32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 185000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 25571 |
| 3 | 20241126 | 184900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 4 | 20241126 | 184800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 5 | 20241126 | 184700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 6 | 20241126 | 184600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 7 | 20241126 | 184500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 8 | 20241126 | 184400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 9 | 20241126 | 184300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 10 | 20241126 | 184200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 11 | 20241126 | 184100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 12 | 20241126 | 184000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 13 | 20241126 | 183900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 14 | 20241126 | 183800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 15 | 20241126 | 183700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 16 | 20241126 | 183600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 17 | 20241126 | 183500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 18 | 20241126 | 183400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 19 | 20241126 | 183300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 20 | 20241126 | 183200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 21 | 20241126 | 183100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 22 | 20241126 | 183000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 23 | 20241126 | 182900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 24 | 20241126 | 182800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 25 | 20241126 | 182700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 26 | 20241126 | 182600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 27 | 20241126 | 182500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 28 | 20241126 | 182400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 29 | 20241126 | 182300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 30 | 20241126 | 182200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 31 | 20241126 | 182100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 32 | 20241126 | 182000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 25571 |
| 33 | 20241126 | 181900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 34 | 20241126 | 181800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 35 | 20241126 | 181700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 36 | 20241126 | 181600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 37 | 20241126 | 181500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 38 | 20241126 | 181400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 39 | 20241126 | 181300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 40 | 20241126 | 181200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 41 | 20241126 | 181100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 42 | 20241126 | 181000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 43 | 20241126 | 180900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 44 | 20241126 | 180800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 45 | 20241126 | 180700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 46 | 20241126 | 180600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 47 | 20241126 | 180500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 48 | 20241126 | 180400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 49 | 20241126 | 180300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 50 | 20241126 | 180200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 51 | 20241126 | 180100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 52 | 20241126 | 180000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 53 | 20241126 | 175900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 54 | 20241126 | 175800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 55 | 20241126 | 175700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 56 | 20241126 | 175600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 57 | 20241126 | 175500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 58 | 20241126 | 175400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 59 | 20241126 | 175300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 60 | 20241126 | 175200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 61 | 20241126 | 175100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 62 | 20241126 | 175000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 25571 |
| 63 | 20241126 | 174900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 64 | 20241126 | 174800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 65 | 20241126 | 174700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 66 | 20241126 | 174600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 67 | 20241126 | 174500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 68 | 20241126 | 174400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 69 | 20241126 | 174300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 70 | 20241126 | 174200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 71 | 20241126 | 174100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 72 | 20241126 | 174000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 73 | 20241126 | 173900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 74 | 20241126 | 173800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 75 | 20241126 | 173700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 76 | 20241126 | 173600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 77 | 20241126 | 173500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 78 | 20241126 | 173400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 79 | 20241126 | 173300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 80 | 20241126 | 173200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 81 | 20241126 | 173100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 82 | 20241126 | 173000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 83 | 20241126 | 172900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 84 | 20241126 | 172800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 85 | 20241126 | 172700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 86 | 20241126 | 172600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 87 | 20241126 | 172500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 88 | 20241126 | 172400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 89 | 20241126 | 172300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 90 | 20241126 | 172200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 91 | 20241126 | 172100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 92 | 20241126 | 172000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 25571 |
| 93 | 20241126 | 171900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 94 | 20241126 | 171800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 95 | 20241126 | 171700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 96 | 20241126 | 171600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 97 | 20241126 | 171500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 98 | 20241126 | 171400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 99 | 20241126 | 171300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 100 | 20241126 | 171200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 101 | 20241126 | 171100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 102 | 20241126 | 171000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 103 | 20241126 | 170900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 104 | 20241126 | 170800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 105 | 20241126 | 170700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 106 | 20241126 | 170600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 107 | 20241126 | 170500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 108 | 20241126 | 170400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 109 | 20241126 | 170300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 110 | 20241126 | 170200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 111 | 20241126 | 170100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 112 | 20241126 | 170000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 113 | 20241126 | 165900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 114 | 20241126 | 165800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 115 | 20241126 | 165700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 116 | 20241126 | 165600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 117 | 20241126 | 165500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 118 | 20241126 | 165400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 119 | 20241126 | 165300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 120 | 20241126 | 165200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 121 | 20241126 | 165100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 122 | 20241126 | 165000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 25571 |
| 123 | 20241126 | 164900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 124 | 20241126 | 164800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 125 | 20241126 | 164700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 126 | 20241126 | 164600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 127 | 20241126 | 164500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 128 | 20241126 | 164400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 129 | 20241126 | 164300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 130 | 20241126 | 164200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 131 | 20241126 | 164100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 132 | 20241126 | 164000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 133 | 20241126 | 163900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 134 | 20241126 | 163800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 135 | 20241126 | 163700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 136 | 20241126 | 163600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 137 | 20241126 | 163500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 138 | 20241126 | 163400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 139 | 20241126 | 163300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 140 | 20241126 | 163200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 141 | 20241126 | 163100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 142 | 20241126 | 163000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 143 | 20241126 | 162900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 144 | 20241126 | 162800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 145 | 20241126 | 162700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 146 | 20241126 | 162600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 147 | 20241126 | 162500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 148 | 20241126 | 162400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 149 | 20241126 | 162300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 150 | 20241126 | 162200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 151 | 20241126 | 162100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 152 | 20241126 | 162000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 25571 |
| 153 | 20241126 | 161900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 154 | 20241126 | 161800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 155 | 20241126 | 161700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 156 | 20241126 | 161600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 157 | 20241126 | 161500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 158 | 20241126 | 161400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 159 | 20241126 | 161300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 160 | 20241126 | 161200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 161 | 20241126 | 161100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 162 | 20241126 | 161000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 163 | 20241126 | 160900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 164 | 20241126 | 160800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 165 | 20241126 | 160700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 166 | 20241126 | 160600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 167 | 20241126 | 160500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 168 | 20241126 | 160400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 169 | 20241126 | 160300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 170 | 20241126 | 160200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 171 | 20241126 | 160100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 172 | 20241126 | 160000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 173 | 20241126 | 155900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 174 | 20241126 | 155800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 175 | 20241126 | 155700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 176 | 20241126 | 155600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 177 | 20241126 | 155500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 178 | 20241126 | 155400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 179 | 20241126 | 155300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 180 | 20241126 | 155200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 181 | 20241126 | 155100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 182 | 20241126 | 155000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 25571 |
| 183 | 20241126 | 154900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 184 | 20241126 | 154800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 185 | 20241126 | 154700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 186 | 20241126 | 154600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 187 | 20241126 | 154500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 188 | 20241126 | 154400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 189 | 20241126 | 154300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 190 | 20241126 | 154200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 191 | 20241126 | 154100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 192 | 20241126 | 154000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 193 | 20241126 | 153900 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 194 | 20241126 | 153800 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 195 | 20241126 | 153700 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 196 | 20241126 | 153600 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 197 | 20241126 | 153500 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 198 | 20241126 | 153400 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 199 | 20241126 | 153300 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 200 | 20241126 | 153200 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 201 | 20241126 | 153100 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 202 | 20241126 | 153000 | 64523756100 | 23100 | 23100 | 23100 | 23100 | 25571 |
| 203 | 20241126 | 152900 | 63933066000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20241126 | 152800 | 63933066000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20241126 | 152700 | 63933066000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20241126 | 152600 | 63933066000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20241126 | 152500 | 63933066000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20241126 | 152400 | 63933066000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20241126 | 152300 | 63933066000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20241126 | 152200 | 63933066000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20241126 | 152100 | 63933066000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20241126 | 152000 | 63933066000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 213 | 20241126 | 151900 | 63933066000 | 23150 | 23100 | 23150 | 23050 | 4656 |
| 214 | 20241126 | 151800 | 63825482050 | 23100 | 23150 | 23150 | 23050 | 8085 |
| 215 | 20241126 | 151700 | 63638895350 | 23150 | 23150 | 23200 | 23100 | 7008 |
| 216 | 20241126 | 151600 | 63476654000 | 23200 | 23100 | 23200 | 23100 | 7699 |
| 217 | 20241126 | 151500 | 63298416450 | 23100 | 23050 | 23150 | 23050 | 4695 |
| 218 | 20241126 | 151400 | 63190032900 | 23050 | 23050 | 23100 | 23000 | 3560 |
| 219 | 20241126 | 151300 | 63108021950 | 23050 | 22950 | 23050 | 22900 | 5862 |
| 220 | 20241126 | 151200 | 62973271000 | 22950 | 22900 | 22950 | 22850 | 2061 |
| 221 | 20241126 | 151100 | 62926041600 | 22900 | 22900 | 22900 | 22850 | 4645 |
| 222 | 20241126 | 151000 | 62819720550 | 22900 | 22800 | 22900 | 22700 | 6733 |
| 223 | 20241126 | 150900 | 62666453550 | 22850 | 23000 | 23000 | 22800 | 6805 |
| 224 | 20241126 | 150800 | 62510879300 | 22900 | 23050 | 23100 | 22900 | 8000 |
| 225 | 20241126 | 150700 | 62326886550 | 23050 | 23100 | 23150 | 23000 | 3581 |
| 226 | 20241126 | 150600 | 62244290450 | 23100 | 23000 | 23150 | 23000 | 5424 |
| 227 | 20241126 | 150500 | 62119432500 | 23000 | 23300 | 23350 | 23000 | 14796 |
| 228 | 20241126 | 150400 | 61775794200 | 23300 | 23200 | 23300 | 23150 | 10300 |
| 229 | 20241126 | 150300 | 61536556050 | 23200 | 23100 | 23300 | 23100 | 20945 |
| 230 | 20241126 | 150200 | 61050682900 | 23100 | 22950 | 23100 | 22950 | 5989 |
| 231 | 20241126 | 150100 | 60912714400 | 22950 | 23150 | 23150 | 22900 | 7264 |
| 232 | 20241126 | 150000 | 60745550200 | 23150 | 23100 | 23250 | 23050 | 21441 |
| 233 | 20241126 | 145900 | 60249379300 | 23050 | 22850 | 23100 | 22850 | 19131 |
| 234 | 20241126 | 145800 | 59810049950 | 22800 | 22700 | 22900 | 22650 | 10867 |
| 235 | 20241126 | 145700 | 59562862150 | 22700 | 22500 | 22700 | 22500 | 14817 |
| 236 | 20241126 | 145600 | 59228106350 | 22550 | 22500 | 22550 | 22400 | 2436 |
| 237 | 20241126 | 145500 | 59173289150 | 22400 | 22300 | 22500 | 22300 | 3636 |
| 238 | 20241126 | 145400 | 59091778850 | 22300 | 22400 | 22400 | 22300 | 1049 |
| 239 | 20241126 | 145300 | 59068338950 | 22400 | 22300 | 22400 | 22300 | 464 |
| 240 | 20241126 | 145200 | 59057959300 | 22350 | 22350 | 22400 | 22300 | 3138 |
| 241 | 20241126 | 145100 | 58987848500 | 22350 | 22500 | 22500 | 22350 | 13310 |
| 242 | 20241126 | 145000 | 58689691700 | 22400 | 22500 | 22500 | 22400 | 5164 |
| 243 | 20241126 | 144900 | 58573706750 | 22500 | 22500 | 22500 | 22450 | 454 |
| 244 | 20241126 | 144800 | 58563495350 | 22450 | 22450 | 22500 | 22450 | 1133 |
| 245 | 20241126 | 144700 | 58538054400 | 22500 | 22500 | 22550 | 22450 | 2531 |
| 246 | 20241126 | 144600 | 58481135600 | 22550 | 22550 | 22550 | 22500 | 1858 |
| 247 | 20241126 | 144500 | 58439304950 | 22550 | 22500 | 22550 | 22500 | 1494 |
| 248 | 20241126 | 144400 | 58405622450 | 22550 | 22550 | 22550 | 22500 | 1318 |
| 249 | 20241126 | 144300 | 58375903950 | 22550 | 22550 | 22550 | 22500 | 583 |
| 250 | 20241126 | 144200 | 58362767250 | 22550 | 22550 | 22550 | 22500 | 2293 |
| 251 | 20241126 | 144100 | 58311159250 | 22550 | 22500 | 22550 | 22450 | 1305 |
| 252 | 20241126 | 144000 | 58281798250 | 22450 | 22450 | 22500 | 22400 | 3067 |
| 253 | 20241126 | 143900 | 58212989500 | 22450 | 22500 | 22500 | 22450 | 938 |
| 254 | 20241126 | 143800 | 58191901050 | 22450 | 22400 | 22500 | 22400 | 952 |
| 255 | 20241126 | 143700 | 58170521100 | 22450 | 22450 | 22450 | 22400 | 340 |
| 256 | 20241126 | 143600 | 58162888200 | 22500 | 22500 | 22500 | 22450 | 390 |
| 257 | 20241126 | 143500 | 58154127000 | 22500 | 22450 | 22500 | 22450 | 323 |
| 258 | 20241126 | 143400 | 58146870400 | 22450 | 22450 | 22500 | 22400 | 1202 |
| 259 | 20241126 | 143300 | 58119902450 | 22450 | 22500 | 22500 | 22400 | 601 |
| 260 | 20241126 | 143200 | 58106410350 | 22500 | 22400 | 22500 | 22400 | 1541 |
| 261 | 20241126 | 143100 | 58071822600 | 22450 | 22450 | 22450 | 22400 | 278 |
| 262 | 20241126 | 143000 | 58065588150 | 22450 | 22400 | 22450 | 22350 | 1076 |
| 263 | 20241126 | 142900 | 58041458450 | 22400 | 22450 | 22450 | 22400 | 1090 |
| 264 | 20241126 | 142800 | 58017041400 | 22400 | 22350 | 22400 | 22350 | 689 |
| 265 | 20241126 | 142700 | 58001623600 | 22350 | 22450 | 22500 | 22350 | 7277 |
| 266 | 20241126 | 142600 | 57838577050 | 22450 | 22500 | 22500 | 22450 | 2322 |
| 267 | 20241126 | 142500 | 57786374100 | 22500 | 22550 | 22550 | 22450 | 1364 |
| 268 | 20241126 | 142400 | 57755681100 | 22550 | 22500 | 22550 | 22500 | 876 |
| 269 | 20241126 | 142300 | 57735954000 | 22500 | 22450 | 22500 | 22400 | 1122 |
| 270 | 20241126 | 142200 | 57710762200 | 22500 | 22450 | 22500 | 22450 | 554 |
| 271 | 20241126 | 142100 | 57698311400 | 22500 | 22500 | 22500 | 22400 | 1270 |
| 272 | 20241126 | 142000 | 57669798050 | 22450 | 22450 | 22500 | 22400 | 442 |
| 273 | 20241126 | 141900 | 57659882600 | 22450 | 22400 | 22450 | 22350 | 603 |
| 274 | 20241126 | 141800 | 57646374100 | 22450 | 22400 | 22450 | 22400 | 648 |
| 275 | 20241126 | 141700 | 57631842200 | 22400 | 22250 | 22400 | 22250 | 2779 |
| 276 | 20241126 | 141600 | 57569864250 | 22200 | 22450 | 22450 | 22200 | 8872 |
| 277 | 20241126 | 141500 | 57372152300 | 22450 | 22450 | 22500 | 22350 | 10370 |
| 278 | 20241126 | 141400 | 57139636700 | 22500 | 22500 | 22550 | 22450 | 2815 |
| 279 | 20241126 | 141300 | 57076208650 | 22500 | 22550 | 22600 | 22450 | 2377 |
| 280 | 20241126 | 141200 | 57022658750 | 22550 | 22500 | 22550 | 22500 | 1350 |
| 281 | 20241126 | 141100 | 56992275200 | 22500 | 22400 | 22500 | 22400 | 1010 |
| 282 | 20241126 | 141000 | 56969615350 | 22450 | 22450 | 22500 | 22400 | 1009 |
| 283 | 20241126 | 140900 | 56946964400 | 22450 | 22450 | 22500 | 22450 | 967 |
| 284 | 20241126 | 140800 | 56925251900 | 22450 | 22400 | 22450 | 22400 | 2415 |
| 285 | 20241126 | 140700 | 56871086600 | 22400 | 22450 | 22500 | 22400 | 1859 |
| 286 | 20241126 | 140600 | 56829355700 | 22450 | 22450 | 22500 | 22400 | 1810 |
| 287 | 20241126 | 140500 | 56788760500 | 22500 | 22500 | 22500 | 22450 | 987 |
| 288 | 20241126 | 140400 | 56766597600 | 22500 | 22500 | 22500 | 22450 | 552 |
| 289 | 20241126 | 140300 | 56754185550 | 22500 | 22550 | 22550 | 22450 | 2068 |
| 290 | 20241126 | 140200 | 56707731050 | 22450 | 22500 | 22550 | 22450 | 586 |
| 291 | 20241126 | 140100 | 56694555850 | 22450 | 22500 | 22550 | 22450 | 3522 |
| 292 | 20241126 | 140000 | 56615475650 | 22500 | 22450 | 22550 | 22450 | 894 |
| 293 | 20241126 | 135900 | 56595357550 | 22550 | 22500 | 22550 | 22450 | 2443 |
| 294 | 20241126 | 135800 | 56540391800 | 22500 | 22500 | 22550 | 22500 | 692 |
| 295 | 20241126 | 135700 | 56524807650 | 22500 | 22500 | 22550 | 22500 | 2178 |
| 296 | 20241126 | 135600 | 56475782500 | 22550 | 22600 | 22650 | 22550 | 664 |
| 297 | 20241126 | 135500 | 56460792900 | 22600 | 22600 | 22600 | 22500 | 2950 |
| 298 | 20241126 | 135400 | 56394321300 | 22550 | 22750 | 22750 | 22550 | 7831 |
| 299 | 20241126 | 135300 | 56216998050 | 22750 | 22750 | 22750 | 22700 | 1046 |
| 300 | 20241126 | 135200 | 56193224400 | 22750 | 22700 | 22750 | 22650 | 1417 |
| 301 | 20241126 | 135100 | 56161059750 | 22700 | 22700 | 22700 | 22650 | 1176 |
| 302 | 20241126 | 135000 | 56134394000 | 22650 | 22650 | 22700 | 22650 | 1218 |
| 303 | 20241126 | 134900 | 56106803200 | 22650 | 22650 | 22700 | 22650 | 1283 |
| 304 | 20241126 | 134800 | 56077736600 | 22700 | 22700 | 22700 | 22650 | 617 |
| 305 | 20241126 | 134700 | 56063731250 | 22750 | 22800 | 22800 | 22650 | 5527 |
| 306 | 20241126 | 134600 | 55938074450 | 22800 | 22750 | 22800 | 22750 | 1260 |
| 307 | 20241126 | 134500 | 55909352050 | 22800 | 22750 | 22800 | 22750 | 1662 |
| 308 | 20241126 | 134400 | 55871478900 | 22750 | 22750 | 22800 | 22750 | 1470 |
| 309 | 20241126 | 134300 | 55838032750 | 22750 | 22700 | 22750 | 22650 | 1717 |
| 310 | 20241126 | 134200 | 55799000850 | 22700 | 22650 | 22700 | 22600 | 1654 |
| 311 | 20241126 | 134100 | 55761466350 | 22600 | 22550 | 22700 | 22500 | 2177 |
| 312 | 20241126 | 134000 | 55712402550 | 22600 | 22700 | 22750 | 22500 | 10571 |
| 313 | 20241126 | 133900 | 55473842250 | 22700 | 22700 | 22750 | 22650 | 1045 |
| 314 | 20241126 | 133800 | 55450127400 | 22750 | 22750 | 22750 | 22650 | 1359 |
| 315 | 20241126 | 133700 | 55419269050 | 22750 | 22550 | 22750 | 22550 | 3538 |
| 316 | 20241126 | 133600 | 55339235750 | 22600 | 22600 | 22600 | 22550 | 2235 |
| 317 | 20241126 | 133500 | 55288729650 | 22550 | 22650 | 22650 | 22550 | 4911 |
| 318 | 20241126 | 133400 | 55177663250 | 22700 | 22750 | 22750 | 22700 | 5687 |
| 319 | 20241126 | 133300 | 55048505950 | 22750 | 22900 | 22900 | 22700 | 7346 |
| 320 | 20241126 | 133200 | 54881057900 | 22900 | 22950 | 23050 | 22850 | 21982 |
| 321 | 20241126 | 133100 | 54376587700 | 22950 | 22900 | 22950 | 22850 | 5549 |
| 322 | 20241126 | 133000 | 54249576050 | 22850 | 22850 | 22900 | 22800 | 8934 |
| 323 | 20241126 | 132900 | 54045321200 | 22850 | 22750 | 22850 | 22700 | 3872 |
| 324 | 20241126 | 132800 | 53957144100 | 22800 | 22750 | 22800 | 22650 | 4917 |
| 325 | 20241126 | 132700 | 53845339150 | 22750 | 22850 | 22900 | 22700 | 8779 |
| 326 | 20241126 | 132600 | 53645170750 | 22850 | 22600 | 23000 | 22600 | 38646 |
| 327 | 20241126 | 132500 | 52764116550 | 22600 | 22550 | 22600 | 22550 | 1341 |
| 328 | 20241126 | 132400 | 52733861300 | 22550 | 22550 | 22550 | 22500 | 450 |
| 329 | 20241126 | 132300 | 52723717400 | 22550 | 22550 | 22550 | 22500 | 438 |
| 330 | 20241126 | 132200 | 52713840800 | 22550 | 22500 | 22550 | 22500 | 2035 |
| 331 | 20241126 | 132100 | 52668024900 | 22500 | 22500 | 22500 | 22450 | 452 |
| 332 | 20241126 | 132000 | 52657864400 | 22500 | 22500 | 22600 | 22500 | 1190 |
| 333 | 20241126 | 131900 | 52631072650 | 22550 | 22550 | 22600 | 22500 | 1864 |
| 334 | 20241126 | 131800 | 52589050700 | 22550 | 22600 | 22600 | 22550 | 3900 |
| 335 | 20241126 | 131700 | 52500999700 | 22600 | 22550 | 22600 | 22500 | 3006 |
| 336 | 20241126 | 131600 | 52433177600 | 22500 | 22550 | 22550 | 22500 | 1628 |
| 337 | 20241126 | 131500 | 52396495850 | 22550 | 22500 | 22550 | 22450 | 1918 |
| 338 | 20241126 | 131400 | 52353338800 | 22500 | 22450 | 22500 | 22450 | 1139 |
| 339 | 20241126 | 131300 | 52327765100 | 22450 | 22450 | 22450 | 22400 | 381 |
| 340 | 20241126 | 131200 | 52319215850 | 22450 | 22450 | 22450 | 22400 | 1020 |
| 341 | 20241126 | 131100 | 52296317900 | 22450 | 22450 | 22450 | 22400 | 836 |
| 342 | 20241126 | 131000 | 52277556350 | 22450 | 22450 | 22500 | 22400 | 449 |
| 343 | 20241126 | 130900 | 52267476700 | 22500 | 22500 | 22550 | 22450 | 2652 |
| 344 | 20241126 | 130800 | 52207824650 | 22500 | 22400 | 22500 | 22300 | 2686 |
| 345 | 20241126 | 130700 | 52147682250 | 22400 | 22300 | 22400 | 22300 | 343 |
| 346 | 20241126 | 130600 | 52140024250 | 22300 | 22350 | 22350 | 22250 | 1094 |
| 347 | 20241126 | 130500 | 52115653200 | 22300 | 22400 | 22450 | 22200 | 5132 |
| 348 | 20241126 | 130400 | 52001004650 | 22450 | 22450 | 22450 | 22400 | 906 |
| 349 | 20241126 | 130300 | 51980682000 | 22400 | 22500 | 22550 | 22400 | 4679 |
| 350 | 20241126 | 130200 | 51875534750 | 22500 | 22550 | 22600 | 22450 | 5339 |
| 351 | 20241126 | 130100 | 51755213450 | 22550 | 22500 | 22550 | 22450 | 7384 |
| 352 | 20241126 | 130000 | 51589043200 | 22500 | 22450 | 22500 | 22400 | 3287 |
| 353 | 20241126 | 125900 | 51515243150 | 22500 | 22500 | 22500 | 22400 | 3135 |
| 354 | 20241126 | 125800 | 51444834550 | 22450 | 22500 | 22500 | 22450 | 3712 |
| 355 | 20241126 | 125700 | 51361471350 | 22500 | 22400 | 22500 | 22350 | 5090 |
| 356 | 20241126 | 125600 | 51247362300 | 22400 | 22350 | 22400 | 22300 | 643 |
| 357 | 20241126 | 125500 | 51232984300 | 22350 | 22400 | 22400 | 22350 | 1970 |
| 358 | 20241126 | 125400 | 51188953300 | 22350 | 22200 | 22350 | 22200 | 7971 |
| 359 | 20241126 | 125300 | 51011283950 | 22200 | 22250 | 22250 | 22150 | 2637 |
| 360 | 20241126 | 125200 | 50952768800 | 22250 | 22200 | 22250 | 22200 | 771 |
| 361 | 20241126 | 125100 | 50935626650 | 22200 | 22150 | 22250 | 22150 | 1578 |
| 362 | 20241126 | 125000 | 50900599500 | 22150 | 22150 | 22150 | 22150 | 1006 |
| 363 | 20241126 | 124900 | 50878316600 | 22150 | 22100 | 22150 | 22100 | 792 |
| 364 | 20241126 | 124800 | 50860778450 | 22100 | 22100 | 22150 | 22100 | 1671 |
| 365 | 20241126 | 124700 | 50823779500 | 22100 | 22050 | 22100 | 22050 | 558 |
| 366 | 20241126 | 124600 | 50811448650 | 22100 | 22150 | 22150 | 22050 | 2926 |
| 367 | 20241126 | 124500 | 50746796600 | 22100 | 22150 | 22150 | 22100 | 1260 |
| 368 | 20241126 | 124400 | 50718926000 | 22150 | 22100 | 22150 | 22050 | 3114 |
| 369 | 20241126 | 124300 | 50650091000 | 22050 | 22050 | 22050 | 22000 | 2201 |
| 370 | 20241126 | 124200 | 50601598900 | 22050 | 22050 | 22050 | 22000 | 1991 |
| 371 | 20241126 | 124100 | 50557763100 | 22050 | 22050 | 22050 | 22000 | 868 |
| 372 | 20241126 | 124000 | 50538632800 | 22050 | 22000 | 22050 | 22000 | 1451 |
| 373 | 20241126 | 123900 | 50506698650 | 22050 | 22050 | 22100 | 22000 | 2651 |
| 374 | 20241126 | 123800 | 50448273300 | 22050 | 22050 | 22100 | 22050 | 1319 |
| 375 | 20241126 | 123700 | 50419175650 | 22050 | 22000 | 22050 | 21950 | 2727 |
| 376 | 20241126 | 123600 | 50359122450 | 22000 | 21900 | 22000 | 21900 | 3385 |
| 377 | 20241126 | 123500 | 50284894000 | 21900 | 22000 | 22050 | 21850 | 30521 |
| 378 | 20241126 | 123400 | 49614631350 | 22050 | 22050 | 22100 | 22000 | 5580 |
| 379 | 20241126 | 123300 | 49491592550 | 22050 | 22150 | 22250 | 22050 | 13323 |
| 380 | 20241126 | 123200 | 49197267250 | 22150 | 22250 | 22250 | 22100 | 12038 |
| 381 | 20241126 | 123100 | 48930369850 | 22250 | 22250 | 22300 | 22200 | 2234 |
| 382 | 20241126 | 123000 | 48880655700 | 22250 | 22250 | 22300 | 22200 | 810 |
| 383 | 20241126 | 122900 | 48862632850 | 22300 | 22250 | 22300 | 22200 | 3283 |
| 384 | 20241126 | 122800 | 48789582150 | 22250 | 22200 | 22250 | 22150 | 1876 |
| 385 | 20241126 | 122700 | 48747949100 | 22200 | 22200 | 22200 | 22150 | 971 |
| 386 | 20241126 | 122600 | 48726405850 | 22200 | 22250 | 22250 | 22150 | 2292 |
| 387 | 20241126 | 122500 | 48675560750 | 22200 | 22200 | 22250 | 22150 | 1915 |
| 388 | 20241126 | 122400 | 48633056600 | 22250 | 22250 | 22250 | 22200 | 2506 |
| 389 | 20241126 | 122300 | 48577413200 | 22250 | 22200 | 22250 | 22150 | 3507 |
| 390 | 20241126 | 122200 | 48499579500 | 22200 | 22150 | 22200 | 22100 | 1377 |
| 391 | 20241126 | 122100 | 48469080800 | 22150 | 22200 | 22250 | 22150 | 4293 |
| 392 | 20241126 | 122000 | 48373934350 | 22200 | 22150 | 22200 | 22100 | 2817 |
| 393 | 20241126 | 121900 | 48311561600 | 22150 | 22200 | 22200 | 22100 | 1303 |
| 394 | 20241126 | 121800 | 48282739700 | 22100 | 22200 | 22250 | 22100 | 5359 |
| 395 | 20241126 | 121700 | 48163982500 | 22200 | 22200 | 22200 | 22150 | 2284 |
| 396 | 20241126 | 121600 | 48113284200 | 22200 | 22200 | 22250 | 22200 | 750 |
| 397 | 20241126 | 121500 | 48096629200 | 22200 | 22200 | 22250 | 22150 | 1099 |
| 398 | 20241126 | 121400 | 48072229600 | 22250 | 22250 | 22300 | 22200 | 3235 |
| 399 | 20241126 | 121300 | 48000340300 | 22300 | 22250 | 22300 | 22200 | 880 |
| 400 | 20241126 | 121200 | 47980759350 | 22250 | 22250 | 22300 | 22200 | 1333 |
| 401 | 20241126 | 121100 | 47951122050 | 22200 | 22250 | 22250 | 22200 | 1533 |
| 402 | 20241126 | 121000 | 47917087000 | 22250 | 22200 | 22250 | 22200 | 1190 |
| 403 | 20241126 | 120900 | 47890643850 | 22250 | 22300 | 22300 | 22200 | 4964 |
| 404 | 20241126 | 120800 | 47780297150 | 22250 | 22300 | 22400 | 22250 | 3045 |
| 405 | 20241126 | 120700 | 47712394650 | 22350 | 22350 | 22400 | 22300 | 2013 |
| 406 | 20241126 | 120600 | 47667425450 | 22350 | 22300 | 22350 | 22300 | 1391 |
| 407 | 20241126 | 120500 | 47636369050 | 22350 | 22300 | 22350 | 22300 | 854 |
| 408 | 20241126 | 120400 | 47617322250 | 22300 | 22300 | 22350 | 22300 | 2313 |
| 409 | 20241126 | 120300 | 47565633550 | 22350 | 22350 | 22350 | 22300 | 1253 |
| 410 | 20241126 | 120200 | 47537668200 | 22350 | 22300 | 22400 | 22250 | 124 |
| 411 | 20241126 | 120100 | 47534897450 | 22300 | 22300 | 22300 | 22250 | 394 |
| 412 | 20241126 | 120000 | 47526122900 | 22250 | 22350 | 22350 | 22250 | 894 |
| 413 | 20241126 | 115900 | 47506192150 | 22400 | 22450 | 22450 | 22350 | 6824 |
| 414 | 20241126 | 115800 | 47353454400 | 22400 | 22450 | 22500 | 22400 | 3002 |
| 415 | 20241126 | 115700 | 47286059950 | 22450 | 22450 | 22450 | 22400 | 699 |
| 416 | 20241126 | 115600 | 47270367950 | 22450 | 22400 | 22450 | 22400 | 8355 |
| 417 | 20241126 | 115500 | 47083211000 | 22400 | 22250 | 22400 | 22250 | 2379 |
| 418 | 20241126 | 115400 | 47030118200 | 22300 | 22300 | 22300 | 22250 | 318 |
| 419 | 20241126 | 115300 | 47023029500 | 22300 | 22250 | 22300 | 22200 | 1035 |
| 420 | 20241126 | 115200 | 47000022800 | 22250 | 22250 | 22250 | 22200 | 1180 |
| 421 | 20241126 | 115100 | 46973768150 | 22250 | 22200 | 22250 | 22200 | 471 |
| 422 | 20241126 | 115000 | 46963297250 | 22250 | 22200 | 22300 | 22200 | 1264 |
| 423 | 20241126 | 114900 | 46935216100 | 22300 | 22300 | 22350 | 22200 | 3293 |
| 424 | 20241126 | 114800 | 46861937800 | 22350 | 22350 | 22400 | 22300 | 12256 |
| 425 | 20241126 | 114700 | 46588073550 | 22350 | 22400 | 22400 | 22350 | 778 |
| 426 | 20241126 | 114600 | 46570673600 | 22350 | 22350 | 22400 | 22300 | 1139 |
| 427 | 20241126 | 114500 | 46545231600 | 22350 | 22350 | 22400 | 22300 | 3292 |
| 428 | 20241126 | 114400 | 46471651500 | 22350 | 22300 | 22450 | 22300 | 3682 |
| 429 | 20241126 | 114300 | 46389472100 | 22300 | 22250 | 22300 | 22200 | 592 |
| 430 | 20241126 | 114200 | 46376297350 | 22250 | 22250 | 22250 | 22150 | 1746 |
| 431 | 20241126 | 114100 | 46337524400 | 22250 | 22150 | 22250 | 22150 | 775 |
| 432 | 20241126 | 114000 | 46320325800 | 22150 | 22200 | 22200 | 22100 | 2469 |
| 433 | 20241126 | 113900 | 46265605250 | 22250 | 22300 | 22350 | 22200 | 1874 |
| 434 | 20241126 | 113800 | 46223841400 | 22300 | 22350 | 22350 | 22300 | 657 |
| 435 | 20241126 | 113700 | 46209177950 | 22350 | 22400 | 22400 | 22300 | 600 |
| 436 | 20241126 | 113600 | 46195773300 | 22400 | 22450 | 22450 | 22300 | 1132 |
| 437 | 20241126 | 113500 | 46170492350 | 22400 | 22350 | 22400 | 22350 | 788 |
| 438 | 20241126 | 113400 | 46152868300 | 22400 | 22400 | 22400 | 22350 | 2338 |
| 439 | 20241126 | 113300 | 46100504850 | 22400 | 22400 | 22400 | 22350 | 431 |
| 440 | 20241126 | 113200 | 46090852750 | 22350 | 22300 | 22400 | 22300 | 1423 |
| 441 | 20241126 | 113100 | 46059040400 | 22300 | 22300 | 22350 | 22250 | 2033 |
| 442 | 20241126 | 113000 | 46013707750 | 22300 | 22100 | 22300 | 22050 | 14765 |
| 443 | 20241126 | 112900 | 45686649250 | 22150 | 22150 | 22200 | 22100 | 783 |
| 444 | 20241126 | 112800 | 45669310400 | 22150 | 22100 | 22150 | 22050 | 3476 |
| 445 | 20241126 | 112700 | 45592582950 | 22050 | 22100 | 22150 | 22050 | 4123 |
| 446 | 20241126 | 112600 | 45501473700 | 22150 | 22150 | 22150 | 22100 | 3082 |
| 447 | 20241126 | 112500 | 45433312050 | 22150 | 22250 | 22250 | 22150 | 2441 |
| 448 | 20241126 | 112400 | 45379144800 | 22200 | 22250 | 22300 | 22200 | 2215 |
| 449 | 20241126 | 112300 | 45329866400 | 22250 | 22100 | 22300 | 22100 | 5019 |
| 450 | 20241126 | 112200 | 45218451850 | 22150 | 22150 | 22200 | 22050 | 8589 |
| 451 | 20241126 | 112100 | 45028443700 | 22050 | 22400 | 22450 | 22050 | 20263 |
| 452 | 20241126 | 112000 | 44578166950 | 22400 | 22350 | 22400 | 22300 | 1319 |
| 453 | 20241126 | 111900 | 44548672500 | 22350 | 22350 | 22350 | 22300 | 1376 |
| 454 | 20241126 | 111800 | 44517934950 | 22300 | 22300 | 22350 | 22300 | 492 |
| 455 | 20241126 | 111700 | 44506953450 | 22300 | 22400 | 22400 | 22300 | 2029 |
| 456 | 20241126 | 111600 | 44461605300 | 22400 | 22400 | 22400 | 22350 | 795 |
| 457 | 20241126 | 111500 | 44443808000 | 22350 | 22400 | 22450 | 22350 | 1438 |
| 458 | 20241126 | 111400 | 44411626500 | 22450 | 22450 | 22450 | 22400 | 838 |
| 459 | 20241126 | 111300 | 44392846900 | 22450 | 22600 | 22600 | 22400 | 5566 |
| 460 | 20241126 | 111200 | 44267590600 | 22550 | 22550 | 22600 | 22500 | 1488 |
| 461 | 20241126 | 111100 | 44234037650 | 22550 | 22550 | 22550 | 22500 | 861 |
| 462 | 20241126 | 111000 | 44214644600 | 22550 | 22550 | 22550 | 22500 | 1214 |
| 463 | 20241126 | 110900 | 44187301800 | 22550 | 22500 | 22600 | 22500 | 2531 |
| 464 | 20241126 | 110800 | 44130231550 | 22550 | 22500 | 22600 | 22500 | 732 |
| 465 | 20241126 | 110700 | 44113733450 | 22500 | 22550 | 22600 | 22400 | 5554 |
| 466 | 20241126 | 110600 | 43988778350 | 22550 | 22500 | 22550 | 22450 | 2815 |
| 467 | 20241126 | 110500 | 43925475000 | 22500 | 22350 | 22550 | 22300 | 9896 |
| 468 | 20241126 | 110400 | 43703476950 | 22400 | 22300 | 22400 | 22300 | 1921 |
| 469 | 20241126 | 110300 | 43660553600 | 22350 | 22350 | 22350 | 22300 | 1229 |
| 470 | 20241126 | 110200 | 43633104350 | 22300 | 22400 | 22400 | 22300 | 5146 |
| 471 | 20241126 | 110100 | 43518054500 | 22400 | 22450 | 22450 | 22350 | 1284 |
| 472 | 20241126 | 110000 | 43489294150 | 22450 | 22450 | 22500 | 22400 | 4381 |
| 473 | 20241126 | 105900 | 43390959350 | 22500 | 22550 | 22550 | 22450 | 3901 |
| 474 | 20241126 | 105800 | 43303177850 | 22550 | 22500 | 22550 | 22500 | 2107 |
| 475 | 20241126 | 105700 | 43255747950 | 22500 | 22450 | 22500 | 22400 | 2725 |
| 476 | 20241126 | 105600 | 43194576650 | 22450 | 22550 | 22600 | 22450 | 4375 |
| 477 | 20241126 | 105500 | 43096145100 | 22600 | 22650 | 22650 | 22550 | 4069 |
| 478 | 20241126 | 105400 | 43004216300 | 22650 | 22750 | 22750 | 22600 | 5967 |
| 479 | 20241126 | 105300 | 42869095500 | 22750 | 22800 | 22850 | 22700 | 9165 |
| 480 | 20241126 | 105200 | 42660588650 | 22800 | 22850 | 22900 | 22750 | 13465 |
| 481 | 20241126 | 105100 | 42353152350 | 22850 | 22700 | 22850 | 22650 | 9258 |
| 482 | 20241126 | 105000 | 42142309350 | 22700 | 22750 | 22800 | 22700 | 7486 |
| 483 | 20241126 | 104900 | 41972082050 | 22750 | 22750 | 22800 | 22650 | 14235 |
| 484 | 20241126 | 104800 | 41647995550 | 22800 | 22500 | 22800 | 22500 | 17701 |
| 485 | 20241126 | 104700 | 41246837900 | 22550 | 22500 | 22550 | 22450 | 5263 |
| 486 | 20241126 | 104600 | 41128386550 | 22500 | 22550 | 22550 | 22450 | 3515 |
| 487 | 20241126 | 104500 | 41049291550 | 22550 | 22450 | 22550 | 22450 | 7423 |
| 488 | 20241126 | 104400 | 40882108950 | 22450 | 22400 | 22500 | 22400 | 5133 |
| 489 | 20241126 | 104300 | 40766696900 | 22450 | 22200 | 22450 | 22200 | 7610 |
| 490 | 20241126 | 104200 | 40596713150 | 22200 | 22250 | 22250 | 22200 | 3871 |
| 491 | 20241126 | 104100 | 40510723950 | 22250 | 22250 | 22250 | 22200 | 1680 |
| 492 | 20241126 | 104000 | 40473384550 | 22250 | 22150 | 22250 | 22150 | 1944 |
| 493 | 20241126 | 103900 | 40430251950 | 22200 | 22150 | 22200 | 22100 | 3305 |
| 494 | 20241126 | 103800 | 40357104800 | 22150 | 22100 | 22150 | 22100 | 1884 |
| 495 | 20241126 | 103700 | 40315406650 | 22100 | 22150 | 22200 | 22100 | 3002 |
| 496 | 20241126 | 103600 | 40248972150 | 22150 | 22300 | 22300 | 22150 | 4964 |
| 497 | 20241126 | 103500 | 40138581800 | 22350 | 22300 | 22400 | 22300 | 3214 |
| 498 | 20241126 | 103400 | 40066751750 | 22300 | 22450 | 22450 | 22300 | 3950 |
| 499 | 20241126 | 103300 | 39978315150 | 22400 | 22400 | 22450 | 22350 | 8048 |
| 500 | 20241126 | 103200 | 39797909400 | 22450 | 22500 | 22500 | 22400 | 5873 |
| 501 | 20241126 | 103100 | 39666241600 | 22500 | 22450 | 22550 | 22400 | 18516 |
| 502 | 20241126 | 103000 | 39250093800 | 22450 | 22250 | 22450 | 22200 | 19517 |
| 503 | 20241126 | 102900 | 38814569050 | 22200 | 22250 | 22250 | 22150 | 3670 |
| 504 | 20241126 | 102800 | 38733045650 | 22200 | 22200 | 22250 | 22200 | 1707 |
| 505 | 20241126 | 102700 | 38695139250 | 22250 | 22200 | 22250 | 22150 | 1491 |
| 506 | 20241126 | 102600 | 38662058450 | 22200 | 22100 | 22200 | 22050 | 5623 |
| 507 | 20241126 | 102500 | 38537560050 | 22150 | 22250 | 22300 | 22150 | 12093 |
| 508 | 20241126 | 102400 | 38268709850 | 22250 | 22100 | 22300 | 22100 | 20290 |
| 509 | 20241126 | 102300 | 37817932350 | 22100 | 22100 | 22150 | 22050 | 7898 |
| 510 | 20241126 | 102200 | 37643417350 | 22100 | 21950 | 22100 | 21900 | 13454 |
| 511 | 20241126 | 102100 | 37347260000 | 21950 | 21850 | 22000 | 21800 | 7262 |
| 512 | 20241126 | 102000 | 37188054400 | 21850 | 21900 | 21950 | 21750 | 16954 |
| 513 | 20241126 | 101900 | 36818030050 | 21900 | 21800 | 21900 | 21750 | 7975 |
| 514 | 20241126 | 101800 | 36643975000 | 21750 | 21650 | 21800 | 21600 | 17132 |
| 515 | 20241126 | 101700 | 36272157900 | 21700 | 21800 | 21800 | 21450 | 55851 |
| 516 | 20241126 | 101600 | 35065707550 | 21750 | 21750 | 21800 | 21600 | 35449 |
| 517 | 20241126 | 101500 | 34295971950 | 21750 | 21850 | 22000 | 21750 | 39409 |
| 518 | 20241126 | 101400 | 33434407750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 519 | 20241126 | 101300 | 33434407750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 520 | 20241126 | 101200 | 33434407750 | 21900 | 22100 | 22100 | 21850 | 76909 |
| 521 | 20241126 | 101100 | 31744264350 | 22050 | 22100 | 22150 | 22050 | 7059 |
| 522 | 20241126 | 101000 | 31588426400 | 22150 | 22150 | 22150 | 22050 | 7931 |
| 523 | 20241126 | 100900 | 31413113600 | 22150 | 22100 | 22200 | 22050 | 8049 |
| 524 | 20241126 | 100800 | 31235232700 | 22050 | 22300 | 22300 | 22050 | 19237 |
| 525 | 20241126 | 100700 | 30809317100 | 22250 | 22200 | 22300 | 22200 | 4055 |
| 526 | 20241126 | 100600 | 30719067000 | 22250 | 22200 | 22250 | 22150 | 6953 |
| 527 | 20241126 | 100500 | 30564659050 | 22250 | 22200 | 22250 | 22050 | 27179 |
| 528 | 20241126 | 100400 | 29962762150 | 22200 | 22200 | 22300 | 22150 | 19865 |
| 529 | 20241126 | 100300 | 29521885900 | 22200 | 22350 | 22350 | 22200 | 11162 |
| 530 | 20241126 | 100200 | 29273416050 | 22350 | 22350 | 22400 | 22300 | 7791 |
| 531 | 20241126 | 100100 | 29099429900 | 22350 | 22350 | 22400 | 22300 | 6058 |
| 532 | 20241126 | 100000 | 28964218500 | 22350 | 22350 | 22400 | 22300 | 3339 |
| 533 | 20241126 | 095900 | 28889638550 | 22350 | 22350 | 22450 | 22300 | 5479 |
| 534 | 20241126 | 095800 | 28767164800 | 22350 | 22400 | 22400 | 22300 | 4759 |
| 535 | 20241126 | 095700 | 28660744150 | 22450 | 22350 | 22450 | 22300 | 2568 |
| 536 | 20241126 | 095600 | 28603291750 | 22350 | 22350 | 22600 | 22300 | 9832 |
| 537 | 20241126 | 095500 | 28382992200 | 22300 | 22500 | 22550 | 22300 | 14888 |
| 538 | 20241126 | 095400 | 28049022200 | 22500 | 22350 | 22550 | 22350 | 11189 |
| 539 | 20241126 | 095300 | 27797994050 | 22350 | 22300 | 22350 | 22250 | 6354 |
| 540 | 20241126 | 095200 | 27656312200 | 22300 | 22300 | 22350 | 22200 | 25070 |
| 541 | 20241126 | 095100 | 27098175850 | 22300 | 22250 | 22350 | 22250 | 18359 |
| 542 | 20241126 | 095000 | 26688851650 | 22200 | 22250 | 22300 | 22200 | 12051 |
| 543 | 20241126 | 094900 | 26420919050 | 22250 | 22300 | 22300 | 22200 | 31897 |
| 544 | 20241126 | 094800 | 25711388400 | 22350 | 22350 | 22400 | 22300 | 7173 |
| 545 | 20241126 | 094700 | 25551214200 | 22450 | 22500 | 22500 | 22400 | 5209 |
| 546 | 20241126 | 094600 | 25434324500 | 22500 | 22400 | 22500 | 22300 | 10405 |
| 547 | 20241126 | 094500 | 25201394100 | 22350 | 22400 | 22450 | 22250 | 27308 |
| 548 | 20241126 | 094400 | 24591249900 | 22450 | 22450 | 22550 | 22400 | 10698 |
| 549 | 20241126 | 094300 | 24351032150 | 22450 | 22700 | 22750 | 22450 | 26319 |
| 550 | 20241126 | 094200 | 23757170650 | 22750 | 22700 | 22750 | 22700 | 4734 |
| 551 | 20241126 | 094100 | 23649560250 | 22750 | 22750 | 22800 | 22650 | 5340 |
| 552 | 20241126 | 094000 | 23528124050 | 22700 | 22750 | 22750 | 22600 | 8701 |
| 553 | 20241126 | 093900 | 23331004650 | 22700 | 22600 | 22750 | 22600 | 4653 |
| 554 | 20241126 | 093800 | 23225676700 | 22650 | 22750 | 22750 | 22600 | 5768 |
| 555 | 20241126 | 093700 | 23094719300 | 22750 | 22750 | 22800 | 22700 | 9206 |
| 556 | 20241126 | 093600 | 22885245200 | 22800 | 22600 | 22800 | 22550 | 6174 |
| 557 | 20241126 | 093500 | 22745388400 | 22550 | 22550 | 22650 | 22500 | 8931 |
| 558 | 20241126 | 093400 | 22543921300 | 22550 | 22550 | 22700 | 22550 | 4099 |
| 559 | 20241126 | 093300 | 22451315850 | 22600 | 22650 | 22700 | 22600 | 6572 |
| 560 | 20241126 | 093200 | 22302428150 | 22600 | 22750 | 22850 | 22600 | 13872 |
| 561 | 20241126 | 093100 | 21986948150 | 22750 | 22700 | 22800 | 22650 | 3260 |
| 562 | 20241126 | 093000 | 21912853350 | 22700 | 22550 | 22700 | 22550 | 4872 |
| 563 | 20241126 | 092900 | 21802764850 | 22600 | 22450 | 22650 | 22400 | 11909 |
| 564 | 20241126 | 092800 | 21534399500 | 22450 | 22600 | 22650 | 22350 | 30985 |
| 565 | 20241126 | 092700 | 20838312200 | 22650 | 22750 | 22750 | 22550 | 9107 |
| 566 | 20241126 | 092600 | 20632112350 | 22750 | 22750 | 22800 | 22600 | 6777 |
| 567 | 20241126 | 092500 | 20478580400 | 22700 | 22850 | 23000 | 22600 | 22247 |
| 568 | 20241126 | 092400 | 19970894400 | 22850 | 22700 | 22850 | 22650 | 4782 |
| 569 | 20241126 | 092300 | 19861924750 | 22600 | 22850 | 22900 | 22550 | 21316 |
| 570 | 20241126 | 092200 | 19378032300 | 22850 | 22650 | 22900 | 22600 | 24265 |
| 571 | 20241126 | 092100 | 18825471250 | 22650 | 22550 | 22700 | 22400 | 17517 |
| 572 | 20241126 | 092000 | 18429716400 | 22400 | 22550 | 22600 | 22250 | 81593 |
| 573 | 20241126 | 091900 | 16598642000 | 22600 | 22650 | 22750 | 22550 | 21029 |
| 574 | 20241126 | 091800 | 16122870900 | 22700 | 22950 | 23000 | 22550 | 36302 |
| 575 | 20241126 | 091700 | 15298920550 | 22950 | 22800 | 23050 | 22800 | 12684 |
| 576 | 20241126 | 091600 | 15008058600 | 22800 | 22900 | 22950 | 22700 | 16495 |
| 577 | 20241126 | 091500 | 14631705250 | 22900 | 22850 | 22900 | 22600 | 43356 |
| 578 | 20241126 | 091400 | 13645255800 | 22850 | 23100 | 23150 | 22800 | 42894 |
| 579 | 20241126 | 091300 | 12661668950 | 23100 | 23250 | 23250 | 23000 | 16869 |
| 580 | 20241126 | 091200 | 12271849500 | 23250 | 23300 | 23400 | 23150 | 16188 |
| 581 | 20241126 | 091100 | 11895574400 | 23400 | 23400 | 23500 | 23300 | 25691 |
| 582 | 20241126 | 091000 | 11294970400 | 23400 | 23100 | 23450 | 23100 | 28257 |
| 583 | 20241126 | 090900 | 10637639100 | 23150 | 22950 | 23250 | 22850 | 33804 |
| 584 | 20241126 | 090800 | 9860233300 | 22950 | 23200 | 23200 | 22900 | 47265 |
| 585 | 20241126 | 090700 | 8770781950 | 23200 | 23300 | 23350 | 23150 | 28265 |
| 586 | 20241126 | 090600 | 8113705600 | 23300 | 23200 | 23300 | 23050 | 51494 |
| 587 | 20241126 | 090500 | 6920543900 | 23250 | 23400 | 23500 | 23200 | 57564 |
| 588 | 20241126 | 090400 | 5576268800 | 23400 | 23400 | 23550 | 23300 | 41748 |
| 589 | 20241126 | 090300 | 4598015400 | 23400 | 23750 | 23800 | 23400 | 57500 |
| 590 | 20241126 | 090200 | 3240859650 | 23800 | 23800 | 23950 | 23750 | 19891 |
| 591 | 20241126 | 090100 | 2766060900 | 23800 | 23900 | 24000 | 23700 | 38174 |
| 592 | 20241126 | 090000 | 1856993950 | 23900 | 24250 | 24350 | 23850 | 75322 |