32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 185000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 27545 |
| 3 | 20241126 | 184900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20241126 | 184800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20241126 | 184700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20241126 | 184600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20241126 | 184500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20241126 | 184400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20241126 | 184300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20241126 | 184200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20241126 | 184100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20241126 | 184000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20241126 | 183900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20241126 | 183800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20241126 | 183700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20241126 | 183600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20241126 | 183500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20241126 | 183400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20241126 | 183300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20241126 | 183200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20241126 | 183100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20241126 | 183000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20241126 | 182900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20241126 | 182800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20241126 | 182700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20241126 | 182600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20241126 | 182500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20241126 | 182400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20241126 | 182300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20241126 | 182200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20241126 | 182100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20241126 | 182000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 27545 |
| 33 | 20241126 | 181900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20241126 | 181800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20241126 | 181700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20241126 | 181600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20241126 | 181500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20241126 | 181400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20241126 | 181300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20241126 | 181200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20241126 | 181100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20241126 | 181000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20241126 | 180900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20241126 | 180800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20241126 | 180700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20241126 | 180600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20241126 | 180500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20241126 | 180400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20241126 | 180300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20241126 | 180200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20241126 | 180100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20241126 | 180000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20241126 | 175900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20241126 | 175800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20241126 | 175700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20241126 | 175600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20241126 | 175500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20241126 | 175400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20241126 | 175300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20241126 | 175200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20241126 | 175100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20241126 | 175000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 27545 |
| 63 | 20241126 | 174900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20241126 | 174800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20241126 | 174700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20241126 | 174600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20241126 | 174500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20241126 | 174400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20241126 | 174300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20241126 | 174200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20241126 | 174100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20241126 | 174000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20241126 | 173900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20241126 | 173800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20241126 | 173700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20241126 | 173600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20241126 | 173500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20241126 | 173400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20241126 | 173300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20241126 | 173200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20241126 | 173100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20241126 | 173000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20241126 | 172900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20241126 | 172800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20241126 | 172700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20241126 | 172600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20241126 | 172500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20241126 | 172400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20241126 | 172300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20241126 | 172200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20241126 | 172100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20241126 | 172000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 27545 |
| 93 | 20241126 | 171900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20241126 | 171800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20241126 | 171700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20241126 | 171600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20241126 | 171500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20241126 | 171400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20241126 | 171300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20241126 | 171200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20241126 | 171100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20241126 | 171000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20241126 | 170900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20241126 | 170800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20241126 | 170700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20241126 | 170600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20241126 | 170500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20241126 | 170400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20241126 | 170300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20241126 | 170200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20241126 | 170100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20241126 | 170000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20241126 | 165900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20241126 | 165800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20241126 | 165700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20241126 | 165600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20241126 | 165500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20241126 | 165400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20241126 | 165300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20241126 | 165200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20241126 | 165100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20241126 | 165000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 27545 |
| 123 | 20241126 | 164900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20241126 | 164800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20241126 | 164700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20241126 | 164600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20241126 | 164500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20241126 | 164400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20241126 | 164300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20241126 | 164200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20241126 | 164100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20241126 | 164000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20241126 | 163900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20241126 | 163800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20241126 | 163700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20241126 | 163600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20241126 | 163500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20241126 | 163400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20241126 | 163300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20241126 | 163200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20241126 | 163100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20241126 | 163000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20241126 | 162900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20241126 | 162800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20241126 | 162700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20241126 | 162600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20241126 | 162500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20241126 | 162400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20241126 | 162300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20241126 | 162200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20241126 | 162100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20241126 | 162000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 27545 |
| 153 | 20241126 | 161900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20241126 | 161800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20241126 | 161700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20241126 | 161600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20241126 | 161500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20241126 | 161400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20241126 | 161300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20241126 | 161200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20241126 | 161100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20241126 | 161000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20241126 | 160900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20241126 | 160800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20241126 | 160700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20241126 | 160600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20241126 | 160500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20241126 | 160400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20241126 | 160300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20241126 | 160200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20241126 | 160100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20241126 | 160000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20241126 | 155900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20241126 | 155800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20241126 | 155700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20241126 | 155600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20241126 | 155500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20241126 | 155400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20241126 | 155300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20241126 | 155200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20241126 | 155100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20241126 | 155000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 27545 |
| 183 | 20241126 | 154900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20241126 | 154800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20241126 | 154700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20241126 | 154600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20241126 | 154500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20241126 | 154400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20241126 | 154300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20241126 | 154200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20241126 | 154100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20241126 | 154000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20241126 | 153900 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20241126 | 153800 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20241126 | 153700 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20241126 | 153600 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20241126 | 153500 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20241126 | 153400 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20241126 | 153300 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20241126 | 153200 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20241126 | 153100 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20241126 | 153000 | 20964885100 | 22600 | 22600 | 22600 | 22600 | 27545 |
| 203 | 20241126 | 152900 | 20342368100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20241126 | 152800 | 20342368100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20241126 | 152700 | 20342368100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20241126 | 152600 | 20342368100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20241126 | 152500 | 20342368100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20241126 | 152400 | 20342368100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20241126 | 152300 | 20342368100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20241126 | 152200 | 20342368100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20241126 | 152100 | 20342368100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20241126 | 152000 | 20342368100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 213 | 20241126 | 151900 | 20342368100 | 22650 | 22650 | 22700 | 22600 | 2846 |
| 214 | 20241126 | 151800 | 20277910350 | 22650 | 22650 | 22700 | 22650 | 3247 |
| 215 | 20241126 | 151700 | 20204365450 | 22650 | 22650 | 22650 | 22600 | 2531 |
| 216 | 20241126 | 151600 | 20147041700 | 22600 | 22600 | 22650 | 22600 | 389 |
| 217 | 20241126 | 151500 | 20138238100 | 22650 | 22600 | 22650 | 22600 | 1229 |
| 218 | 20241126 | 151400 | 20110412350 | 22650 | 22600 | 22650 | 22600 | 1565 |
| 219 | 20241126 | 151300 | 20074991750 | 22650 | 22600 | 22650 | 22600 | 598 |
| 220 | 20241126 | 151200 | 20061453850 | 22600 | 22650 | 22650 | 22600 | 234 |
| 221 | 20241126 | 151100 | 20056164200 | 22650 | 22600 | 22650 | 22600 | 1974 |
| 222 | 20241126 | 151000 | 20011496550 | 22650 | 22650 | 22700 | 22600 | 921 |
| 223 | 20241126 | 150900 | 19990635600 | 22700 | 22650 | 22700 | 22650 | 1072 |
| 224 | 20241126 | 150800 | 19966353350 | 22700 | 22600 | 22700 | 22600 | 1251 |
| 225 | 20241126 | 150700 | 19938028050 | 22650 | 22700 | 22700 | 22600 | 276 |
| 226 | 20241126 | 150600 | 19931778450 | 22700 | 22650 | 22700 | 22600 | 1641 |
| 227 | 20241126 | 150500 | 19894640000 | 22650 | 22700 | 22700 | 22650 | 18702 |
| 228 | 20241126 | 150400 | 19470685950 | 22700 | 22650 | 22700 | 22650 | 284 |
| 229 | 20241126 | 150300 | 19464252850 | 22650 | 22700 | 22700 | 22650 | 431 |
| 230 | 20241126 | 150200 | 19454473250 | 22700 | 22700 | 22700 | 22650 | 3060 |
| 231 | 20241126 | 150100 | 19385129750 | 22700 | 22700 | 22700 | 22650 | 751 |
| 232 | 20241126 | 150000 | 19368084600 | 22700 | 22700 | 22750 | 22650 | 2698 |
| 233 | 20241126 | 145900 | 19306849200 | 22700 | 22700 | 22750 | 22700 | 453 |
| 234 | 20241126 | 145800 | 19296565750 | 22700 | 22700 | 22750 | 22700 | 1629 |
| 235 | 20241126 | 145700 | 19259587300 | 22700 | 22700 | 22750 | 22700 | 813 |
| 236 | 20241126 | 145600 | 19241131550 | 22700 | 22700 | 22750 | 22700 | 748 |
| 237 | 20241126 | 145500 | 19224149850 | 22750 | 22650 | 22750 | 22650 | 5551 |
| 238 | 20241126 | 145400 | 19098173100 | 22650 | 22650 | 22700 | 22650 | 1229 |
| 239 | 20241126 | 145300 | 19070335800 | 22650 | 22700 | 22700 | 22650 | 1444 |
| 240 | 20241126 | 145200 | 19037629000 | 22650 | 22650 | 22700 | 22650 | 2171 |
| 241 | 20241126 | 145100 | 18988455450 | 22650 | 22700 | 22700 | 22650 | 694 |
| 242 | 20241126 | 145000 | 18972720450 | 22650 | 22650 | 22700 | 22650 | 194 |
| 243 | 20241126 | 144900 | 18968323400 | 22700 | 22700 | 22700 | 22650 | 795 |
| 244 | 20241126 | 144800 | 18950298700 | 22700 | 22700 | 22700 | 22650 | 916 |
| 245 | 20241126 | 144700 | 18929548000 | 22700 | 22700 | 22750 | 22700 | 1319 |
| 246 | 20241126 | 144600 | 18899606650 | 22700 | 22700 | 22750 | 22700 | 889 |
| 247 | 20241126 | 144500 | 18879426000 | 22750 | 22750 | 22750 | 22700 | 525 |
| 248 | 20241126 | 144400 | 18867508100 | 22700 | 22700 | 22750 | 22700 | 301 |
| 249 | 20241126 | 144300 | 18860675050 | 22700 | 22750 | 22750 | 22700 | 226 |
| 250 | 20241126 | 144200 | 18855544400 | 22700 | 22700 | 22750 | 22700 | 379 |
| 251 | 20241126 | 144100 | 18846940700 | 22700 | 22700 | 22750 | 22700 | 293 |
| 252 | 20241126 | 144000 | 18840289200 | 22700 | 22700 | 22750 | 22700 | 380 |
| 253 | 20241126 | 143900 | 18831663150 | 22700 | 22700 | 22750 | 22700 | 811 |
| 254 | 20241126 | 143800 | 18813252600 | 22750 | 22700 | 22750 | 22700 | 1279 |
| 255 | 20241126 | 143700 | 18784217250 | 22750 | 22700 | 22750 | 22700 | 162 |
| 256 | 20241126 | 143600 | 18780539600 | 22700 | 22700 | 22750 | 22700 | 789 |
| 257 | 20241126 | 143500 | 18762628650 | 22750 | 22750 | 22750 | 22700 | 190 |
| 258 | 20241126 | 143400 | 18758313700 | 22750 | 22750 | 22750 | 22700 | 1740 |
| 259 | 20241126 | 143300 | 18718796650 | 22750 | 22700 | 22800 | 22700 | 3407 |
| 260 | 20241126 | 143200 | 18641307750 | 22650 | 22650 | 22750 | 22650 | 3808 |
| 261 | 20241126 | 143100 | 18554893500 | 22700 | 22650 | 22700 | 22650 | 1077 |
| 262 | 20241126 | 143000 | 18530499100 | 22650 | 22650 | 22700 | 22650 | 406 |
| 263 | 20241126 | 142900 | 18521302800 | 22650 | 22700 | 22700 | 22650 | 128 |
| 264 | 20241126 | 142800 | 18518403450 | 22650 | 22650 | 22700 | 22650 | 593 |
| 265 | 20241126 | 142700 | 18504969400 | 22650 | 22700 | 22700 | 22650 | 1108 |
| 266 | 20241126 | 142600 | 18479872800 | 22650 | 22650 | 22700 | 22650 | 515 |
| 267 | 20241126 | 142500 | 18468200350 | 22700 | 22650 | 22700 | 22650 | 304 |
| 268 | 20241126 | 142400 | 18461314350 | 22650 | 22650 | 22700 | 22650 | 215 |
| 269 | 20241126 | 142300 | 18456442000 | 22650 | 22650 | 22700 | 22650 | 851 |
| 270 | 20241126 | 142200 | 18437166500 | 22650 | 22700 | 22700 | 22650 | 773 |
| 271 | 20241126 | 142100 | 18419657650 | 22650 | 22650 | 22700 | 22650 | 1343 |
| 272 | 20241126 | 142000 | 18389238650 | 22650 | 22650 | 22700 | 22650 | 231 |
| 273 | 20241126 | 141900 | 18384006050 | 22650 | 22650 | 22700 | 22600 | 1222 |
| 274 | 20241126 | 141800 | 18356338150 | 22600 | 22600 | 22650 | 22600 | 157 |
| 275 | 20241126 | 141700 | 18352788400 | 22650 | 22650 | 22700 | 22650 | 1903 |
| 276 | 20241126 | 141600 | 18309684550 | 22650 | 22650 | 22700 | 22650 | 178 |
| 277 | 20241126 | 141500 | 18305652800 | 22650 | 22650 | 22700 | 22650 | 1193 |
| 278 | 20241126 | 141400 | 18278630450 | 22700 | 22650 | 22700 | 22650 | 98 |
| 279 | 20241126 | 141300 | 18276410250 | 22700 | 22650 | 22700 | 22650 | 311 |
| 280 | 20241126 | 141200 | 18269366000 | 22700 | 22700 | 22700 | 22650 | 248 |
| 281 | 20241126 | 141100 | 18263743650 | 22700 | 22650 | 22700 | 22650 | 425 |
| 282 | 20241126 | 141000 | 18254113250 | 22700 | 22700 | 22700 | 22650 | 116 |
| 283 | 20241126 | 140900 | 18251485450 | 22650 | 22700 | 22700 | 22650 | 1971 |
| 284 | 20241126 | 140800 | 18206768050 | 22650 | 22650 | 22700 | 22650 | 3256 |
| 285 | 20241126 | 140700 | 18132861250 | 22650 | 22650 | 22700 | 22600 | 1270 |
| 286 | 20241126 | 140600 | 18104114100 | 22650 | 22650 | 22700 | 22650 | 1196 |
| 287 | 20241126 | 140500 | 18077021150 | 22650 | 22650 | 22650 | 22600 | 2862 |
| 288 | 20241126 | 140400 | 18012205200 | 22600 | 22600 | 22650 | 22600 | 2168 |
| 289 | 20241126 | 140300 | 17963207950 | 22600 | 22600 | 22600 | 22550 | 2752 |
| 290 | 20241126 | 140200 | 17901019650 | 22550 | 22550 | 22600 | 22550 | 667 |
| 291 | 20241126 | 140100 | 17885978750 | 22550 | 22550 | 22600 | 22550 | 582 |
| 292 | 20241126 | 140000 | 17872854250 | 22550 | 22600 | 22600 | 22550 | 1586 |
| 293 | 20241126 | 135900 | 17837089800 | 22600 | 22550 | 22600 | 22550 | 188 |
| 294 | 20241126 | 135800 | 17832849950 | 22550 | 22550 | 22600 | 22550 | 379 |
| 295 | 20241126 | 135700 | 17824303100 | 22550 | 22550 | 22600 | 22500 | 1805 |
| 296 | 20241126 | 135600 | 17783598500 | 22500 | 22500 | 22550 | 22500 | 448 |
| 297 | 20241126 | 135500 | 17773513150 | 22500 | 22550 | 22550 | 22500 | 229 |
| 298 | 20241126 | 135400 | 17768356400 | 22500 | 22550 | 22550 | 22500 | 901 |
| 299 | 20241126 | 135300 | 17748067450 | 22550 | 22550 | 22550 | 22500 | 611 |
| 300 | 20241126 | 135200 | 17734298750 | 22550 | 22550 | 22600 | 22550 | 2588 |
| 301 | 20241126 | 135100 | 17675939100 | 22600 | 22600 | 22600 | 22550 | 748 |
| 302 | 20241126 | 135000 | 17659071350 | 22550 | 22550 | 22600 | 22550 | 614 |
| 303 | 20241126 | 134900 | 17645225300 | 22550 | 22550 | 22600 | 22550 | 306 |
| 304 | 20241126 | 134800 | 17638324700 | 22600 | 22550 | 22600 | 22550 | 951 |
| 305 | 20241126 | 134700 | 17616840650 | 22600 | 22600 | 22600 | 22550 | 1125 |
| 306 | 20241126 | 134600 | 17591421900 | 22600 | 22500 | 22600 | 22500 | 381 |
| 307 | 20241126 | 134500 | 17582830500 | 22500 | 22500 | 22600 | 22450 | 2589 |
| 308 | 20241126 | 134400 | 17524479400 | 22500 | 22500 | 22500 | 22450 | 1548 |
| 309 | 20241126 | 134300 | 17489649500 | 22500 | 22550 | 22550 | 22500 | 2080 |
| 310 | 20241126 | 134200 | 17442841550 | 22550 | 22500 | 22550 | 22450 | 911 |
| 311 | 20241126 | 134100 | 17422352650 | 22500 | 22500 | 22550 | 22500 | 5185 |
| 312 | 20241126 | 134000 | 17305674100 | 22500 | 22500 | 22550 | 22500 | 361 |
| 313 | 20241126 | 133900 | 17297551300 | 22500 | 22500 | 22550 | 22500 | 507 |
| 314 | 20241126 | 133800 | 17286142750 | 22550 | 22500 | 22550 | 22500 | 376 |
| 315 | 20241126 | 133700 | 17277680300 | 22500 | 22500 | 22550 | 22500 | 1071 |
| 316 | 20241126 | 133600 | 17253561500 | 22550 | 22500 | 22550 | 22450 | 7592 |
| 317 | 20241126 | 133500 | 17082869150 | 22550 | 22500 | 22550 | 22500 | 3129 |
| 318 | 20241126 | 133400 | 17012460300 | 22500 | 22500 | 22550 | 22500 | 973 |
| 319 | 20241126 | 133300 | 16990565050 | 22500 | 22500 | 22550 | 22500 | 9996 |
| 320 | 20241126 | 133200 | 16765654400 | 22550 | 22500 | 22550 | 22500 | 2150 |
| 321 | 20241126 | 133100 | 16717274850 | 22500 | 22550 | 22550 | 22500 | 1578 |
| 322 | 20241126 | 133000 | 16681759000 | 22500 | 22500 | 22550 | 22500 | 1646 |
| 323 | 20241126 | 132900 | 16644697300 | 22500 | 22500 | 22550 | 22500 | 822 |
| 324 | 20241126 | 132800 | 16626184500 | 22550 | 22500 | 22550 | 22500 | 1138 |
| 325 | 20241126 | 132700 | 16600563750 | 22550 | 22550 | 22600 | 22500 | 954 |
| 326 | 20241126 | 132600 | 16579052950 | 22550 | 22550 | 22600 | 22500 | 3065 |
| 327 | 20241126 | 132500 | 16510003050 | 22550 | 22550 | 22550 | 22550 | 1015 |
| 328 | 20241126 | 132400 | 16487114800 | 22550 | 22550 | 22600 | 22550 | 756 |
| 329 | 20241126 | 132300 | 16470066650 | 22550 | 22550 | 22600 | 22550 | 551 |
| 330 | 20241126 | 132200 | 16457640900 | 22550 | 22550 | 22600 | 22550 | 829 |
| 331 | 20241126 | 132100 | 16438946400 | 22550 | 22550 | 22600 | 22550 | 216 |
| 332 | 20241126 | 132000 | 16434072650 | 22550 | 22600 | 22600 | 22550 | 969 |
| 333 | 20241126 | 131900 | 16412207900 | 22500 | 22550 | 22600 | 22500 | 29925 |
| 334 | 20241126 | 131800 | 15737423350 | 22600 | 22550 | 22600 | 22550 | 1451 |
| 335 | 20241126 | 131700 | 15704698650 | 22550 | 22600 | 22600 | 22550 | 1325 |
| 336 | 20241126 | 131600 | 15674818450 | 22600 | 22650 | 22650 | 22550 | 5942 |
| 337 | 20241126 | 131500 | 15540646650 | 22600 | 22600 | 22650 | 22600 | 2388 |
| 338 | 20241126 | 131400 | 15486677150 | 22600 | 22600 | 22650 | 22600 | 3964 |
| 339 | 20241126 | 131300 | 15397090350 | 22600 | 22600 | 22650 | 22600 | 412 |
| 340 | 20241126 | 131200 | 15387778800 | 22600 | 22600 | 22650 | 22600 | 2585 |
| 341 | 20241126 | 131100 | 15329354350 | 22600 | 22600 | 22650 | 22600 | 943 |
| 342 | 20241126 | 131000 | 15308041200 | 22600 | 22600 | 22650 | 22600 | 1970 |
| 343 | 20241126 | 130900 | 15263517300 | 22600 | 22600 | 22650 | 22600 | 651 |
| 344 | 20241126 | 130800 | 15248800100 | 22600 | 22650 | 22650 | 22600 | 587 |
| 345 | 20241126 | 130700 | 15235525550 | 22600 | 22650 | 22700 | 22600 | 5179 |
| 346 | 20241126 | 130600 | 15118321450 | 22650 | 22700 | 22700 | 22650 | 1112 |
| 347 | 20241126 | 130500 | 15093134200 | 22650 | 22650 | 22700 | 22650 | 361 |
| 348 | 20241126 | 130400 | 15084956750 | 22650 | 22650 | 22700 | 22650 | 670 |
| 349 | 20241126 | 130300 | 15069780850 | 22650 | 22650 | 22700 | 22650 | 1399 |
| 350 | 20241126 | 130200 | 15038091400 | 22650 | 22650 | 22700 | 22650 | 1670 |
| 351 | 20241126 | 130100 | 15000265550 | 22650 | 22650 | 22700 | 22650 | 258 |
| 352 | 20241126 | 130000 | 14994421650 | 22650 | 22700 | 22700 | 22650 | 419 |
| 353 | 20241126 | 125900 | 14984929350 | 22650 | 22650 | 22700 | 22650 | 359 |
| 354 | 20241126 | 125800 | 14976797550 | 22650 | 22650 | 22700 | 22650 | 268 |
| 355 | 20241126 | 125700 | 14970727200 | 22650 | 22700 | 22700 | 22650 | 337 |
| 356 | 20241126 | 125600 | 14963092850 | 22700 | 22650 | 22700 | 22650 | 1481 |
| 357 | 20241126 | 125500 | 14929543500 | 22700 | 22650 | 22700 | 22650 | 1218 |
| 358 | 20241126 | 125400 | 14901945200 | 22700 | 22700 | 22700 | 22650 | 129 |
| 359 | 20241126 | 125300 | 14899022500 | 22650 | 22650 | 22700 | 22650 | 244 |
| 360 | 20241126 | 125200 | 14893495150 | 22700 | 22700 | 22700 | 22650 | 157 |
| 361 | 20241126 | 125100 | 14889937300 | 22650 | 22700 | 22750 | 22650 | 1153 |
| 362 | 20241126 | 125000 | 14863777250 | 22700 | 22700 | 22750 | 22700 | 358 |
| 363 | 20241126 | 124900 | 14855649600 | 22700 | 22650 | 22750 | 22650 | 5526 |
| 364 | 20241126 | 124800 | 14730185900 | 22650 | 22650 | 22700 | 22650 | 436 |
| 365 | 20241126 | 124700 | 14720306450 | 22650 | 22650 | 22700 | 22650 | 308 |
| 366 | 20241126 | 124600 | 14713329900 | 22650 | 22650 | 22700 | 22600 | 584 |
| 367 | 20241126 | 124500 | 14700102050 | 22650 | 22650 | 22700 | 22650 | 364 |
| 368 | 20241126 | 124400 | 14691856950 | 22650 | 22650 | 22700 | 22650 | 978 |
| 369 | 20241126 | 124300 | 14669704700 | 22650 | 22650 | 22700 | 22650 | 904 |
| 370 | 20241126 | 124200 | 14649228800 | 22650 | 22650 | 22650 | 22650 | 652 |
| 371 | 20241126 | 124100 | 14634461000 | 22650 | 22650 | 22700 | 22650 | 178 |
| 372 | 20241126 | 124000 | 14630428900 | 22650 | 22650 | 22700 | 22650 | 1448 |
| 373 | 20241126 | 123900 | 14597631650 | 22700 | 22700 | 22700 | 22650 | 460 |
| 374 | 20241126 | 123800 | 14587212300 | 22700 | 22700 | 22700 | 22650 | 2178 |
| 375 | 20241126 | 123700 | 14537867500 | 22700 | 22650 | 22700 | 22650 | 2011 |
| 376 | 20241126 | 123600 | 14492292200 | 22650 | 22650 | 22700 | 22650 | 274 |
| 377 | 20241126 | 123500 | 14486085000 | 22700 | 22650 | 22700 | 22650 | 245 |
| 378 | 20241126 | 123400 | 14480532750 | 22700 | 22650 | 22700 | 22650 | 343 |
| 379 | 20241126 | 123300 | 14472755900 | 22650 | 22700 | 22700 | 22650 | 398 |
| 380 | 20241126 | 123200 | 14463726200 | 22700 | 22650 | 22700 | 22650 | 3168 |
| 381 | 20241126 | 123100 | 14391968950 | 22700 | 22700 | 22750 | 22650 | 947 |
| 382 | 20241126 | 123000 | 14370475550 | 22700 | 22700 | 22750 | 22700 | 290 |
| 383 | 20241126 | 122900 | 14363892250 | 22700 | 22750 | 22750 | 22700 | 761 |
| 384 | 20241126 | 122800 | 14346617300 | 22750 | 22700 | 22750 | 22650 | 820 |
| 385 | 20241126 | 122700 | 14328007200 | 22650 | 22700 | 22750 | 22650 | 284 |
| 386 | 20241126 | 122600 | 14321565850 | 22700 | 22700 | 22700 | 22650 | 1787 |
| 387 | 20241126 | 122500 | 14281006150 | 22650 | 22650 | 22700 | 22650 | 989 |
| 388 | 20241126 | 122400 | 14258577450 | 22700 | 22650 | 22700 | 22650 | 494 |
| 389 | 20241126 | 122300 | 14247386750 | 22700 | 22650 | 22700 | 22650 | 281 |
| 390 | 20241126 | 122200 | 14241021350 | 22650 | 22700 | 22700 | 22650 | 451 |
| 391 | 20241126 | 122100 | 14230800400 | 22650 | 22700 | 22700 | 22650 | 442 |
| 392 | 20241126 | 122000 | 14220787600 | 22700 | 22650 | 22700 | 22650 | 207 |
| 393 | 20241126 | 121900 | 14216098700 | 22650 | 22650 | 22700 | 22650 | 496 |
| 394 | 20241126 | 121800 | 14204863850 | 22700 | 22650 | 22700 | 22650 | 317 |
| 395 | 20241126 | 121700 | 14197682050 | 22650 | 22700 | 22700 | 22650 | 331 |
| 396 | 20241126 | 121600 | 14190184300 | 22700 | 22700 | 22700 | 22650 | 163 |
| 397 | 20241126 | 121500 | 14186490550 | 22650 | 22650 | 22700 | 22650 | 637 |
| 398 | 20241126 | 121400 | 14172057100 | 22700 | 22650 | 22700 | 22650 | 171 |
| 399 | 20241126 | 121300 | 14168179250 | 22650 | 22650 | 22700 | 22600 | 477 |
| 400 | 20241126 | 121200 | 14157377850 | 22650 | 22650 | 22700 | 22600 | 777 |
| 401 | 20241126 | 121100 | 14139782600 | 22650 | 22600 | 22650 | 22600 | 1516 |
| 402 | 20241126 | 121000 | 14105462600 | 22600 | 22650 | 22650 | 22600 | 628 |
| 403 | 20241126 | 120900 | 14091251800 | 22650 | 22600 | 22650 | 22600 | 220 |
| 404 | 20241126 | 120800 | 14086278300 | 22600 | 22650 | 22650 | 22600 | 836 |
| 405 | 20241126 | 120700 | 14067367500 | 22650 | 22600 | 22650 | 22600 | 284 |
| 406 | 20241126 | 120600 | 14060941450 | 22650 | 22600 | 22650 | 22600 | 1145 |
| 407 | 20241126 | 120500 | 14035044800 | 22650 | 22600 | 22650 | 22600 | 329 |
| 408 | 20241126 | 120400 | 14027606500 | 22650 | 22650 | 22650 | 22600 | 859 |
| 409 | 20241126 | 120300 | 14008165950 | 22650 | 22650 | 22650 | 22600 | 312 |
| 410 | 20241126 | 120200 | 14001107650 | 22650 | 22600 | 22650 | 22600 | 1043 |
| 411 | 20241126 | 120100 | 13977508550 | 22600 | 22600 | 22650 | 22600 | 364 |
| 412 | 20241126 | 120000 | 13969277050 | 22600 | 22600 | 22650 | 22600 | 1233 |
| 413 | 20241126 | 115900 | 13941377750 | 22600 | 22650 | 22650 | 22600 | 219 |
| 414 | 20241126 | 115800 | 13936422850 | 22650 | 22600 | 22650 | 22600 | 476 |
| 415 | 20241126 | 115700 | 13925658300 | 22650 | 22650 | 22650 | 22600 | 352 |
| 416 | 20241126 | 115600 | 13917698450 | 22650 | 22650 | 22650 | 22600 | 402 |
| 417 | 20241126 | 115500 | 13908608200 | 22600 | 22650 | 22650 | 22600 | 557 |
| 418 | 20241126 | 115400 | 13896013800 | 22650 | 22600 | 22650 | 22600 | 482 |
| 419 | 20241126 | 115300 | 13885111550 | 22600 | 22600 | 22650 | 22600 | 1511 |
| 420 | 20241126 | 115200 | 13850960500 | 22600 | 22600 | 22650 | 22600 | 624 |
| 421 | 20241126 | 115100 | 13836854900 | 22600 | 22650 | 22650 | 22600 | 1316 |
| 422 | 20241126 | 115000 | 13807110250 | 22650 | 22600 | 22650 | 22600 | 799 |
| 423 | 20241126 | 114900 | 13789051500 | 22600 | 22650 | 22650 | 22600 | 469 |
| 424 | 20241126 | 114800 | 13778438450 | 22650 | 22600 | 22650 | 22550 | 3669 |
| 425 | 20241126 | 114700 | 13695515950 | 22600 | 22600 | 22600 | 22550 | 1214 |
| 426 | 20241126 | 114600 | 13668127000 | 22600 | 22550 | 22600 | 22550 | 2182 |
| 427 | 20241126 | 114500 | 13618916800 | 22550 | 22600 | 22600 | 22550 | 4068 |
| 428 | 20241126 | 114400 | 13526992200 | 22600 | 22650 | 22650 | 22600 | 4037 |
| 429 | 20241126 | 114300 | 13435743000 | 22600 | 22650 | 22650 | 22600 | 4860 |
| 430 | 20241126 | 114200 | 13325901050 | 22600 | 22650 | 22650 | 22600 | 511 |
| 431 | 20241126 | 114100 | 13314351350 | 22650 | 22600 | 22650 | 22600 | 938 |
| 432 | 20241126 | 114000 | 13293148600 | 22650 | 22600 | 22650 | 22600 | 2718 |
| 433 | 20241126 | 113900 | 13231719300 | 22650 | 22650 | 22650 | 22600 | 625 |
| 434 | 20241126 | 113800 | 13217579300 | 22650 | 22650 | 22650 | 22600 | 430 |
| 435 | 20241126 | 113700 | 13207847250 | 22650 | 22650 | 22650 | 22600 | 2944 |
| 436 | 20241126 | 113600 | 13141215500 | 22650 | 22650 | 22650 | 22600 | 2731 |
| 437 | 20241126 | 113500 | 13079437100 | 22600 | 22600 | 22650 | 22600 | 562 |
| 438 | 20241126 | 113400 | 13066724950 | 22600 | 22650 | 22650 | 22600 | 1342 |
| 439 | 20241126 | 113300 | 13036378200 | 22650 | 22650 | 22650 | 22600 | 1462 |
| 440 | 20241126 | 113200 | 13003330600 | 22650 | 22600 | 22650 | 22600 | 1444 |
| 441 | 20241126 | 113100 | 12970664200 | 22600 | 22600 | 22650 | 22600 | 1095 |
| 442 | 20241126 | 113000 | 12945891450 | 22650 | 22650 | 22700 | 22600 | 5568 |
| 443 | 20241126 | 112900 | 12820019400 | 22650 | 22650 | 22700 | 22600 | 4592 |
| 444 | 20241126 | 112800 | 12716155750 | 22650 | 22700 | 22700 | 22650 | 6469 |
| 445 | 20241126 | 112700 | 12569617350 | 22700 | 22700 | 22750 | 22650 | 1330 |
| 446 | 20241126 | 112600 | 12539429600 | 22700 | 22700 | 22700 | 22650 | 443 |
| 447 | 20241126 | 112500 | 12529382150 | 22700 | 22750 | 22750 | 22650 | 312 |
| 448 | 20241126 | 112400 | 12522302550 | 22700 | 22700 | 22700 | 22700 | 618 |
| 449 | 20241126 | 112300 | 12508273950 | 22700 | 22650 | 22750 | 22600 | 2231 |
| 450 | 20241126 | 112200 | 12457668900 | 22650 | 22650 | 22650 | 22600 | 2047 |
| 451 | 20241126 | 112100 | 12411343500 | 22650 | 22650 | 22650 | 22600 | 2684 |
| 452 | 20241126 | 112000 | 12350592350 | 22650 | 22600 | 22650 | 22600 | 2222 |
| 453 | 20241126 | 111900 | 12300338450 | 22650 | 22650 | 22650 | 22600 | 1529 |
| 454 | 20241126 | 111800 | 12265771950 | 22600 | 22650 | 22650 | 22600 | 1536 |
| 455 | 20241126 | 111700 | 12231026250 | 22650 | 22650 | 22700 | 22600 | 11398 |
| 456 | 20241126 | 111600 | 11972877300 | 22650 | 22650 | 22700 | 22650 | 2825 |
| 457 | 20241126 | 111500 | 11908838950 | 22700 | 22700 | 22700 | 22650 | 852 |
| 458 | 20241126 | 111400 | 11889534850 | 22700 | 22650 | 22700 | 22650 | 1528 |
| 459 | 20241126 | 111300 | 11854923650 | 22700 | 22700 | 22750 | 22650 | 4618 |
| 460 | 20241126 | 111200 | 11750115800 | 22700 | 22700 | 22750 | 22700 | 635 |
| 461 | 20241126 | 111100 | 11735690900 | 22750 | 22800 | 22800 | 22700 | 1851 |
| 462 | 20241126 | 111000 | 11693585300 | 22750 | 22800 | 22800 | 22750 | 274 |
| 463 | 20241126 | 110900 | 11687349950 | 22750 | 22750 | 22800 | 22750 | 528 |
| 464 | 20241126 | 110800 | 11675336950 | 22750 | 22800 | 22800 | 22750 | 400 |
| 465 | 20241126 | 110700 | 11666233900 | 22750 | 22700 | 22750 | 22650 | 2887 |
| 466 | 20241126 | 110600 | 11600639250 | 22700 | 22700 | 22700 | 22650 | 251 |
| 467 | 20241126 | 110500 | 11594944300 | 22700 | 22650 | 22700 | 22650 | 561 |
| 468 | 20241126 | 110400 | 11582222750 | 22650 | 22700 | 22750 | 22650 | 1709 |
| 469 | 20241126 | 110300 | 11543427550 | 22700 | 22700 | 22750 | 22700 | 2577 |
| 470 | 20241126 | 110200 | 11484913750 | 22700 | 22700 | 22750 | 22700 | 522 |
| 471 | 20241126 | 110100 | 11473057600 | 22750 | 22700 | 22750 | 22700 | 509 |
| 472 | 20241126 | 110000 | 11461499200 | 22700 | 22700 | 22750 | 22700 | 777 |
| 473 | 20241126 | 105900 | 11443859750 | 22750 | 22700 | 22750 | 22700 | 481 |
| 474 | 20241126 | 105800 | 11432937300 | 22700 | 22700 | 22750 | 22700 | 619 |
| 475 | 20241126 | 105700 | 11418871700 | 22750 | 22750 | 22750 | 22700 | 11226 |
| 476 | 20241126 | 105600 | 11163988250 | 22700 | 22750 | 22750 | 22700 | 574 |
| 477 | 20241126 | 105500 | 11150953500 | 22750 | 22700 | 22750 | 22700 | 3172 |
| 478 | 20241126 | 105400 | 11078935400 | 22700 | 22700 | 22750 | 22700 | 278 |
| 479 | 20241126 | 105300 | 11072622000 | 22700 | 22750 | 22750 | 22700 | 1560 |
| 480 | 20241126 | 105200 | 11037159550 | 22700 | 22750 | 22750 | 22700 | 907 |
| 481 | 20241126 | 105100 | 11016564200 | 22700 | 22750 | 22750 | 22700 | 700 |
| 482 | 20241126 | 105000 | 11000662550 | 22750 | 22750 | 22750 | 22700 | 289 |
| 483 | 20241126 | 104900 | 10994100500 | 22750 | 22750 | 22750 | 22700 | 554 |
| 484 | 20241126 | 104800 | 10981506900 | 22750 | 22700 | 22750 | 22700 | 1655 |
| 485 | 20241126 | 104700 | 10943923950 | 22700 | 22750 | 22750 | 22700 | 1458 |
| 486 | 20241126 | 104600 | 10910757350 | 22750 | 22800 | 22800 | 22750 | 1610 |
| 487 | 20241126 | 104500 | 10874129450 | 22750 | 22750 | 22800 | 22700 | 2128 |
| 488 | 20241126 | 104400 | 10825769550 | 22750 | 22750 | 22750 | 22700 | 564 |
| 489 | 20241126 | 104300 | 10812960250 | 22750 | 22750 | 22750 | 22700 | 1985 |
| 490 | 20241126 | 104200 | 10767810750 | 22800 | 22750 | 22800 | 22750 | 973 |
| 491 | 20241126 | 104100 | 10745674550 | 22750 | 22750 | 22800 | 22750 | 290 |
| 492 | 20241126 | 104000 | 10739072050 | 22750 | 22700 | 22800 | 22700 | 691 |
| 493 | 20241126 | 103900 | 10723348250 | 22750 | 22800 | 22800 | 22750 | 3978 |
| 494 | 20241126 | 103800 | 10632827650 | 22750 | 22750 | 22800 | 22750 | 839 |
| 495 | 20241126 | 103700 | 10613716750 | 22750 | 22800 | 22800 | 22750 | 3373 |
| 496 | 20241126 | 103600 | 10536968700 | 22800 | 22750 | 22850 | 22750 | 3786 |
| 497 | 20241126 | 103500 | 10450653050 | 22750 | 22800 | 22800 | 22750 | 911 |
| 498 | 20241126 | 103400 | 10429903200 | 22750 | 22750 | 22800 | 22700 | 1484 |
| 499 | 20241126 | 103300 | 10396142700 | 22700 | 22750 | 22750 | 22700 | 1453 |
| 500 | 20241126 | 103200 | 10363097050 | 22750 | 22750 | 22750 | 22750 | 4438 |
| 501 | 20241126 | 103100 | 10262132550 | 22800 | 22750 | 22800 | 22750 | 1170 |
| 502 | 20241126 | 103000 | 10235476750 | 22750 | 22750 | 22800 | 22750 | 638 |
| 503 | 20241126 | 102900 | 10220960900 | 22750 | 22750 | 22800 | 22750 | 322 |
| 504 | 20241126 | 102800 | 10213634700 | 22750 | 22750 | 22800 | 22750 | 368 |
| 505 | 20241126 | 102700 | 10205260500 | 22750 | 22750 | 22800 | 22700 | 1969 |
| 506 | 20241126 | 102600 | 10160474400 | 22750 | 22750 | 22800 | 22700 | 1867 |
| 507 | 20241126 | 102500 | 10118003650 | 22800 | 22750 | 22800 | 22700 | 913 |
| 508 | 20241126 | 102400 | 10097238500 | 22750 | 22750 | 22750 | 22700 | 467 |
| 509 | 20241126 | 102300 | 10086626350 | 22750 | 22750 | 22750 | 22700 | 842 |
| 510 | 20241126 | 102200 | 10067471250 | 22700 | 22700 | 22750 | 22700 | 2398 |
| 511 | 20241126 | 102100 | 10013021450 | 22750 | 22700 | 22750 | 22700 | 337 |
| 512 | 20241126 | 102000 | 10005364750 | 22750 | 22700 | 22750 | 22700 | 2886 |
| 513 | 20241126 | 101900 | 9939832300 | 22700 | 22700 | 22750 | 22700 | 1556 |
| 514 | 20241126 | 101800 | 9904491100 | 22700 | 22800 | 22850 | 22700 | 7781 |
| 515 | 20241126 | 101700 | 9727269800 | 22850 | 22800 | 22850 | 22750 | 1089 |
| 516 | 20241126 | 101600 | 9702441750 | 22750 | 22750 | 22800 | 22750 | 1027 |
| 517 | 20241126 | 101500 | 9679062450 | 22750 | 22750 | 22800 | 22750 | 1164 |
| 518 | 20241126 | 101400 | 9652581000 | 22750 | 22750 | 22800 | 22750 | 560 |
| 519 | 20241126 | 101300 | 9639838300 | 22750 | 22800 | 22850 | 22750 | 1572 |
| 520 | 20241126 | 101200 | 9604024150 | 22800 | 22800 | 22850 | 22800 | 1124 |
| 521 | 20241126 | 101100 | 9578377950 | 22850 | 22850 | 22850 | 22800 | 2877 |
| 522 | 20241126 | 101000 | 9512780800 | 22850 | 22800 | 22850 | 22800 | 915 |
| 523 | 20241126 | 100900 | 9491902100 | 22800 | 22850 | 22850 | 22800 | 1079 |
| 524 | 20241126 | 100800 | 9467278700 | 22850 | 22850 | 22900 | 22800 | 663 |
| 525 | 20241126 | 100700 | 9452132350 | 22800 | 22850 | 22850 | 22800 | 193 |
| 526 | 20241126 | 100600 | 9447726100 | 22850 | 22750 | 22850 | 22750 | 5534 |
| 527 | 20241126 | 100500 | 9321682650 | 22750 | 22800 | 22800 | 22700 | 2804 |
| 528 | 20241126 | 100400 | 9257912300 | 22750 | 22750 | 22800 | 22750 | 4734 |
| 529 | 20241126 | 100300 | 9150205850 | 22750 | 22800 | 22800 | 22750 | 4082 |
| 530 | 20241126 | 100200 | 9057303700 | 22750 | 22750 | 22800 | 22750 | 4616 |
| 531 | 20241126 | 100100 | 8952203800 | 22800 | 22800 | 22850 | 22750 | 3100 |
| 532 | 20241126 | 100000 | 8881562050 | 22850 | 22850 | 22850 | 22800 | 2244 |
| 533 | 20241126 | 095900 | 8830389550 | 22800 | 22850 | 22850 | 22800 | 2460 |
| 534 | 20241126 | 095800 | 8774281300 | 22850 | 22850 | 22900 | 22800 | 6622 |
| 535 | 20241126 | 095700 | 8623248900 | 22850 | 22900 | 22900 | 22850 | 2599 |
| 536 | 20241126 | 095600 | 8563854050 | 22900 | 22900 | 22900 | 22850 | 727 |
| 537 | 20241126 | 095500 | 8547234950 | 22850 | 22900 | 22900 | 22850 | 924 |
| 538 | 20241126 | 095400 | 8526100500 | 22900 | 22900 | 22950 | 22850 | 833 |
| 539 | 20241126 | 095300 | 8507029500 | 22850 | 22900 | 22900 | 22850 | 3928 |
| 540 | 20241126 | 095200 | 8417141600 | 22900 | 22850 | 22950 | 22850 | 1434 |
| 541 | 20241126 | 095100 | 8384330450 | 22850 | 22850 | 22900 | 22800 | 1397 |
| 542 | 20241126 | 095000 | 8352410050 | 22850 | 22850 | 22900 | 22850 | 2920 |
| 543 | 20241126 | 094900 | 8285686900 | 22850 | 22850 | 22900 | 22850 | 1595 |
| 544 | 20241126 | 094800 | 8249240800 | 22900 | 22900 | 22900 | 22850 | 3023 |
| 545 | 20241126 | 094700 | 8180144600 | 22850 | 22900 | 22950 | 22850 | 13496 |
| 546 | 20241126 | 094600 | 7871379350 | 22900 | 22900 | 22950 | 22900 | 1237 |
| 547 | 20241126 | 094500 | 7843039450 | 22900 | 22900 | 22950 | 22900 | 1241 |
| 548 | 20241126 | 094400 | 7814598150 | 22900 | 22950 | 22950 | 22900 | 1250 |
| 549 | 20241126 | 094300 | 7785948100 | 22950 | 22950 | 22950 | 22900 | 2100 |
| 550 | 20241126 | 094200 | 7737814600 | 22950 | 22950 | 22950 | 22900 | 666 |
| 551 | 20241126 | 094100 | 7722561600 | 22900 | 22950 | 23000 | 22850 | 6994 |
| 552 | 20241126 | 094000 | 7562248650 | 22900 | 22900 | 22950 | 22900 | 4186 |
| 553 | 20241126 | 093900 | 7466385050 | 22900 | 22900 | 23000 | 22900 | 6980 |
| 554 | 20241126 | 093800 | 7306490200 | 22950 | 22950 | 23000 | 22900 | 1814 |
| 555 | 20241126 | 093700 | 7264859550 | 23000 | 23000 | 23050 | 22950 | 1202 |
| 556 | 20241126 | 093600 | 7237243150 | 23000 | 23050 | 23050 | 22950 | 4220 |
| 557 | 20241126 | 093500 | 7140196550 | 23050 | 23000 | 23050 | 23000 | 2070 |
| 558 | 20241126 | 093400 | 7092580550 | 23000 | 23050 | 23100 | 23000 | 1945 |
| 559 | 20241126 | 093300 | 7047791600 | 23050 | 23100 | 23100 | 23000 | 2868 |
| 560 | 20241126 | 093200 | 6981692650 | 23100 | 23100 | 23100 | 23050 | 1597 |
| 561 | 20241126 | 093100 | 6944868650 | 23050 | 23150 | 23200 | 23050 | 12401 |
| 562 | 20241126 | 093000 | 6658172600 | 23150 | 23100 | 23200 | 23050 | 6283 |
| 563 | 20241126 | 092900 | 6512841450 | 23100 | 23000 | 23150 | 23000 | 2821 |
| 564 | 20241126 | 092800 | 6447710450 | 23050 | 22950 | 23050 | 22900 | 11546 |
| 565 | 20241126 | 092700 | 6181882050 | 22950 | 22950 | 23000 | 22900 | 4050 |
| 566 | 20241126 | 092600 | 6088933000 | 23000 | 23050 | 23050 | 22950 | 3265 |
| 567 | 20241126 | 092500 | 6013862300 | 23050 | 23050 | 23100 | 23000 | 6192 |
| 568 | 20241126 | 092400 | 5871242600 | 23050 | 23050 | 23050 | 23000 | 2372 |
| 569 | 20241126 | 092300 | 5816679200 | 23000 | 23000 | 23050 | 22950 | 4075 |
| 570 | 20241126 | 092200 | 5722969050 | 23050 | 23050 | 23050 | 22900 | 1792 |
| 571 | 20241126 | 092100 | 5681760900 | 23000 | 22900 | 23050 | 22850 | 6908 |
| 572 | 20241126 | 092000 | 5523286800 | 22900 | 22850 | 22950 | 22850 | 2805 |
| 573 | 20241126 | 091900 | 5459061200 | 22850 | 22900 | 22900 | 22850 | 2172 |
| 574 | 20241126 | 091800 | 5409376400 | 22850 | 22950 | 22950 | 22850 | 2640 |
| 575 | 20241126 | 091700 | 5348998400 | 22950 | 22850 | 22950 | 22850 | 2491 |
| 576 | 20241126 | 091600 | 5292007650 | 22850 | 22800 | 22900 | 22800 | 3310 |
| 577 | 20241126 | 091500 | 5216426050 | 22850 | 22900 | 22900 | 22850 | 6113 |
| 578 | 20241126 | 091400 | 5076732050 | 22900 | 22900 | 22900 | 22850 | 3024 |
| 579 | 20241126 | 091300 | 5007536500 | 22900 | 22950 | 23000 | 22900 | 4816 |
| 580 | 20241126 | 091200 | 4897006650 | 22950 | 23050 | 23050 | 22950 | 6666 |
| 581 | 20241126 | 091100 | 4743692750 | 23000 | 23050 | 23050 | 23000 | 6486 |
| 582 | 20241126 | 091000 | 4594345700 | 23000 | 22850 | 23050 | 22800 | 7910 |
| 583 | 20241126 | 090900 | 4413131650 | 22800 | 22800 | 22900 | 22800 | 10288 |
| 584 | 20241126 | 090800 | 4178223000 | 22800 | 22750 | 22800 | 22700 | 4582 |
| 585 | 20241126 | 090700 | 4073974650 | 22750 | 22750 | 22800 | 22650 | 11206 |
| 586 | 20241126 | 090600 | 3819567800 | 22750 | 22650 | 22800 | 22550 | 49155 |
| 587 | 20241126 | 090500 | 2705379550 | 22700 | 22950 | 22950 | 22650 | 29049 |
| 588 | 20241126 | 090400 | 2043253700 | 22900 | 22950 | 23000 | 22900 | 11323 |
| 589 | 20241126 | 090300 | 1783712600 | 22950 | 23050 | 23100 | 22950 | 13720 |
| 590 | 20241126 | 090200 | 1468237000 | 23100 | 23100 | 23100 | 22900 | 25787 |
| 591 | 20241126 | 090100 | 874611800 | 23100 | 23100 | 23150 | 23100 | 10119 |
| 592 | 20241126 | 090000 | 640856200 | 23100 | 23350 | 23350 | 23050 | 24617 |