | 171100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20241126 | 171000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20241126 | 170900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20241126 | 170800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20241126 | 170700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20241126 | 170600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20241126 | 170500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20241126 | 170400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20241126 | 170300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20241126 | 170200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20241126 | 170100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20241126 | 170000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 6436 |
| 123 | 20241126 | 165900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20241126 | 165800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20241126 | 165700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20241126 | 165600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20241126 | 165500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20241126 | 165400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20241126 | 165300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20241126 | 165200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20241126 | 165100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20241126 | 165000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20241126 | 164900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20241126 | 164800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20241126 | 164700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20241126 | 164600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20241126 | 164500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20241126 | 164400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20241126 | 164300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20241126 | 164200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20241126 | 164100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20241126 | 164000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20241126 | 163900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20241126 | 163800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20241126 | 163700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20241126 | 163600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20241126 | 163500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20241126 | 163400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20241126 | 163300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20241126 | 163200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20241126 | 163100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20241126 | 163000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 6436 |
| 153 | 20241126 | 162900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20241126 | 162800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20241126 | 162700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20241126 | 162600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20241126 | 162500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20241126 | 162400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20241126 | 162300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20241126 | 162200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20241126 | 162100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20241126 | 162000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20241126 | 161900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20241126 | 161800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20241126 | 161700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20241126 | 161600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20241126 | 161500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20241126 | 161400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20241126 | 161300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20241126 | 161200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20241126 | 161100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20241126 | 161000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20241126 | 160900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20241126 | 160800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20241126 | 160700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20241126 | 160600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20241126 | 160500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20241126 | 160400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20241126 | 160300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20241126 | 160200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20241126 | 160100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20241126 | 160000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 6436 |
| 183 | 20241126 | 155900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20241126 | 155800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20241126 | 155700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20241126 | 155600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20241126 | 155500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20241126 | 155400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20241126 | 155300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20241126 | 155200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20241126 | 155100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20241126 | 155000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20241126 | 154900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20241126 | 154800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20241126 | 154700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20241126 | 154600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20241126 | 154500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20241126 | 154400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20241126 | 154300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20241126 | 154200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20241126 | 154100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20241126 | 154000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20241126 | 153900 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20241126 | 153800 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20241126 | 153700 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20241126 | 153600 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20241126 | 153500 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20241126 | 153400 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20241126 | 153300 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20241126 | 153200 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20241126 | 153100 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20241126 | 153000 | 18055416200 | 22250 | 22250 | 22250 | 22250 | 12872 |
| 213 | 20241126 | 152900 | 17912215200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20241126 | 152800 | 17912215200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20241126 | 152700 | 17912215200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20241126 | 152600 | 17912215200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20241126 | 152500 | 17912215200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20241126 | 152400 | 17912215200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20241126 | 152300 | 17912215200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20241126 | 152200 | 17912215200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20241126 | 152100 | 17912215200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20241126 | 152000 | 17912215200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20241126 | 151900 | 17912215200 | 22250 | 22250 | 22300 | 22200 | 625 |
| 224 | 20241126 | 151800 | 17898306750 | 22300 | 22200 | 22300 | 22200 | 1654 |
| 225 | 20241126 | 151700 | 17861488400 | 22250 | 22250 | 22350 | 22200 | 598 |
| 226 | 20241126 | 151600 | 17848159900 | 22250 | 22200 | 22300 | 22150 | 746 |
| 227 | 20241126 | 151500 | 17831591950 | 22250 | 22300 | 22350 | 22200 | 2801 |
| 228 | 20241126 | 151400 | 17769353350 | 22300 | 22350 | 22400 | 22300 | 484 |
| 229 | 20241126 | 151300 | 17758549750 | 22350 | 22350 | 22400 | 22350 | 331 |
| 230 | 20241126 | 151200 | 17751149700 | 22350 | 22400 | 22450 | 22350 | 559 |
| 231 | 20241126 | 151100 | 17738628150 | 22400 | 22400 | 22450 | 22400 | 378 |
| 232 | 20241126 | 151000 | 17730157750 | 22400 | 22350 | 22450 | 22350 | 1251 |
| 233 | 20241126 | 150900 | 17702142600 | 22350 | 22300 | 22400 | 22300 | 397 |
| 234 | 20241126 | 150800 | 17693262850 | 22300 | 22400 | 22400 | 22250 | 1603 |
| 235 | 20241126 | 150700 | 17657502800 | 22450 | 22350 | 22450 | 22350 | 820 |
| 236 | 20241126 | 150600 | 17639135450 | 22350 | 22400 | 22450 | 22300 | 1094 |
| 237 | 20241126 | 150500 | 17614686350 | 22400 | 22400 | 22450 | 22350 | 743 |
| 238 | 20241126 | 150400 | 17598042950 | 22450 | 22450 | 22450 | 22350 | 807 |
| 239 | 20241126 | 150300 | 17579941300 | 22400 | 22450 | 22450 | 22350 | 496 |
| 240 | 20241126 | 150200 | 17568830100 | 22450 | 22400 | 22450 | 22400 | 517 |
| 241 | 20241126 | 150100 | 17557240400 | 22450 | 22400 | 22450 | 22400 | 418 |
| 242 | 20241126 | 150000 | 17547873950 | 22400 | 22400 | 22500 | 22400 | 677 |
| 243 | 20241126 | 145900 | 17532694100 | 22400 | 22450 | 22500 | 22350 | 2183 |
| 244 | 20241126 | 145800 | 17483769650 | 22450 | 22450 | 22500 | 22400 | 1045 |
| 245 | 20241126 | 145700 | 17460311500 | 22500 | 22450 | 22500 | 22450 | 355 |
| 246 | 20241126 | 145600 | 17452333700 | 22500 | 22500 | 22500 | 22400 | 751 |
| 247 | 20241126 | 145500 | 17435476250 | 22450 | 22500 | 22550 | 22450 | 1126 |
| 248 | 20241126 | 145400 | 17410152750 | 22500 | 22450 | 22500 | 22400 | 1314 |
| 249 | 20241126 | 145300 | 17380663600 | 22450 | 22500 | 22500 | 22450 | 1053 |
| 250 | 20241126 | 145200 | 17356997400 | 22450 | 22550 | 22600 | 22450 | 1319 |
| 251 | 20241126 | 145100 | 17327267450 | 22550 | 22550 | 22600 | 22500 | 488 |
| 252 | 20241126 | 145000 | 17316263250 | 22550 | 22500 | 22600 | 22500 | 1289 |
| 253 | 20241126 | 144900 | 17287210750 | 22450 | 22600 | 22650 | 22400 | 1148 |
| 254 | 20241126 | 144800 | 17261358350 | 22600 | 22650 | 22700 | 22600 | 573 |
| 255 | 20241126 | 144700 | 17248372150 | 22600 | 22500 | 22650 | 22500 | 528 |
| 256 | 20241126 | 144600 | 17236459650 | 22500 | 22600 | 22600 | 22500 | 864 |
| 257 | 20241126 | 144500 | 17216982000 | 22600 | 22650 | 22650 | 22600 | 302 |
| 258 | 20241126 | 144400 | 17210146900 | 22600 | 22600 | 22600 | 22600 | 305 |
| 259 | 20241126 | 144300 | 17203253900 | 22650 | 22700 | 22700 | 22600 | 704 |
| 260 | 20241126 | 144200 | 17187331650 | 22650 | 22600 | 22750 | 22600 | 917 |
| 261 | 20241126 | 144100 | 17166549000 | 22600 | 22650 | 22650 | 22600 | 670 |
| 262 | 20241126 | 144000 | 17151375600 | 22650 | 22700 | 22700 | 22600 | 713 |
| 263 | 20241126 | 143900 | 17135221400 | 22650 | 22550 | 22750 | 22550 | 1614 |
| 264 | 20241126 | 143800 | 17098657900 | 22600 | 22500 | 22600 | 22500 | 753 |
| 265 | 20241126 | 143700 | 17081665850 | 22500 | 22450 | 22550 | 22450 | 1105 |
| 266 | 20241126 | 143600 | 17056769300 | 22500 | 22400 | 22550 | 22400 | 867 |
| 267 | 20241126 | 143500 | 17037273700 | 22500 | 22350 | 22500 | 22350 | 1571 |
| 268 | 20241126 | 143400 | 17002067450 | 22350 | 22400 | 22400 | 22350 | 927 |
| 269 | 20241126 | 143300 | 16981310100 | 22350 | 22450 | 22500 | 22350 | 773 |
| 270 | 20241126 | 143200 | 16963987900 | 22400 | 22400 | 22450 | 22400 | 495 |
| 271 | 20241126 | 143100 | 16952880000 | 22400 | 22400 | 22500 | 22400 | 1129 |
| 272 | 20241126 | 143000 | 16927572250 | 22400 | 22400 | 22450 | 22400 | 285 |
| 273 | 20241126 | 142900 | 16921179800 | 22400 | 22500 | 22500 | 22350 | 1140 |
| 274 | 20241126 | 142800 | 16895599500 | 22500 | 22550 | 22550 | 22500 | 979 |
| 275 | 20241126 | 142700 | 16873546950 | 22550 | 22350 | 22550 | 22350 | 3347 |
| 276 | 20241126 | 142600 | 16798279950 | 22350 | 22250 | 22400 | 22250 | 1971 |
| 277 | 20241126 | 142500 | 16754298900 | 22300 | 22400 | 22450 | 22250 | 4448 |
| 278 | 20241126 | 142400 | 16655018850 | 22400 | 22600 | 22600 | 22350 | 8284 |
| 279 | 20241126 | 142300 | 16468722800 | 22600 | 22550 | 22650 | 22550 | 2487 |
| 280 | 20241126 | 142200 | 16412481550 | 22600 | 22650 | 22650 | 22550 | 1215 |
| 281 | 20241126 | 142100 | 16384995150 | 22650 | 22700 | 22750 | 22600 | 1495 |
| 282 | 20241126 | 142000 | 16351140050 | 22700 | 22700 | 22750 | 22650 | 1109 |
| 283 | 20241126 | 141900 | 16326008050 | 22700 | 22700 | 22700 | 22650 | 837 |
| 284 | 20241126 | 141800 | 16307015400 | 22650 | 22650 | 22700 | 22600 | 372 |
| 285 | 20241126 | 141700 | 16298591600 | 22650 | 22650 | 22700 | 22650 | 226 |
| 286 | 20241126 | 141600 | 16293470450 | 22650 | 22650 | 22700 | 22650 | 289 |
| 287 | 20241126 | 141500 | 16286922550 | 22700 | 22550 | 22750 | 22500 | 1340 |
| 288 | 20241126 | 141400 | 16256619200 | 22550 | 22600 | 22600 | 22550 | 663 |
| 289 | 20241126 | 141300 | 16241657350 | 22600 | 22600 | 22650 | 22550 | 223 |
| 290 | 20241126 | 141200 | 16236613550 | 22600 | 22600 | 22700 | 22600 | 1169 |
| 291 | 20241126 | 141100 | 16210186700 | 22650 | 22700 | 22700 | 22650 | 276 |
| 292 | 20241126 | 141000 | 16203932500 | 22700 | 22650 | 22700 | 22650 | 1012 |
| 293 | 20241126 | 140900 | 16180985350 | 22650 | 22650 | 22700 | 22550 | 642 |
| 294 | 20241126 | 140800 | 16166472400 | 22650 | 22700 | 22750 | 22600 | 762 |
| 295 | 20241126 | 140700 | 16149223650 | 22650 | 22700 | 22700 | 22600 | 3287 |
| 296 | 20241126 | 140600 | 16074787950 | 22700 | 22700 | 22800 | 22700 | 525 |
| 297 | 20241126 | 140500 | 16062861450 | 22750 | 22650 | 22750 | 22650 | 2205 |
| 298 | 20241126 | 140400 | 16012798000 | 22650 | 22700 | 22800 | 22650 | 1043 |
| 299 | 20241126 | 140300 | 15989121550 | 22700 | 22800 | 22800 | 22650 | 551 |
| 300 | 20241126 | 140200 | 15976600700 | 22750 | 22700 | 22800 | 22600 | 3592 |
| 301 | 20241126 | 140100 | 15894982450 | 22750 | 22750 | 22750 | 22650 | 1025 |
| 302 | 20241126 | 140000 | 15871722000 | 22700 | 22650 | 22750 | 22600 | 1096 |
| 303 | 20241126 | 135900 | 15846859100 | 22600 | 22750 | 22800 | 22600 | 3174 |
| 304 | 20241126 | 135800 | 15774953250 | 22800 | 22850 | 22850 | 22750 | 618 |
| 305 | 20241126 | 135700 | 15760876200 | 22800 | 22800 | 22850 | 22750 | 536 |
| 306 | 20241126 | 135600 | 15748660350 | 22800 | 22950 | 22950 | 22800 | 1142 |
| 307 | 20241126 | 135500 | 15722522750 | 22900 | 22900 | 22950 | 22900 | 137 |
| 308 | 20241126 | 135400 | 15719385400 | 22900 | 22900 | 22950 | 22900 | 617 |
| 309 | 20241126 | 135300 | 15705250400 | 22950 | 22850 | 22950 | 22850 | 519 |
| 310 | 20241126 | 135200 | 15693355700 | 22850 | 22850 | 22850 | 22800 | 1226 |
| 311 | 20241126 | 135100 | 15665368450 | 22850 | 22900 | 22950 | 22850 | 409 |
| 312 | 20241126 | 135000 | 15656005050 | 22900 | 23000 | 23000 | 22900 | 967 |
| 313 | 20241126 | 134900 | 15633827600 | 22950 | 22950 | 23000 | 22950 | 148 |
| 314 | 20241126 | 134800 | 15630429100 | 22950 | 22900 | 22950 | 22900 | 242 |
| 315 | 20241126 | 134700 | 15624882100 | 22900 | 22850 | 22950 | 22850 | 1057 |
| 316 | 20241126 | 134600 | 15600657650 | 22850 | 22900 | 22950 | 22800 | 1394 |
| 317 | 20241126 | 134500 | 15568731050 | 22950 | 22950 | 23000 | 22900 | 343 |
| 318 | 20241126 | 134400 | 15560859950 | 22950 | 22950 | 23000 | 22950 | 791 |
| 319 | 20241126 | 134300 | 15542689250 | 22950 | 23000 | 23000 | 22900 | 631 |
| 320 | 20241126 | 134200 | 15528182050 | 23000 | 22900 | 23000 | 22850 | 238 |
| 321 | 20241126 | 134100 | 15522722850 | 22900 | 22900 | 22950 | 22850 | 670 |
| 322 | 20241126 | 134000 | 15507391200 | 22850 | 22850 | 22900 | 22850 | 171 |
| 323 | 20241126 | 133900 | 15503483800 | 22850 | 22850 | 22900 | 22800 | 1075 |
| 324 | 20241126 | 133800 | 15478919200 | 22950 | 22950 | 22950 | 22850 | 420 |
| 325 | 20241126 | 133700 | 15469299600 | 22900 | 22950 | 22950 | 22900 | 508 |
| 326 | 20241126 | 133600 | 15457665500 | 22900 | 22950 | 22950 | 22900 | 351 |
| 327 | 20241126 | 133500 | 15449619500 | 22950 | 22950 | 22950 | 22850 | 1472 |
| 328 | 20241126 | 133400 | 15415874450 | 22900 | 22850 | 22950 | 22800 | 473 |
| 329 | 20241126 | 133300 | 15405054350 | 22800 | 22850 | 22900 | 22800 | 207 |
| 330 | 20241126 | 133200 | 15400325700 | 22800 | 22800 | 22900 | 22800 | 452 |
| 331 | 20241126 | 133100 | 15390008350 | 22900 | 22750 | 22900 | 22650 | 5659 |
| 332 | 20241126 | 133000 | 15261305850 | 22750 | 22750 | 22850 | 22750 | 1722 |
| 333 | 20241126 | 132900 | 15222096550 | 22750 | 22800 | 22800 | 22750 | 302 |
| 334 | 20241126 | 132800 | 15215215300 | 22800 | 22800 | 22850 | 22750 | 474 |
| 335 | 20241126 | 132700 | 15204406250 | 22800 | 22750 | 22850 | 22750 | 1210 |
| 336 | 20241126 | 132600 | 15176858900 | 22750 | 22850 | 22900 | 22750 | 2251 |
| 337 | 20241126 | 132500 | 15125550650 | 22850 | 22850 | 22950 | 22850 | 702 |
| 338 | 20241126 | 132400 | 15109484800 | 22850 | 22850 | 22900 | 22800 | 1613 |
| 339 | 20241126 | 132300 | 15072689550 | 22850 | 22950 | 22950 | 22850 | 875 |
| 340 | 20241126 | 132200 | 15052651950 | 22950 | 22950 | 23050 | 22900 | 1113 |
| 341 | 20241126 | 132100 | 15027093600 | 23000 | 22950 | 23050 | 22900 | 998 |
| 342 | 20241126 | 132000 | 15004182800 | 22950 | 22950 | 22950 | 22900 | 904 |
| 343 | 20241126 | 131900 | 14983465250 | 22950 | 22800 | 22950 | 22650 | 7527 |
| 344 | 20241126 | 131800 | 14812047000 | 22750 | 22750 | 22850 | 22750 | 410 |
| 345 | 20241126 | 131700 | 14802698400 | 22850 | 22750 | 22850 | 22650 | 3008 |
| 346 | 20241126 | 131600 | 14734358200 | 22700 | 22950 | 23000 | 22700 | 3247 |
| 347 | 20241126 | 131500 | 14660239450 | 22850 | 22850 | 22950 | 22750 | 2351 |
| 348 | 20241126 | 131400 | 14606571050 | 22850 | 22900 | 22950 | 22800 | 552 |
| 349 | 20241126 | 131300 | 14593956550 | 22900 | 22950 | 22950 | 22700 | 4618 |
| 350 | 20241126 | 131200 | 14488646250 | 22950 | 22950 | 23100 | 22800 | 4797 |
| 351 | 20241126 | 131100 | 14378731400 | 23000 | 23150 | 23150 | 22900 | 4922 |
| 352 | 20241126 | 131000 | 14265584250 | 23150 | 23000 | 23200 | 22900 | 1686 |
| 353 | 20241126 | 130900 | 14226781400 | 23000 | 23100 | 23150 | 22950 | 2530 |
| 354 | 20241126 | 130800 | 14168632800 | 23050 | 23050 | 23100 | 22950 | 1691 |
| 355 | 20241126 | 130700 | 14129717850 | 23050 | 23000 | 23100 | 22950 | 1337 |
| 356 | 20241126 | 130600 | 14098914750 | 23050 | 23200 | 23200 | 22900 | 7833 |
| 357 | 20241126 | 130500 | 13918551900 | 23150 | 23200 | 23300 | 23150 | 1376 |
| 358 | 20241126 | 130400 | 13886614300 | 23300 | 23300 | 23350 | 23150 | 3878 |
| 359 | 20241126 | 130300 | 13796517450 | 23300 | 23350 | 23350 | 23200 | 1245 |
| 360 | 20241126 | 130200 | 13767554750 | 23350 | 23250 | 23400 | 23200 | 1335 |
| 361 | 20241126 | 130100 | 13736427650 | 23250 | 23000 | 23300 | 22900 | 4263 |
| 362 | 20241126 | 130000 | 13637824550 | 22950 | 23300 | 23300 | 22900 | 12421 |
| 363 | 20241126 | 125900 | 13350998250 | 23100 | 23300 | 23400 | 23100 | 1718 |
| 364 | 20241126 | 125800 | 13311041250 | 23300 | 23500 | 23550 | 23250 | 5553 |
| 365 | 20241126 | 125700 | 13181019250 | 23550 | 23600 | 23600 | 23500 | 864 |
| 366 | 20241126 | 125600 | 13160654700 | 23650 | 23700 | 23750 | 23600 | 951 |
| 367 | 20241126 | 125500 | 13138144850 | 23750 | 23500 | 23750 | 23500 | 2106 |
| 368 | 20241126 | 125400 | 13088454450 | 23500 | 23550 | 23600 | 23500 | 1134 |
| 369 | 20241126 | 125300 | 13061724650 | 23600 | 23600 | 23600 | 23500 | 5714 |
| 370 | 20241126 | 125200 | 12927201100 | 23600 | 23900 | 23900 | 23600 | 5760 |
| 371 | 20241126 | 125100 | 12790322700 | 23800 | 23850 | 23900 | 23800 | 1009 |
| 372 | 20241126 | 125000 | 12766249450 | 23850 | 23900 | 23900 | 23800 | 991 |
| 373 | 20241126 | 124900 | 12742613650 | 23850 | 24000 | 24000 | 23850 | 3101 |
| 374 | 20241126 | 124800 | 12668376700 | 23950 | 23900 | 24000 | 23850 | 4184 |
| 375 | 20241126 | 124700 | 12568221400 | 23950 | 23750 | 23950 | 23750 | 4768 |
| 376 | 20241126 | 124600 | 12454558150 | 23750 | 23850 | 23850 | 23750 | 937 |
| 377 | 20241126 | 124500 | 12432273950 | 23800 | 23800 | 23850 | 23800 | 693 |
| 378 | 20241126 | 124400 | 12415765050 | 23800 | 23700 | 23800 | 23700 | 795 |
| 379 | 20241126 | 124300 | 12396851150 | 23700 | 23800 | 23800 | 23700 | 566 |
| 380 | 20241126 | 124200 | 12383410950 | 23800 | 23650 | 23800 | 23650 | 428 |
| 381 | 20241126 | 124100 | 12373249800 | 23700 | 23750 | 23750 | 23650 | 726 |
| 382 | 20241126 | 124000 | 12356039000 | 23750 | 23750 | 23800 | 23650 | 2575 |
| 383 | 20241126 | 123900 | 12294983050 | 23800 | 23850 | 23850 | 23800 | 1137 |
| 384 | 20241126 | 123800 | 12267913850 | 23800 | 23800 | 23850 | 23750 | 1121 |
| 385 | 20241126 | 123700 | 12241223200 | 23750 | 23750 | 23750 | 23700 | 475 |
| 386 | 20241126 | 123600 | 12229943050 | 23750 | 23700 | 23750 | 23700 | 349 |
| 387 | 20241126 | 123500 | 12221666750 | 23700 | 23600 | 23750 | 23550 | 1788 |
| 388 | 20241126 | 123400 | 12179422900 | 23650 | 23650 | 23750 | 23650 | 415 |
| 389 | 20241126 | 123300 | 12169602050 | 23700 | 23700 | 23750 | 23650 | 570 |
| 390 | 20241126 | 123200 | 12156085150 | 23700 | 23650 | 23700 | 23600 | 580 |
| 391 | 20241126 | 123100 | 12142366000 | 23650 | 23600 | 23700 | 23600 | 480 |
| 392 | 20241126 | 123000 | 12131011950 | 23600 | 23600 | 23650 | 23550 | 1599 |
| 393 | 20241126 | 122900 | 12093284100 | 23600 | 23600 | 23600 | 23550 | 1182 |
| 394 | 20241126 | 122800 | 12065407600 | 23650 | 23650 | 23700 | 23650 | 889 |
| 395 | 20241126 | 122700 | 12044363650 | 23700 | 23650 | 23700 | 23650 | 489 |
| 396 | 20241126 | 122600 | 12032791300 | 23700 | 23700 | 23750 | 23650 | 605 |
| 397 | 20241126 | 122500 | 12018453150 | 23650 | 23650 | 23650 | 23550 | 1943 |
| 398 | 20241126 | 122400 | 11972611800 | 23650 | 23650 | 23750 | 23650 | 915 |
| 399 | 20241126 | 122300 | 11950958750 | 23700 | 23650 | 23700 | 23600 | 1134 |
| 400 | 20241126 | 122200 | 11924102650 | 23650 | 23700 | 23750 | 23600 | 1490 |
| 401 | 20241126 | 122100 | 11888849200 | 23800 | 23700 | 23800 | 23650 | 1000 |
| 402 | 20241126 | 122000 | 11865101550 | 23700 | 23700 | 23700 | 23650 | 1045 |
| 403 | 20241126 | 121900 | 11840358200 | 23700 | 23800 | 23800 | 23650 | 1503 |
| 404 | 20241126 | 121800 | 11804684900 | 23750 | 23900 | 23950 | 23750 | 1207 |
| 405 | 20241126 | 121700 | 11775922450 | 23900 | 23800 | 23900 | 23800 | 596 |
| 406 | 20241126 | 121600 | 11761702500 | 23800 | 23800 | 23850 | 23750 | 536 |
| 407 | 20241126 | 121500 | 11748942800 | 23750 | 23750 | 23800 | 23750 | 224 |
| 408 | 20241126 | 121400 | 11743613900 | 23750 | 23850 | 23850 | 23750 | 520 |
| 409 | 20241126 | 121300 | 11731240100 | 23850 | 23850 | 23850 | 23700 | 841 |
| 410 | 20241126 | 121200 | 11711225550 | 23850 | 23800 | 23850 | 23800 | 470 |
| 411 | 20241126 | 121100 | 11700022900 | 23800 | 23750 | 23850 | 23700 | 824 |
| 412 | 20241126 | 121000 | 11680427850 | 23750 | 23700 | 23750 | 23700 | 439 |
| 413 | 20241126 | 120900 | 11670008700 | 23700 | 23650 | 23700 | 23600 | 1831 |
| 414 | 20241126 | 120800 | 11626664900 | 23650 | 23750 | 23750 | 23650 | 1310 |
| 415 | 20241126 | 120700 | 11595622100 | 23750 | 23800 | 23800 | 23700 | 1068 |
| 416 | 20241126 | 120600 | 11570301300 | 23750 | 23950 | 24000 | 23750 | 3271 |
| 417 | 20241126 | 120500 | 11492152900 | 24000 | 23950 | 24000 | 23900 | 2549 |
| 418 | 20241126 | 120400 | 11431033100 | 23900 | 23950 | 24000 | 23900 | 3593 |
| 419 | 20241126 | 120300 | 11344999500 | 23900 | 23800 | 23950 | 23800 | 3144 |
| 420 | 20241126 | 120200 | 11269868150 | 23800 | 23900 | 23900 | 23800 | 1355 |
| 421 | 20241126 | 120100 | 11237527500 | 23850 | 23750 | 23900 | 23700 | 2932 |
| 422 | 20241126 | 120000 | 11167702200 | 23700 | 23650 | 23750 | 23650 | 4327 |
| 423 | 20241126 | 115900 | 11065132050 | 23650 | 23600 | 23650 | 23550 | 1323 |
| 424 | 20241126 | 115800 | 11033898350 | 23550 | 23550 | 23600 | 23450 | 900 |
| 425 | 20241126 | 115700 | 11012726900 | 23500 | 23550 | 23550 | 23500 | 345 |
| 426 | 20241126 | 115600 | 11004605800 | 23550 | 23450 | 23600 | 23450 | 756 |
| 427 | 20241126 | 115500 | 10986837250 | 23400 | 23500 | 23500 | 23400 | 362 |
| 428 | 20241126 | 115400 | 10978338350 | 23500 | 23450 | 23550 | 23400 | 416 |
| 429 | 20241126 | 115300 | 10968566900 | 23500 | 23450 | 23500 | 23400 | 886 |
| 430 | 20241126 | 115200 | 10947776050 | 23450 | 23600 | 23600 | 23450 | 493 |
| 431 | 20241126 | 115100 | 10936168500 | 23550 | 23550 | 23600 | 23500 | 966 |
| 432 | 20241126 | 115000 | 10913414350 | 23500 | 23500 | 23550 | 23450 | 431 |
| 433 | 20241126 | 114900 | 10903284750 | 23450 | 23450 | 23500 | 23450 | 658 |
| 434 | 20241126 | 114800 | 10887830500 | 23450 | 23400 | 23500 | 23400 | 358 |
| 435 | 20241126 | 114700 | 10879433500 | 23400 | 23400 | 23500 | 23350 | 850 |
| 436 | 20241126 | 114600 | 10859530750 | 23400 | 23250 | 23400 | 23250 | 730 |
| 437 | 20241126 | 114500 | 10842491900 | 23250 | 23150 | 23400 | 23100 | 2869 |
| 438 | 20241126 | 114400 | 10775726800 | 23150 | 23350 | 23350 | 23150 | 5308 |
| 439 | 20241126 | 114300 | 10652226950 | 23350 | 23400 | 23450 | 23350 | 1642 |
| 440 | 20241126 | 114200 | 10613838850 | 23450 | 23450 | 23500 | 23400 | 1452 |
| 441 | 20241126 | 114100 | 10579769900 | 23550 | 23550 | 23600 | 23450 | 1409 |
| 442 | 20241126 | 114000 | 10546581850 | 23550 | 23650 | 23700 | 23550 | 1722 |
| 443 | 20241126 | 113900 | 10505890700 | 23600 | 23550 | 23700 | 23500 | 2691 |
| 444 | 20241126 | 113800 | 10442366450 | 23550 | 23600 | 23600 | 23550 | 334 |
| 445 | 20241126 | 113700 | 10434489000 | 23550 | 23450 | 23600 | 23450 | 1476 |
| 446 | 20241126 | 113600 | 10399726700 | 23450 | 23500 | 23550 | 23450 | 733 |
| 447 | 20241126 | 113500 | 10382505250 | 23500 | 23600 | 23650 | 23500 | 862 |
| 448 | 20241126 | 113400 | 10362159250 | 23600 | 23550 | 23600 | 23450 | 557 |
| 449 | 20241126 | 113300 | 10349040300 | 23550 | 23550 | 23700 | 23500 | 3317 |
| 450 | 20241126 | 113200 | 10270733200 | 23600 | 23400 | 23600 | 23400 | 2930 |
| 451 | 20241126 | 113100 | 10201986800 | 23450 | 23400 | 23450 | 23350 | 441 |
| 452 | 20241126 | 113000 | 10191661850 | 23400 | 23350 | 23450 | 23350 | 474 |
| 453 | 20241126 | 112900 | 10180565900 | 23350 | 23400 | 23450 | 23300 | 330 |
| 454 | 20241126 | 112800 | 10172843400 | 23400 | 23300 | 23400 | 23250 | 986 |
| 455 | 20241126 | 112700 | 10149853900 | 23300 | 23300 | 23350 | 23250 | 1998 |
| 456 | 20241126 | 112600 | 10103286300 | 23300 | 23400 | 23400 | 23300 | 479 |
| 457 | 20241126 | 112500 | 10092099550 | 23350 | 23450 | 23450 | 23350 | 1294 |
| 458 | 20241126 | 112400 | 10061795200 | 23400 | 23300 | 23450 | 23300 | 910 |
| 459 | 20241126 | 112300 | 10040549700 | 23300 | 23450 | 23500 | 23300 | 1353 |
| 460 | 20241126 | 112200 | 10008899500 | 23500 | 23300 | 23500 | 23300 | 2253 |
| 461 | 20241126 | 112100 | 9956263100 | 23300 | 23550 | 23550 | 23300 | 6651 |
| 462 | 20241126 | 112000 | 9800549850 | 23500 | 23500 | 23700 | 23450 | 18893 |
| 463 | 20241126 | 111900 | 9355406900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 464 | 20241126 | 111800 | 9355406900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 465 | 20241126 | 111700 | 9355406900 | 23500 | 23450 | 23500 | 23400 | 18440 |
| 466 | 20241126 | 111600 | 8922073350 | 23400 | 23400 | 23500 | 23400 | 4540 |
| 467 | 20241126 | 111500 | 8815626850 | 23450 | 23350 | 23450 | 23350 | 808 |
| 468 | 20241126 | 111400 | 8796691550 | 23400 | 23400 | 23450 | 23300 | 1690 |
| 469 | 20241126 | 111300 | 8757213450 | 23400 | 23400 | 23500 | 23300 | 1896 |
| 470 | 20241126 | 111200 | 8712810400 | 23400 | 23450 | 23450 | 23400 | 589 |
| 471 | 20241126 | 111100 | 8699003700 | 23400 | 23350 | 23400 | 23350 | 1463 |
| 472 | 20241126 | 111000 | 8664783650 | 23350 | 23400 | 23450 | 23300 | 1564 |
| 473 | 20241126 | 110900 | 8628243700 | 23400 | 23400 | 23400 | 23300 | 1053 |
| 474 | 20241126 | 110800 | 8603636650 | 23350 | 23450 | 23450 | 23300 | 3960 |
| 475 | 20241126 | 110700 | 8510936700 | 23400 | 23350 | 23450 | 23350 | 2187 |
| 476 | 20241126 | 110600 | 8459755650 | 23350 | 23300 | 23350 | 23250 | 851 |
| 477 | 20241126 | 110500 | 8439919800 | 23350 | 23350 | 23350 | 23250 | 1519 |
| 478 | 20241126 | 110400 | 8404487250 | 23350 | 23250 | 23350 | 23200 | 1270 |
| 479 | 20241126 | 110300 | 8374899900 | 23200 | 23250 | 23300 | 23200 | 489 |
| 480 | 20241126 | 110200 | 8363527950 | 23200 | 23150 | 23300 | 23100 | 1265 |
| 481 | 20241126 | 110100 | 8334168350 | 23200 | 23050 | 23200 | 23050 | 913 |
| 482 | 20241126 | 110000 | 8313046000 | 23050 | 23100 | 23150 | 23050 | 476 |
| 483 | 20241126 | 105900 | 8302043750 | 23050 | 23200 | 23200 | 23050 | 407 |
| 484 | 20241126 | 105800 | 8292630700 | 23200 | 23000 | 23200 | 23000 | 1682 |
| 485 | 20241126 | 105700 | 8253848950 | 23000 | 23100 | 23250 | 23000 | 1747 |
| 486 | 20241126 | 105600 | 8213424600 | 23150 | 23100 | 23150 | 23000 | 2047 |
| 487 | 20241126 | 105500 | 8166208800 | 23100 | 23050 | 23250 | 23050 | 746 |
| 488 | 20241126 | 105400 | 8148937900 | 23050 | 23100 | 23100 | 23000 | 2018 |
| 489 | 20241126 | 105300 | 8102364600 | 23100 | 23250 | 23350 | 23100 | 2393 |
| 490 | 20241126 | 105200 | 8046892550 | 23250 | 23200 | 23400 | 23050 | 3265 |
| 491 | 20241126 | 105100 | 7971135700 | 23200 | 23150 | 23350 | 23100 | 6542 |
| 492 | 20241126 | 105000 | 7819050900 | 23150 | 23000 | 23500 | 23000 | 8536 |
| 493 | 20241126 | 104900 | 7620322200 | 23050 | 22900 | 23100 | 22850 | 3487 |
| 494 | 20241126 | 104800 | 7540205650 | 22900 | 22950 | 23000 | 22850 | 840 |
| 495 | 20241126 | 104700 | 7520949200 | 23000 | 23000 | 23050 | 22950 | 906 |
| 496 | 20241126 | 104600 | 7500098500 | 23050 | 22900 | 23050 | 22900 | 630 |
| 497 | 20241126 | 104500 | 7485605250 | 22900 | 22900 | 23000 | 22850 | 698 |
| 498 | 20241126 | 104400 | 7469592700 | 22850 | 22800 | 22900 | 22800 | 371 |
| 499 | 20241126 | 104300 | 7461104250 | 22850 | 22850 | 22900 | 22800 | 1313 |
| 500 | 20241126 | 104200 | 7431106450 | 22850 | 23050 | 23050 | 22850 | 1444 |
| 501 | 20241126 | 104100 | 7397931800 | 23000 | 23000 | 23100 | 22900 | 3206 |
| 502 | 20241126 | 104000 | 7324084050 | 22950 | 22800 | 22950 | 22800 | 1252 |
| 503 | 20241126 | 103900 | 7295444600 | 22800 | 22800 | 22900 | 22700 | 1004 |
| 504 | 20241126 | 103800 | 7272518300 | 22650 | 22850 | 22950 | 22650 | 4761 |
| 505 | 20241126 | 103700 | 7164042400 | 22950 | 22950 | 23000 | 22700 | 3926 |
| 506 | 20241126 | 103600 | 7074262750 | 23000 | 22950 | 23050 | 22900 | 1342 |
| 507 | 20241126 | 103500 | 7043455000 | 23050 | 22850 | 23150 | 22750 | 5554 |
| 508 | 20241126 | 103400 | 6915892250 | 22900 | 23050 | 23050 | 22800 | 3212 |
| 509 | 20241126 | 103300 | 6842254400 | 23050 | 23000 | 23100 | 22950 | 3066 |
| 510 | 20241126 | 103200 | 6771667400 | 23150 | 22900 | 23150 | 22700 | 14283 |
| 511 | 20241126 | 103100 | 6443352250 | 22800 | 22900 | 23000 | 22800 | 3811 |
| 512 | 20241126 | 103000 | 6355930600 | 22950 | 22800 | 22950 | 22800 | 3631 |
| 513 | 20241126 | 102900 | 6272823450 | 22850 | 22650 | 22850 | 22600 | 3334 |
| 514 | 20241126 | 102800 | 6196824800 | 22650 | 22500 | 22700 | 22500 | 2809 |
| 515 | 20241126 | 102700 | 6133459800 | 22550 | 22600 | 22650 | 22500 | 1274 |
| 516 | 20241126 | 102600 | 6104719650 | 22600 | 22800 | 22850 | 22550 | 2822 |
| 517 | 20241126 | 102500 | 6040836150 | 22850 | 22750 | 22900 | 22750 | 2222 |
| 518 | 20241126 | 102400 | 5990091800 | 22750 | 22750 | 22800 | 22650 | 1189 |
| 519 | 20241126 | 102300 | 5963054400 | 22750 | 22600 | 22800 | 22600 | 3379 |
| 520 | 20241126 | 102200 | 5886206800 | 22600 | 22400 | 22650 | 22400 | 1233 |
| 521 | 20241126 | 102100 | 5858403500 | 22400 | 22500 | 22500 | 22350 | 1935 |
| 522 | 20241126 | 102000 | 5815042450 | 22500 | 22550 | 22600 | 22300 | 1985 |
| 523 | 20241126 | 101900 | 5770504300 | 22600 | 22500 | 22600 | 22450 | 3582 |
| 524 | 20241126 | 101800 | 5689685650 | 22500 | 22400 | 22550 | 22400 | 2984 |
| 525 | 20241126 | 101700 | 5622570250 | 22400 | 22700 | 22700 | 22400 | 5973 |
| 526 | 20241126 | 101600 | 5487956700 | 22700 | 22800 | 22800 | 22600 | 6262 |
| 527 | 20241126 | 101500 | 5345835400 | 22750 | 22300 | 22800 | 22300 | 19139 |
| 528 | 20241126 | 101400 | 4915613400 | 22300 | 22300 | 22350 | 22200 | 2026 |
| 529 | 20241126 | 101300 | 4870483300 | 22250 | 22300 | 22350 | 22250 | 5921 |
| 530 | 20241126 | 101200 | 4738426450 | 22300 | 22200 | 22300 | 22200 | 2844 |
| 531 | 20241126 | 101100 | 4675144400 | 22150 | 22200 | 22250 | 22150 | 392 |
| 532 | 20241126 | 101000 | 4666442800 | 22200 | 22150 | 22200 | 22150 | 417 |
| 533 | 20241126 | 100900 | 4657187900 | 22150 | 22200 | 22250 | 22150 | 1039 |
| 534 | 20241126 | 100800 | 4634163900 | 22250 | 22200 | 22250 | 22200 | 1154 |
| 535 | 20241126 | 100700 | 4608538450 | 22250 | 22250 | 22250 | 22200 | 1053 |
| 536 | 20241126 | 100600 | 4585122900 | 22250 | 22100 | 22250 | 22100 | 2489 |
| 537 | 20241126 | 100500 | 4529872450 | 22100 | 22100 | 22150 | 22050 | 2051 |
| 538 | 20241126 | 100400 | 4484519050 | 22100 | 22150 | 22150 | 22100 | 619 |
| 539 | 20241126 | 100300 | 4470817300 | 22150 | 22050 | 22150 | 22050 | 575 |
| 540 | 20241126 | 100200 | 4458098750 | 22050 | 22100 | 22100 | 22050 | 805 |
| 541 | 20241126 | 100100 | 4440319300 | 22050 | 22050 | 22100 | 22000 | 510 |
| 542 | 20241126 | 100000 | 4429067800 | 22100 | 22150 | 22250 | 22100 | 2500 |
| 543 | 20241126 | 095900 | 4373583850 | 22200 | 22100 | 22200 | 22100 | 3567 |
| 544 | 20241126 | 095800 | 4294624850 | 22100 | 22100 | 22150 | 22050 | 1879 |
| 545 | 20241126 | 095700 | 4253120150 | 22050 | 22050 | 22100 | 22000 | 3193 |
| 546 | 20241126 | 095600 | 4182716450 | 22000 | 21850 | 22050 | 21850 | 4113 |
| 547 | 20241126 | 095500 | 4092406000 | 21900 | 21850 | 21900 | 21800 | 243 |
| 548 | 20241126 | 095400 | 4087096400 | 21850 | 21850 | 21900 | 21800 | 448 |
| 549 | 20241126 | 095300 | 4077311300 | 21800 | 21800 | 21850 | 21650 | 1635 |
| 550 | 20241126 | 095200 | 4041701900 | 21750 | 21750 | 21800 | 21750 | 265 |
| 551 | 20241126 | 095100 | 4035935050 | 21750 | 21850 | 21900 | 21700 | 1659 |
| 552 | 20241126 | 095000 | 3999761250 | 21900 | 21750 | 21900 | 21700 | 1277 |
| 553 | 20241126 | 094900 | 3971898800 | 21750 | 21800 | 21800 | 21700 | 551 |
| 554 | 20241126 | 094800 | 3959917500 | 21800 | 21550 | 21800 | 21550 | 5455 |
| 555 | 20241126 | 094700 | 3841276900 | 21600 | 21650 | 21650 | 21550 | 1644 |
| 556 | 20241126 | 094600 | 3805743300 | 21700 | 21700 | 21700 | 21650 | 504 |
| 557 | 20241126 | 094500 | 3794813550 | 21700 | 21650 | 21700 | 21600 | 813 |
| 558 | 20241126 | 094400 | 3777209000 | 21650 | 21650 | 21700 | 21600 | 1910 |
| 559 | 20241126 | 094300 | 3735837050 | 21650 | 21700 | 21700 | 21600 | 3231 |
| 560 | 20241126 | 094200 | 3665850800 | 21700 | 21750 | 21800 | 21700 | 762 |
| 561 | 20241126 | 094100 | 3649282750 | 21800 | 22000 | 22000 | 21700 | 4191 |
| 562 | 20241126 | 094000 | 3557906200 | 21950 | 21850 | 22000 | 21850 | 1298 |
| 563 | 20241126 | 093900 | 3529411050 | 21800 | 21750 | 21850 | 21700 | 2034 |
| 564 | 20241126 | 093800 | 3485203150 | 21750 | 21850 | 21950 | 21700 | 9751 |
| 565 | 20241126 | 093700 | 3272806650 | 21850 | 21800 | 21950 | 21800 | 2028 |
| 566 | 20241126 | 093600 | 3228463900 | 21750 | 21700 | 21800 | 21700 | 1359 |
| 567 | 20241126 | 093500 | 3198899350 | 21700 | 21800 | 21850 | 21700 | 1573 |
| 568 | 20241126 | 093400 | 3164640200 | 21800 | 21800 | 21800 | 21750 | 292 |
| 569 | 20241126 | 093300 | 3158276450 | 21800 | 21750 | 21800 | 21600 | 2265 |
| 570 | 20241126 | 093200 | 3109077900 | 21750 | 22000 | 22000 | 21750 | 4918 |
| 571 | 20241126 | 093100 | 3001402200 | 22000 | 21950 | 22150 | 21950 | 3343 |
| 572 | 20241126 | 093000 | 2927743550 | 21950 | 21900 | 22000 | 21800 | 6884 |
| 573 | 20241126 | 092900 | 2776410300 | 21850 | 21950 | 22000 | 21800 | 1618 |
| 574 | 20241126 | 092800 | 2740909700 | 21950 | 21950 | 22000 | 21850 | 2528 |
| 575 | 20241126 | 092700 | 2685478350 | 21950 | 21900 | 21950 | 21850 | 1794 |
| 576 | 20241126 | 092600 | 2646107550 | 21900 | 21850 | 21950 | 21850 | 3135 |
| 577 | 20241126 | 092500 | 2577513300 | 21850 | 21950 | 21950 | 21800 | 884 |
| 578 | 20241126 | 092400 | 2558148200 | 21900 | 21800 | 21950 | 21750 | 2655 |
| 579 | 20241126 | 092300 | 2500006650 | 21800 | 21850 | 21900 | 21650 | 2868 |
| 580 | 20241126 | 092200 | 2437447650 | 21900 | 21850 | 21950 | 21750 | 3548 |
| 581 | 20241126 | 092100 | 2359893300 | 21850 | 21500 | 21850 | 21450 | 3108 |
| 582 | 20241126 | 092000 | 2292346400 | 21500 | 21600 | 21700 | 21500 | 2024 |
| 583 | 20241126 | 091900 | 2248695050 | 21600 | 21650 | 21700 | 21550 | 1706 |
| 584 | 20241126 | 091800 | 2211771500 | 21600 | 21550 | 21700 | 21450 | 2385 |
| 585 | 20241126 | 091700 | 2160350650 | 21550 | 21250 | 21650 | 21250 | 8931 |
| 586 | 20241126 | 091600 | 1968281050 | 21250 | 21150 | 21300 | 21100 | 832 |
| 587 | 20241126 | 091500 | 1950626600 | 21150 | 21100 | 21300 | 21100 | 3273 |
| 588 | 20241126 | 091400 | 1881230600 | 21050 | 21100 | 21150 | 20950 | 5091 |
| 589 | 20241126 | 091300 | 1774057700 | 21100 | 21350 | 21400 | 21100 | 4724 |
| 590 | 20241126 | 091200 | 1673779300 | 21300 | 21350 | 21400 | 21300 | 1152 |
| 591 | 20241126 | 091100 | 1649183200 | 21350 | 21250 | 21500 | 21250 | 4230 |
| 592 | 20241126 | 091000 | 1558685700 | 21200 | 21300 | 21550 | 21200 | 6138 |
| 593 | 20241126 | 090900 | 1427195450 | 21350 | 21250 | 21500 | 21150 | 4959 |
| 594 | 20241126 | 090800 | 1321230150 | 21250 | 21400 | 21400 | 21050 | 9796 |
| 595 | 20241126 | 090700 | 1112195050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 596 | 20241126 | 090600 | 1112195050 | 21750 | 21450 | 21750 | 21150 | 8315 |
| 597 | 20241126 | 090500 | 934333850 | 21400 | 21250 | 21500 | 21150 | 8376 |
| 598 | 20241126 | 090400 | 755519750 | 21250 | 20700 | 21450 | 20700 | 16646 |
| 599 | 20241126 | 090300 | 403605000 | 20550 | 20600 | 20700 | 20500 | 4723 |
| 600 | 20241126 | 090200 | 306181300 | 20700 | 20200 | 20700 | 20200 | 6817 |
| 601 | 20241126 | 090100 | 167126400 | 20200 | 20000 | 20300 | 19920 | 4915 |
| 602 | 20241126 | 090000 | 67831740 | 20000 | 19800 | 20000 | 19770 | 3421 |