32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 184500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 11498 |
| 3 | 20241126 | 184400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241126 | 184300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241126 | 184200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241126 | 184100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241126 | 184000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241126 | 183900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241126 | 183800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241126 | 183700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241126 | 183600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241126 | 183500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241126 | 183400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241126 | 183300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241126 | 183200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241126 | 183100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241126 | 183000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241126 | 182900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241126 | 182800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241126 | 182700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241126 | 182600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241126 | 182500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241126 | 182400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241126 | 182300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241126 | 182200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241126 | 182100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241126 | 182000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241126 | 181900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241126 | 181800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241126 | 181700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241126 | 181600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241126 | 181500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 11498 |
| 33 | 20241126 | 181400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241126 | 181300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241126 | 181200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241126 | 181100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241126 | 181000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241126 | 180900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241126 | 180800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241126 | 180700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241126 | 180600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241126 | 180500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241126 | 180400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241126 | 180300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241126 | 180200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241126 | 180100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241126 | 180000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241126 | 175900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241126 | 175800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241126 | 175700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241126 | 175600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241126 | 175500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241126 | 175400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241126 | 175300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241126 | 175200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241126 | 175100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241126 | 175000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241126 | 174900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241126 | 174800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241126 | 174700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241126 | 174600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241126 | 174500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 11498 |
| 63 | 20241126 | 174400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241126 | 174300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241126 | 174200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241126 | 174100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241126 | 174000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241126 | 173900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241126 | 173800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241126 | 173700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241126 | 173600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241126 | 173500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241126 | 173400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241126 | 173300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241126 | 173200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241126 | 173100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241126 | 173000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241126 | 172900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241126 | 172800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241126 | 172700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241126 | 172600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241126 | 172500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241126 | 172400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241126 | 172300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241126 | 172200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241126 | 172100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241126 | 172000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241126 | 171900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241126 | 171800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241126 | 171700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241126 | 171600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241126 | 171500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 11498 |
| 93 | 20241126 | 171400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241126 | 171300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241126 | 171200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241126 | 171100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241126 | 171000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241126 | 170900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241126 | 170800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241126 | 170700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241126 | 170600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241126 | 170500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241126 | 170400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241126 | 170300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241126 | 170200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241126 | 170100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241126 | 170000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241126 | 165900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241126 | 165800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241126 | 165700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241126 | 165600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241126 | 165500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241126 | 165400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241126 | 165300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241126 | 165200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241126 | 165100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241126 | 165000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241126 | 164900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241126 | 164800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241126 | 164700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241126 | 164600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241126 | 164500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 11498 |
| 123 | 20241126 | 164400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241126 | 164300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241126 | 164200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241126 | 164100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241126 | 164000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241126 | 163900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241126 | 163800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241126 | 163700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241126 | 163600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241126 | 163500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241126 | 163400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241126 | 163300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241126 | 163200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241126 | 163100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241126 | 163000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241126 | 162900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241126 | 162800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241126 | 162700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241126 | 162600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241126 | 162500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241126 | 162400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241126 | 162300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241126 | 162200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241126 | 162100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241126 | 162000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241126 | 161900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241126 | 161800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241126 | 161700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241126 | 161600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241126 | 161500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 11498 |
| 153 | 20241126 | 161400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241126 | 161300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241126 | 161200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241126 | 161100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241126 | 161000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241126 | 160900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241126 | 160800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241126 | 160700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241126 | 160600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241126 | 160500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241126 | 160400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241126 | 160300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241126 | 160200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241126 | 160100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241126 | 160000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241126 | 155900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241126 | 155800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241126 | 155700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241126 | 155600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241126 | 155500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241126 | 155400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241126 | 155300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241126 | 155200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241126 | 155100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241126 | 155000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241126 | 154900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241126 | 154800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241126 | 154700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241126 | 154600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241126 | 154500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 11498 |
| 183 | 20241126 | 154400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20241126 | 154300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20241126 | 154200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20241126 | 154100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20241126 | 154000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20241126 | 153900 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20241126 | 153800 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20241126 | 153700 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20241126 | 153600 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20241126 | 153500 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20241126 | 153400 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20241126 | 153300 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20241126 | 153200 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20241126 | 153100 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20241126 | 153000 | 15142260500 | 23700 | 23700 | 23700 | 23700 | 11498 |
| 198 | 20241126 | 152900 | 14869757900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20241126 | 152800 | 14869757900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20241126 | 152700 | 14869757900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20241126 | 152600 | 14869757900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20241126 | 152500 | 14869757900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20241126 | 152400 | 14869757900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20241126 | 152300 | 14869757900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20241126 | 152200 | 14869757900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20241126 | 152100 | 14869757900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20241126 | 152000 | 14869757900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20241126 | 151900 | 14869757900 | 23650 | 23600 | 23650 | 23600 | 1443 |
| 209 | 20241126 | 151800 | 14835668700 | 23600 | 23650 | 23650 | 23600 | 1488 |
| 210 | 20241126 | 151700 | 14800488650 | 23600 | 23650 | 23650 | 23600 | 1955 |
| 211 | 20241126 | 151600 | 14754279150 | 23600 | 23600 | 23650 | 23600 | 1797 |
| 212 | 20241126 | 151500 | 14711808100 | 23600 | 23600 | 23650 | 23600 | 1953 |
| 213 | 20241126 | 151400 | 14665641150 | 23600 | 23650 | 23650 | 23600 | 1868 |
| 214 | 20241126 | 151300 | 14621505200 | 23600 | 23600 | 23650 | 23550 | 1529 |
| 215 | 20241126 | 151200 | 14585402000 | 23550 | 23600 | 23650 | 23550 | 1500 |
| 216 | 20241126 | 151100 | 14549992500 | 23550 | 23550 | 23600 | 23550 | 1493 |
| 217 | 20241126 | 151000 | 14514783250 | 23600 | 23600 | 23600 | 23500 | 2123 |
| 218 | 20241126 | 150900 | 14464739350 | 23550 | 23550 | 23600 | 23500 | 2620 |
| 219 | 20241126 | 150800 | 14403001700 | 23500 | 23450 | 23550 | 23450 | 7541 |
| 220 | 20241126 | 150700 | 14225700350 | 23500 | 23450 | 23500 | 23450 | 652 |
| 221 | 20241126 | 150600 | 14210402300 | 23450 | 23400 | 23500 | 23400 | 8106 |
| 222 | 20241126 | 150500 | 14020557400 | 23450 | 23400 | 23450 | 23400 | 917 |
| 223 | 20241126 | 150400 | 13999081600 | 23450 | 23400 | 23450 | 23400 | 852 |
| 224 | 20241126 | 150300 | 13979123050 | 23400 | 23400 | 23450 | 23400 | 2331 |
| 225 | 20241126 | 150200 | 13924481900 | 23400 | 23400 | 23450 | 23400 | 1909 |
| 226 | 20241126 | 150100 | 13879795300 | 23450 | 23400 | 23450 | 23400 | 907 |
| 227 | 20241126 | 150000 | 13858557050 | 23450 | 23400 | 23450 | 23400 | 1193 |
| 228 | 20241126 | 145900 | 13830618950 | 23400 | 23450 | 23450 | 23350 | 1322 |
| 229 | 20241126 | 145800 | 13799675250 | 23400 | 23400 | 23450 | 23350 | 1392 |
| 230 | 20241126 | 145700 | 13767102500 | 23350 | 23450 | 23450 | 23350 | 1051 |
| 231 | 20241126 | 145600 | 13742511950 | 23450 | 23400 | 23450 | 23350 | 640 |
| 232 | 20241126 | 145500 | 13727533100 | 23400 | 23400 | 23450 | 23350 | 866 |
| 233 | 20241126 | 145400 | 13707286450 | 23400 | 23400 | 23450 | 23350 | 2054 |
| 234 | 20241126 | 145300 | 13659277450 | 23350 | 23400 | 23400 | 23350 | 1044 |
| 235 | 20241126 | 145200 | 13634874950 | 23400 | 23400 | 23450 | 23350 | 826 |
| 236 | 20241126 | 145100 | 13615547800 | 23400 | 23400 | 23450 | 23350 | 634 |
| 237 | 20241126 | 145000 | 13600715900 | 23450 | 23400 | 23450 | 23350 | 632 |
| 238 | 20241126 | 144900 | 13585925800 | 23400 | 23400 | 23450 | 23400 | 623 |
| 239 | 20241126 | 144800 | 13571339100 | 23400 | 23400 | 23450 | 23350 | 5760 |
| 240 | 20241126 | 144700 | 13436433550 | 23350 | 23350 | 23400 | 23350 | 570 |
| 241 | 20241126 | 144600 | 13423114000 | 23350 | 23400 | 23400 | 23350 | 454 |
| 242 | 20241126 | 144500 | 13412509550 | 23350 | 23450 | 23450 | 23350 | 595 |
| 243 | 20241126 | 144400 | 13398592850 | 23400 | 23350 | 23450 | 23350 | 564 |
| 244 | 20241126 | 144300 | 13385397500 | 23350 | 23400 | 23400 | 23350 | 617 |
| 245 | 20241126 | 144200 | 13370988800 | 23350 | 23400 | 23400 | 23350 | 526 |
| 246 | 20241126 | 144100 | 13358704950 | 23400 | 23400 | 23400 | 23350 | 457 |
| 247 | 20241126 | 144000 | 13348029050 | 23350 | 23350 | 23400 | 23350 | 391 |
| 248 | 20241126 | 143900 | 13338895400 | 23400 | 23400 | 23400 | 23350 | 751 |
| 249 | 20241126 | 143800 | 13321350700 | 23450 | 23350 | 23450 | 23350 | 402 |
| 250 | 20241126 | 143700 | 13311948200 | 23350 | 23400 | 23450 | 23350 | 395 |
| 251 | 20241126 | 143600 | 13302719700 | 23400 | 23400 | 23400 | 23350 | 965 |
| 252 | 20241126 | 143500 | 13280155000 | 23400 | 23300 | 23400 | 23300 | 675 |
| 253 | 20241126 | 143400 | 13264406350 | 23350 | 23300 | 23400 | 23300 | 497 |
| 254 | 20241126 | 143300 | 13252812700 | 23350 | 23350 | 23400 | 23300 | 385 |
| 255 | 20241126 | 143200 | 13243822450 | 23350 | 23300 | 23350 | 23300 | 1653 |
| 256 | 20241126 | 143100 | 13205297650 | 23300 | 23400 | 23400 | 23300 | 384 |
| 257 | 20241126 | 143000 | 13196340200 | 23400 | 23350 | 23450 | 23300 | 615 |
| 258 | 20241126 | 142900 | 13181980500 | 23400 | 23350 | 23400 | 23300 | 2560 |
| 259 | 20241126 | 142800 | 13122114400 | 23350 | 23300 | 23400 | 23300 | 2300 |
| 260 | 20241126 | 142700 | 13068412600 | 23300 | 23250 | 23350 | 23250 | 827 |
| 261 | 20241126 | 142600 | 13049133850 | 23300 | 23300 | 23350 | 23250 | 1099 |
| 262 | 20241126 | 142500 | 13023527350 | 23300 | 23300 | 23350 | 23300 | 1015 |
| 263 | 20241126 | 142400 | 12999877750 | 23300 | 23300 | 23350 | 23300 | 2042 |
| 264 | 20241126 | 142300 | 12952293800 | 23300 | 23300 | 23350 | 23300 | 570 |
| 265 | 20241126 | 142200 | 12939010850 | 23300 | 23300 | 23350 | 23300 | 1809 |
| 266 | 20241126 | 142100 | 12896858900 | 23350 | 23300 | 23350 | 23300 | 1542 |
| 267 | 20241126 | 142000 | 12860925750 | 23300 | 23300 | 23350 | 23300 | 1415 |
| 268 | 20241126 | 141900 | 12827955300 | 23350 | 23300 | 23350 | 23300 | 454 |
| 269 | 20241126 | 141800 | 12817375250 | 23300 | 23300 | 23350 | 23300 | 748 |
| 270 | 20241126 | 141700 | 12799941750 | 23300 | 23300 | 23350 | 23300 | 1571 |
| 271 | 20241126 | 141600 | 12763337200 | 23300 | 23350 | 23350 | 23300 | 4024 |
| 272 | 20241126 | 141500 | 12669573400 | 23300 | 23300 | 23350 | 23300 | 391 |
| 273 | 20241126 | 141400 | 12660459850 | 23300 | 23350 | 23350 | 23300 | 647 |
| 274 | 20241126 | 141300 | 12645384600 | 23300 | 23300 | 23350 | 23300 | 2324 |
| 275 | 20241126 | 141200 | 12591235250 | 23350 | 23300 | 23350 | 23300 | 788 |
| 276 | 20241126 | 141100 | 12572870050 | 23300 | 23300 | 23350 | 23300 | 795 |
| 277 | 20241126 | 141000 | 12554345450 | 23350 | 23300 | 23350 | 23300 | 1048 |
| 278 | 20241126 | 140900 | 12529911550 | 23300 | 23300 | 23350 | 23300 | 1101 |
| 279 | 20241126 | 140800 | 12504253950 | 23300 | 23350 | 23350 | 23300 | 3483 |
| 280 | 20241126 | 140700 | 12423095000 | 23350 | 23350 | 23400 | 23300 | 1059 |
| 281 | 20241126 | 140600 | 12398372150 | 23350 | 23350 | 23350 | 23300 | 1022 |
| 282 | 20241126 | 140500 | 12374520400 | 23350 | 23300 | 23350 | 23300 | 405 |
| 283 | 20241126 | 140400 | 12365081150 | 23300 | 23300 | 23350 | 23300 | 908 |
| 284 | 20241126 | 140300 | 12343897600 | 23300 | 23350 | 23400 | 23300 | 2178 |
| 285 | 20241126 | 140200 | 12293118700 | 23350 | 23350 | 23400 | 23350 | 611 |
| 286 | 20241126 | 140100 | 12278849850 | 23350 | 23300 | 23400 | 23300 | 1757 |
| 287 | 20241126 | 140000 | 12237843950 | 23350 | 23300 | 23350 | 23300 | 522 |
| 288 | 20241126 | 135900 | 12225676350 | 23350 | 23350 | 23400 | 23300 | 638 |
| 289 | 20241126 | 135800 | 12210801350 | 23350 | 23350 | 23400 | 23300 | 4266 |
| 290 | 20241126 | 135700 | 12111185250 | 23350 | 23350 | 23400 | 23350 | 1064 |
| 291 | 20241126 | 135600 | 12086312200 | 23350 | 23350 | 23400 | 23350 | 530 |
| 292 | 20241126 | 135500 | 12073932600 | 23350 | 23350 | 23400 | 23350 | 1283 |
| 293 | 20241126 | 135400 | 12043934650 | 23350 | 23350 | 23400 | 23350 | 2667 |
| 294 | 20241126 | 135300 | 11981632550 | 23350 | 23350 | 23400 | 23350 | 653 |
| 295 | 20241126 | 135200 | 11966382300 | 23350 | 23400 | 23400 | 23350 | 774 |
| 296 | 20241126 | 135100 | 11948285100 | 23350 | 23350 | 23400 | 23350 | 1223 |
| 297 | 20241126 | 135000 | 11919722900 | 23350 | 23350 | 23400 | 23350 | 403 |
| 298 | 20241126 | 134900 | 11910311800 | 23350 | 23350 | 23400 | 23350 | 489 |
| 299 | 20241126 | 134800 | 11898889050 | 23350 | 23350 | 23400 | 23350 | 925 |
| 300 | 20241126 | 134700 | 11877268800 | 23350 | 23400 | 23400 | 23350 | 3624 |
| 301 | 20241126 | 134600 | 11792477500 | 23400 | 23400 | 23450 | 23400 | 3521 |
| 302 | 20241126 | 134500 | 11710084700 | 23450 | 23400 | 23450 | 23400 | 3785 |
| 303 | 20241126 | 134400 | 11621509550 | 23400 | 23450 | 23450 | 23400 | 2039 |
| 304 | 20241126 | 134300 | 11573794700 | 23400 | 23400 | 23450 | 23400 | 395 |
| 305 | 20241126 | 134200 | 11564547550 | 23400 | 23400 | 23450 | 23400 | 656 |
| 306 | 20241126 | 134100 | 11549191700 | 23400 | 23400 | 23450 | 23400 | 388 |
| 307 | 20241126 | 134000 | 11540108650 | 23400 | 23450 | 23450 | 23400 | 567 |
| 308 | 20241126 | 133900 | 11526830600 | 23450 | 23450 | 23500 | 23450 | 1201 |
| 309 | 20241126 | 133800 | 11498664650 | 23450 | 23450 | 23500 | 23450 | 735 |
| 310 | 20241126 | 133700 | 11481427450 | 23450 | 23500 | 23500 | 23450 | 658 |
| 311 | 20241126 | 133600 | 11465995750 | 23450 | 23450 | 23500 | 23400 | 474 |
| 312 | 20241126 | 133500 | 11454882650 | 23450 | 23450 | 23500 | 23450 | 498 |
| 313 | 20241126 | 133400 | 11443202000 | 23450 | 23450 | 23450 | 23450 | 295 |
| 314 | 20241126 | 133300 | 11436284250 | 23450 | 23450 | 23500 | 23450 | 305 |
| 315 | 20241126 | 133200 | 11429127350 | 23450 | 23450 | 23500 | 23400 | 628 |
| 316 | 20241126 | 133100 | 11414405400 | 23450 | 23450 | 23500 | 23450 | 116 |
| 317 | 20241126 | 133000 | 11411685150 | 23450 | 23500 | 23500 | 23450 | 416 |
| 318 | 20241126 | 132900 | 11401918400 | 23450 | 23450 | 23500 | 23450 | 531 |
| 319 | 20241126 | 132800 | 11389464950 | 23450 | 23450 | 23450 | 23450 | 122 |
| 320 | 20241126 | 132700 | 11386604050 | 23450 | 23400 | 23500 | 23400 | 3916 |
| 321 | 20241126 | 132600 | 11294863700 | 23400 | 23400 | 23450 | 23400 | 899 |
| 322 | 20241126 | 132500 | 11273817950 | 23400 | 23450 | 23500 | 23400 | 12099 |
| 323 | 20241126 | 132400 | 10990160300 | 23500 | 23500 | 23550 | 23450 | 9635 |
| 324 | 20241126 | 132300 | 10763777600 | 23500 | 23550 | 23550 | 23500 | 1215 |
| 325 | 20241126 | 132200 | 10735224350 | 23550 | 23550 | 23550 | 23500 | 992 |
| 326 | 20241126 | 132100 | 10711894900 | 23550 | 23550 | 23550 | 23500 | 403 |
| 327 | 20241126 | 132000 | 10702417450 | 23500 | 23550 | 23550 | 23500 | 161 |
| 328 | 20241126 | 131900 | 10698633400 | 23500 | 23550 | 23550 | 23500 | 394 |
| 329 | 20241126 | 131800 | 10689371900 | 23550 | 23500 | 23550 | 23500 | 892 |
| 330 | 20241126 | 131700 | 10668381600 | 23550 | 23550 | 23550 | 23500 | 166 |
| 331 | 20241126 | 131600 | 10664475250 | 23500 | 23550 | 23550 | 23500 | 210 |
| 332 | 20241126 | 131500 | 10659538950 | 23500 | 23550 | 23550 | 23500 | 546 |
| 333 | 20241126 | 131400 | 10646683050 | 23550 | 23550 | 23550 | 23550 | 202 |
| 334 | 20241126 | 131300 | 10641925950 | 23550 | 23550 | 23600 | 23550 | 679 |
| 335 | 20241126 | 131200 | 10625935200 | 23550 | 23600 | 23600 | 23550 | 178 |
| 336 | 20241126 | 131100 | 10621739150 | 23550 | 23550 | 23600 | 23550 | 449 |
| 337 | 20241126 | 131000 | 10611164850 | 23550 | 23600 | 23600 | 23550 | 276 |
| 338 | 20241126 | 130900 | 10604664850 | 23550 | 23550 | 23600 | 23550 | 224 |
| 339 | 20241126 | 130800 | 10599386900 | 23550 | 23550 | 23600 | 23550 | 527 |
| 340 | 20241126 | 130700 | 10586974350 | 23550 | 23550 | 23600 | 23550 | 343 |
| 341 | 20241126 | 130600 | 10578896300 | 23600 | 23600 | 23600 | 23550 | 134 |
| 342 | 20241126 | 130500 | 10575736350 | 23550 | 23550 | 23550 | 23500 | 178 |
| 343 | 20241126 | 130400 | 10571546600 | 23550 | 23600 | 23600 | 23500 | 1543 |
| 344 | 20241126 | 130300 | 10535208700 | 23550 | 23550 | 23600 | 23550 | 511 |
| 345 | 20241126 | 130200 | 10523172150 | 23550 | 23550 | 23550 | 23550 | 745 |
| 346 | 20241126 | 130100 | 10505627400 | 23550 | 23600 | 23600 | 23550 | 360 |
| 347 | 20241126 | 130000 | 10497145850 | 23600 | 23550 | 23600 | 23550 | 305 |
| 348 | 20241126 | 125900 | 10489960350 | 23550 | 23550 | 23600 | 23550 | 243 |
| 349 | 20241126 | 125800 | 10484237350 | 23550 | 23550 | 23550 | 23500 | 427 |
| 350 | 20241126 | 125700 | 10474184550 | 23550 | 23550 | 23550 | 23500 | 1837 |
| 351 | 20241126 | 125600 | 10430995700 | 23550 | 23550 | 23550 | 23550 | 1479 |
| 352 | 20241126 | 125500 | 10396165250 | 23550 | 23550 | 23550 | 23500 | 228 |
| 353 | 20241126 | 125400 | 10390798350 | 23550 | 23600 | 23600 | 23550 | 578 |
| 354 | 20241126 | 125300 | 10377182200 | 23550 | 23500 | 23550 | 23500 | 473 |
| 355 | 20241126 | 125200 | 10366052550 | 23550 | 23500 | 23550 | 23500 | 110 |
| 356 | 20241126 | 125100 | 10363466000 | 23500 | 23500 | 23550 | 23500 | 746 |
| 357 | 20241126 | 125000 | 10345903150 | 23550 | 23550 | 23550 | 23500 | 403 |
| 358 | 20241126 | 124900 | 10336417950 | 23500 | 23550 | 23550 | 23500 | 579 |
| 359 | 20241126 | 124800 | 10322808300 | 23500 | 23500 | 23550 | 23500 | 420 |
| 360 | 20241126 | 124700 | 10312935300 | 23500 | 23550 | 23550 | 23500 | 945 |
| 361 | 20241126 | 124600 | 10290689950 | 23500 | 23550 | 23550 | 23500 | 287 |
| 362 | 20241126 | 124500 | 10283944450 | 23550 | 23500 | 23550 | 23500 | 435 |
| 363 | 20241126 | 124400 | 10273709950 | 23550 | 23600 | 23600 | 23500 | 851 |
| 364 | 20241126 | 124300 | 10253672650 | 23550 | 23550 | 23600 | 23550 | 463 |
| 365 | 20241126 | 124200 | 10242766850 | 23600 | 23550 | 23600 | 23550 | 181 |
| 366 | 20241126 | 124100 | 10238501400 | 23550 | 23550 | 23600 | 23550 | 634 |
| 367 | 20241126 | 124000 | 10223570350 | 23550 | 23600 | 23600 | 23550 | 118 |
| 368 | 20241126 | 123900 | 10220789200 | 23600 | 23600 | 23600 | 23550 | 449 |
| 369 | 20241126 | 123800 | 10210211450 | 23550 | 23550 | 23550 | 23550 | 274 |
| 370 | 20241126 | 123700 | 10203758750 | 23550 | 23550 | 23550 | 23500 | 417 |
| 371 | 20241126 | 123600 | 10193940600 | 23500 | 23550 | 23550 | 23500 | 382 |
| 372 | 20241126 | 123500 | 10184950350 | 23550 | 23550 | 23550 | 23500 | 336 |
| 373 | 20241126 | 123400 | 10177040100 | 23550 | 23500 | 23550 | 23500 | 305 |
| 374 | 20241126 | 123300 | 10169865600 | 23550 | 23550 | 23550 | 23500 | 300 |
| 375 | 20241126 | 123200 | 10162801950 | 23550 | 23500 | 23550 | 23500 | 988 |
| 376 | 20241126 | 123100 | 10139545550 | 23500 | 23550 | 23550 | 23500 | 418 |
| 377 | 20241126 | 123000 | 10129714350 | 23550 | 23550 | 23550 | 23500 | 297 |
| 378 | 20241126 | 122900 | 10122732750 | 23500 | 23550 | 23550 | 23500 | 922 |
| 379 | 20241126 | 122800 | 10101054800 | 23550 | 23550 | 23550 | 23500 | 443 |
| 380 | 20241126 | 122700 | 10090628200 | 23550 | 23550 | 23550 | 23500 | 139 |
| 381 | 20241126 | 122600 | 10087361000 | 23550 | 23550 | 23550 | 23500 | 342 |
| 382 | 20241126 | 122500 | 10079309250 | 23500 | 23550 | 23600 | 23500 | 1411 |
| 383 | 20241126 | 122400 | 10046084750 | 23550 | 23600 | 23600 | 23500 | 3546 |
| 384 | 20241126 | 122300 | 9962576950 | 23600 | 23550 | 23600 | 23550 | 3356 |
| 385 | 20241126 | 122200 | 9883537100 | 23600 | 23600 | 23600 | 23550 | 542 |
| 386 | 20241126 | 122100 | 9870768100 | 23600 | 23550 | 23600 | 23550 | 260 |
| 387 | 20241126 | 122000 | 9864641900 | 23550 | 23600 | 23600 | 23550 | 146 |
| 388 | 20241126 | 121900 | 9861202850 | 23550 | 23550 | 23600 | 23550 | 115 |
| 389 | 20241126 | 121800 | 9858491800 | 23600 | 23550 | 23600 | 23550 | 391 |
| 390 | 20241126 | 121700 | 9849274250 | 23600 | 23600 | 23600 | 23550 | 96 |
| 391 | 20241126 | 121600 | 9847011900 | 23550 | 23550 | 23600 | 23550 | 243 |
| 392 | 20241126 | 121500 | 9841285650 | 23600 | 23600 | 23650 | 23550 | 225 |
| 393 | 20241126 | 121400 | 9835979750 | 23600 | 23600 | 23650 | 23550 | 150 |
| 394 | 20241126 | 121300 | 9832440150 | 23600 | 23600 | 23600 | 23600 | 538 |
| 395 | 20241126 | 121200 | 9819743350 | 23600 | 23600 | 23600 | 23600 | 474 |
| 396 | 20241126 | 121100 | 9808556950 | 23600 | 23600 | 23650 | 23550 | 166 |
| 397 | 20241126 | 121000 | 9804641350 | 23600 | 23600 | 23650 | 23600 | 1444 |
| 398 | 20241126 | 120900 | 9770560400 | 23600 | 23600 | 23650 | 23600 | 296 |
| 399 | 20241126 | 120800 | 9763574750 | 23600 | 23600 | 23600 | 23600 | 366 |
| 400 | 20241126 | 120700 | 9754937150 | 23650 | 23600 | 23650 | 23600 | 441 |
| 401 | 20241126 | 120600 | 9744524300 | 23600 | 23600 | 23600 | 23550 | 458 |
| 402 | 20241126 | 120500 | 9733716450 | 23600 | 23600 | 23650 | 23550 | 502 |
| 403 | 20241126 | 120400 | 9721877600 | 23600 | 23650 | 23650 | 23600 | 291 |
| 404 | 20241126 | 120300 | 9715005750 | 23600 | 23600 | 23650 | 23550 | 1983 |
| 405 | 20241126 | 120200 | 9668285250 | 23650 | 23650 | 23650 | 23600 | 1531 |
| 406 | 20241126 | 120100 | 9632128050 | 23650 | 23600 | 23650 | 23550 | 406 |
| 407 | 20241126 | 120000 | 9622547400 | 23600 | 23600 | 23650 | 23600 | 523 |
| 408 | 20241126 | 115900 | 9610202800 | 23600 | 23600 | 23600 | 23550 | 605 |
| 409 | 20241126 | 115800 | 9595933600 | 23600 | 23600 | 23650 | 23600 | 549 |
| 410 | 20241126 | 115700 | 9582973650 | 23600 | 23600 | 23650 | 23600 | 218 |
| 411 | 20241126 | 115600 | 9577826750 | 23650 | 23600 | 23650 | 23600 | 505 |
| 412 | 20241126 | 115500 | 9565908600 | 23600 | 23600 | 23650 | 23600 | 348 |
| 413 | 20241126 | 115400 | 9557693300 | 23650 | 23550 | 23650 | 23550 | 192 |
| 414 | 20241126 | 115300 | 9553164000 | 23600 | 23550 | 23650 | 23550 | 435 |
| 415 | 20241126 | 115200 | 9542916000 | 23550 | 23600 | 23650 | 23550 | 563 |
| 416 | 20241126 | 115100 | 9529637950 | 23600 | 23650 | 23650 | 23550 | 4238 |
| 417 | 20241126 | 115000 | 9429735100 | 23650 | 23650 | 23700 | 23600 | 355 |
| 418 | 20241126 | 114900 | 9421340400 | 23700 | 23600 | 23700 | 23600 | 265 |
| 419 | 20241126 | 114800 | 9415073000 | 23600 | 23600 | 23650 | 23600 | 1885 |
| 420 | 20241126 | 114700 | 9370506600 | 23600 | 23600 | 23600 | 23550 | 680 |
| 421 | 20241126 | 114600 | 9354474000 | 23600 | 23600 | 23600 | 23550 | 1428 |
| 422 | 20241126 | 114500 | 9320825600 | 23550 | 23550 | 23600 | 23550 | 791 |
| 423 | 20241126 | 114400 | 9302176600 | 23600 | 23550 | 23600 | 23550 | 279 |
| 424 | 20241126 | 114300 | 9295605650 | 23550 | 23550 | 23600 | 23550 | 381 |
| 425 | 20241126 | 114200 | 9286624450 | 23600 | 23550 | 23600 | 23550 | 372 |
| 426 | 20241126 | 114100 | 9277861500 | 23550 | 23550 | 23600 | 23550 | 398 |
| 427 | 20241126 | 114000 | 9268487400 | 23600 | 23550 | 23600 | 23550 | 468 |
| 428 | 20241126 | 113900 | 9257450600 | 23550 | 23600 | 23600 | 23550 | 491 |
| 429 | 20241126 | 113800 | 9245870850 | 23600 | 23600 | 23650 | 23550 | 308 |
| 430 | 20241126 | 113700 | 9238615550 | 23600 | 23550 | 23650 | 23550 | 1111 |
| 431 | 20241126 | 113600 | 9212423900 | 23550 | 23600 | 23650 | 23550 | 6188 |
| 432 | 20241126 | 113500 | 9066648300 | 23650 | 23600 | 23650 | 23550 | 961 |
| 433 | 20241126 | 113400 | 9043983250 | 23600 | 23600 | 23650 | 23600 | 817 |
| 434 | 20241126 | 113300 | 9024699550 | 23600 | 23600 | 23600 | 23550 | 1329 |
| 435 | 20241126 | 113200 | 8993338600 | 23550 | 23600 | 23650 | 23550 | 5264 |
| 436 | 20241126 | 113100 | 8869110700 | 23650 | 23650 | 23650 | 23600 | 1996 |
| 437 | 20241126 | 113000 | 8821955700 | 23600 | 23650 | 23650 | 23600 | 716 |
| 438 | 20241126 | 112900 | 8805042150 | 23650 | 23650 | 23650 | 23600 | 3316 |
| 439 | 20241126 | 112800 | 8726665850 | 23650 | 23650 | 23700 | 23650 | 440 |
| 440 | 20241126 | 112700 | 8716253900 | 23650 | 23650 | 23700 | 23650 | 1069 |
| 441 | 20241126 | 112600 | 8690971850 | 23650 | 23650 | 23700 | 23650 | 185 |
| 442 | 20241126 | 112500 | 8686596550 | 23650 | 23650 | 23700 | 23650 | 569 |
| 443 | 20241126 | 112400 | 8673136500 | 23650 | 23700 | 23700 | 23600 | 6740 |
| 444 | 20241126 | 112300 | 8513749550 | 23650 | 23700 | 23750 | 23650 | 469 |
| 445 | 20241126 | 112200 | 8502642800 | 23700 | 23650 | 23800 | 23650 | 2774 |
| 446 | 20241126 | 112100 | 8436897500 | 23650 | 23750 | 23800 | 23650 | 3675 |
| 447 | 20241126 | 112000 | 8349747550 | 23750 | 23750 | 23800 | 23750 | 258 |
| 448 | 20241126 | 111900 | 8343620000 | 23750 | 23750 | 23750 | 23700 | 1941 |
| 449 | 20241126 | 111800 | 8297531400 | 23750 | 23800 | 23800 | 23700 | 226 |
| 450 | 20241126 | 111700 | 8292173300 | 23700 | 23750 | 23800 | 23700 | 1588 |
| 451 | 20241126 | 111600 | 8254509500 | 23750 | 23800 | 23800 | 23700 | 628 |
| 452 | 20241126 | 111500 | 8239592150 | 23750 | 23750 | 23800 | 23700 | 955 |
| 453 | 20241126 | 111400 | 8216920600 | 23750 | 23750 | 23750 | 23700 | 275 |
| 454 | 20241126 | 111300 | 8210392650 | 23750 | 23750 | 23750 | 23700 | 340 |
| 455 | 20241126 | 111200 | 8202327500 | 23750 | 23750 | 23800 | 23750 | 502 |
| 456 | 20241126 | 111100 | 8190400800 | 23750 | 23750 | 23800 | 23750 | 87 |
| 457 | 20241126 | 111000 | 8188334500 | 23750 | 23750 | 23800 | 23750 | 276 |
| 458 | 20241126 | 110900 | 8181775000 | 23750 | 23750 | 23800 | 23700 | 290 |
| 459 | 20241126 | 110800 | 8174893050 | 23750 | 23750 | 23750 | 23750 | 100 |
| 460 | 20241126 | 110700 | 8172518050 | 23750 | 23750 | 23800 | 23750 | 542 |
| 461 | 20241126 | 110600 | 8159642300 | 23700 | 23750 | 23750 | 23700 | 2597 |
| 462 | 20241126 | 110500 | 8098082200 | 23750 | 23700 | 23750 | 23700 | 685 |
| 463 | 20241126 | 110400 | 8081818450 | 23700 | 23700 | 23750 | 23700 | 138 |
| 464 | 20241126 | 110300 | 8078545350 | 23700 | 23700 | 23750 | 23650 | 4667 |
| 465 | 20241126 | 110200 | 7967935750 | 23700 | 23750 | 23750 | 23700 | 2629 |
| 466 | 20241126 | 110100 | 7905621200 | 23750 | 23750 | 23750 | 23700 | 923 |
| 467 | 20241126 | 110000 | 7883742150 | 23700 | 23750 | 23750 | 23700 | 2061 |
| 468 | 20241126 | 105900 | 7834890450 | 23750 | 23700 | 23750 | 23700 | 189 |
| 469 | 20241126 | 105800 | 7830408900 | 23750 | 23750 | 23750 | 23700 | 266 |
| 470 | 20241126 | 105700 | 7824100050 | 23750 | 23750 | 23750 | 23700 | 62 |
| 471 | 20241126 | 105600 | 7822629850 | 23700 | 23700 | 23750 | 23700 | 1277 |
| 472 | 20241126 | 105500 | 7792352150 | 23700 | 23800 | 23800 | 23700 | 4071 |
| 473 | 20241126 | 105400 | 7695705750 | 23750 | 23700 | 23800 | 23700 | 8191 |
| 474 | 20241126 | 105300 | 7501154800 | 23750 | 23650 | 23750 | 23650 | 1182 |
| 475 | 20241126 | 105200 | 7473142750 | 23650 | 23700 | 23700 | 23650 | 452 |
| 476 | 20241126 | 105100 | 7462442000 | 23700 | 23700 | 23700 | 23700 | 163 |
| 477 | 20241126 | 105000 | 7458578900 | 23650 | 23700 | 23700 | 23650 | 834 |
| 478 | 20241126 | 104900 | 7438817550 | 23750 | 23700 | 23750 | 23650 | 1211 |
| 479 | 20241126 | 104800 | 7410109350 | 23700 | 23700 | 23700 | 23650 | 780 |
| 480 | 20241126 | 104700 | 7391624800 | 23700 | 23700 | 23750 | 23650 | 855 |
| 481 | 20241126 | 104600 | 7371364950 | 23650 | 23750 | 23750 | 23650 | 6507 |
| 482 | 20241126 | 104500 | 7217166850 | 23750 | 23750 | 23750 | 23700 | 459 |
| 483 | 20241126 | 104400 | 7206283550 | 23700 | 23700 | 23750 | 23700 | 404 |
| 484 | 20241126 | 104300 | 7196701850 | 23750 | 23700 | 23750 | 23700 | 258 |
| 485 | 20241126 | 104200 | 7190584700 | 23700 | 23750 | 23750 | 23650 | 2322 |
| 486 | 20241126 | 104100 | 7135578850 | 23700 | 23700 | 23750 | 23700 | 308 |
| 487 | 20241126 | 104000 | 7128276700 | 23750 | 23750 | 23750 | 23700 | 364 |
| 488 | 20241126 | 103900 | 7119640750 | 23750 | 23700 | 23750 | 23700 | 1152 |
| 489 | 20241126 | 103800 | 7092291150 | 23750 | 23700 | 23750 | 23700 | 355 |
| 490 | 20241126 | 103700 | 7083870600 | 23750 | 23700 | 23750 | 23700 | 294 |
| 491 | 20241126 | 103600 | 7076899100 | 23750 | 23700 | 23750 | 23650 | 361 |
| 492 | 20241126 | 103500 | 7068348700 | 23650 | 23750 | 23750 | 23650 | 1036 |
| 493 | 20241126 | 103400 | 7043797850 | 23700 | 23650 | 23700 | 23600 | 1281 |
| 494 | 20241126 | 103300 | 7013471400 | 23650 | 23650 | 23700 | 23600 | 2216 |
| 495 | 20241126 | 103200 | 6961064700 | 23650 | 23650 | 23700 | 23650 | 4987 |
| 496 | 20241126 | 103100 | 6843116050 | 23650 | 23700 | 23750 | 23650 | 1904 |
| 497 | 20241126 | 103000 | 6797998150 | 23750 | 23700 | 23750 | 23700 | 1321 |
| 498 | 20241126 | 102900 | 6766690150 | 23750 | 23700 | 23800 | 23700 | 340 |
| 499 | 20241126 | 102800 | 6758613650 | 23750 | 23750 | 23800 | 23700 | 2912 |
| 500 | 20241126 | 102700 | 6689580300 | 23750 | 23750 | 23800 | 23750 | 273 |
| 501 | 20241126 | 102600 | 6683095500 | 23750 | 23700 | 23750 | 23700 | 735 |
| 502 | 20241126 | 102500 | 6665652300 | 23700 | 23750 | 23800 | 23700 | 3018 |
| 503 | 20241126 | 102400 | 6594086600 | 23750 | 23800 | 23850 | 23750 | 4158 |
| 504 | 20241126 | 102300 | 6495315750 | 23750 | 23800 | 23850 | 23750 | 1103 |
| 505 | 20241126 | 102200 | 6469092450 | 23800 | 23800 | 23800 | 23750 | 622 |
| 506 | 20241126 | 102100 | 6454295350 | 23750 | 23750 | 23800 | 23750 | 235 |
| 507 | 20241126 | 102000 | 6448709000 | 23800 | 23750 | 23800 | 23750 | 1083 |
| 508 | 20241126 | 101900 | 6422945600 | 23750 | 23750 | 23800 | 23750 | 627 |
| 509 | 20241126 | 101800 | 6408054300 | 23750 | 23750 | 23800 | 23750 | 178 |
| 510 | 20241126 | 101700 | 6403824200 | 23800 | 23750 | 23850 | 23750 | 2276 |
| 511 | 20241126 | 101600 | 6349736850 | 23750 | 23800 | 23850 | 23750 | 1580 |
| 512 | 20241126 | 101500 | 6312166700 | 23850 | 23850 | 23850 | 23800 | 288 |
| 513 | 20241126 | 101400 | 6305308700 | 23850 | 23850 | 23850 | 23750 | 4456 |
| 514 | 20241126 | 101300 | 6199270250 | 23850 | 23800 | 23900 | 23800 | 372 |
| 515 | 20241126 | 101200 | 6190397500 | 23850 | 23850 | 23900 | 23850 | 427 |
| 516 | 20241126 | 101100 | 6180213450 | 23800 | 23850 | 23900 | 23800 | 1390 |
| 517 | 20241126 | 101000 | 6147108250 | 23900 | 23900 | 23900 | 23850 | 346 |
| 518 | 20241126 | 100900 | 6138854800 | 23900 | 23900 | 23900 | 23800 | 885 |
| 519 | 20241126 | 100800 | 6117747800 | 23900 | 23850 | 23900 | 23850 | 2276 |
| 520 | 20241126 | 100700 | 6063410100 | 23900 | 23900 | 23900 | 23850 | 928 |
| 521 | 20241126 | 100600 | 6041275950 | 23900 | 23850 | 23900 | 23850 | 46 |
| 522 | 20241126 | 100500 | 6040176800 | 23900 | 23900 | 24000 | 23900 | 3245 |
| 523 | 20241126 | 100400 | 5962557500 | 23900 | 23900 | 23950 | 23900 | 321 |
| 524 | 20241126 | 100300 | 5954877650 | 23900 | 23900 | 23900 | 23850 | 1093 |
| 525 | 20241126 | 100200 | 5928761400 | 23900 | 23850 | 23950 | 23850 | 128 |
| 526 | 20241126 | 100100 | 5925703450 | 23900 | 23850 | 23950 | 23850 | 873 |
| 527 | 20241126 | 100000 | 5904868350 | 23850 | 23850 | 23950 | 23850 | 1531 |
| 528 | 20241126 | 095900 | 5868286450 | 23850 | 23800 | 23900 | 23800 | 927 |
| 529 | 20241126 | 095800 | 5846168600 | 23800 | 23900 | 23900 | 23800 | 1212 |
| 530 | 20241126 | 095700 | 5817263050 | 23900 | 24000 | 24000 | 23800 | 4040 |
| 531 | 20241126 | 095600 | 5720996350 | 24000 | 24000 | 24000 | 23900 | 288 |
| 532 | 20241126 | 095500 | 5714100750 | 24000 | 23950 | 24000 | 23900 | 1267 |
| 533 | 20241126 | 095400 | 5683813700 | 23900 | 23900 | 24000 | 23900 | 532 |
| 534 | 20241126 | 095300 | 5671052350 | 24000 | 23950 | 24000 | 23900 | 805 |
| 535 | 20241126 | 095200 | 5651770750 | 24000 | 24050 | 24050 | 24000 | 553 |
| 536 | 20241126 | 095100 | 5638496750 | 24000 | 23950 | 24050 | 23900 | 2911 |
| 537 | 20241126 | 095000 | 5568774700 | 24000 | 23900 | 24000 | 23900 | 389 |
| 538 | 20241126 | 094900 | 5559461200 | 23950 | 23950 | 23950 | 23850 | 1939 |
| 539 | 20241126 | 094800 | 5513106850 | 24000 | 23950 | 24050 | 23850 | 4432 |
| 540 | 20241126 | 094700 | 5407264400 | 23950 | 24050 | 24050 | 23950 | 1504 |
| 541 | 20241126 | 094600 | 5371198700 | 24050 | 24050 | 24150 | 24000 | 1807 |
| 542 | 20241126 | 094500 | 5327719900 | 24050 | 24100 | 24150 | 24050 | 1584 |
| 543 | 20241126 | 094400 | 5289554700 | 24150 | 24100 | 24150 | 24100 | 302 |
| 544 | 20241126 | 094300 | 5282272000 | 24150 | 24100 | 24150 | 24100 | 1645 |
| 545 | 20241126 | 094200 | 5242575050 | 24100 | 24100 | 24150 | 24050 | 3451 |
| 546 | 20241126 | 094100 | 5159491000 | 24100 | 24100 | 24150 | 24000 | 3369 |
| 547 | 20241126 | 094000 | 5078511250 | 24100 | 24150 | 24150 | 24000 | 10423 |
| 548 | 20241126 | 093900 | 4827705550 | 24150 | 24150 | 24150 | 24100 | 198 |
| 549 | 20241126 | 093800 | 4822924300 | 24150 | 24150 | 24250 | 24150 | 11266 |
| 550 | 20241126 | 093700 | 4550518350 | 24150 | 24100 | 24150 | 24100 | 1203 |
| 551 | 20241126 | 093600 | 4521522100 | 24100 | 24100 | 24150 | 24100 | 146 |
| 552 | 20241126 | 093500 | 4518002600 | 24100 | 24050 | 24150 | 24050 | 948 |
| 553 | 20241126 | 093400 | 4495154850 | 24150 | 24100 | 24150 | 24050 | 1053 |
| 554 | 20241126 | 093300 | 4469780300 | 24100 | 24100 | 24100 | 24000 | 719 |
| 555 | 20241126 | 093200 | 4452494550 | 24100 | 24050 | 24150 | 24050 | 1729 |
| 556 | 20241126 | 093100 | 4410830700 | 24050 | 24100 | 24100 | 24000 | 1551 |
| 557 | 20241126 | 093000 | 4373524000 | 24100 | 24000 | 24100 | 24000 | 4099 |
| 558 | 20241126 | 092900 | 4275012350 | 24000 | 24000 | 24050 | 24000 | 1523 |
| 559 | 20241126 | 092800 | 4238460300 | 24000 | 24000 | 24000 | 23900 | 2895 |
| 560 | 20241126 | 092700 | 4169148800 | 24000 | 24000 | 24100 | 24000 | 1147 |
| 561 | 20241126 | 092600 | 4141616900 | 24000 | 24050 | 24050 | 23950 | 505 |
| 562 | 20241126 | 092500 | 4129503300 | 24050 | 24000 | 24100 | 23950 | 2019 |
| 563 | 20241126 | 092400 | 4081018200 | 24000 | 24100 | 24100 | 23950 | 4455 |
| 564 | 20241126 | 092300 | 3974143300 | 24050 | 23900 | 24050 | 23800 | 3896 |
| 565 | 20241126 | 092200 | 3880739300 | 23800 | 23950 | 23950 | 23800 | 4133 |
| 566 | 20241126 | 092100 | 3782184050 | 24000 | 23900 | 24000 | 23900 | 1570 |
| 567 | 20241126 | 092000 | 3744626800 | 23850 | 23900 | 23950 | 23850 | 602 |
| 568 | 20241126 | 091900 | 3730240050 | 23950 | 23950 | 24000 | 23900 | 1673 |
| 569 | 20241126 | 091800 | 3690148050 | 23950 | 24050 | 24050 | 23950 | 3472 |
| 570 | 20241126 | 091700 | 3606770800 | 24000 | 23900 | 24050 | 23850 | 7203 |
| 571 | 20241126 | 091600 | 3434097900 | 23900 | 23750 | 23900 | 23750 | 5018 |
| 572 | 20241126 | 091500 | 3314575700 | 23800 | 23850 | 23850 | 23750 | 4061 |
| 573 | 20241126 | 091400 | 3217911000 | 23800 | 23800 | 23850 | 23750 | 1575 |
| 574 | 20241126 | 091300 | 3180435950 | 23800 | 23800 | 23800 | 23750 | 1783 |
| 575 | 20241126 | 091200 | 3138006100 | 23800 | 23800 | 23850 | 23750 | 2091 |
| 576 | 20241126 | 091100 | 3088242450 | 23800 | 23750 | 23800 | 23750 | 2365 |
| 577 | 20241126 | 091000 | 3032012050 | 23750 | 23650 | 23750 | 23600 | 4160 |
| 578 | 20241126 | 090900 | 2933520450 | 23600 | 23550 | 23600 | 23400 | 10862 |
| 579 | 20241126 | 090800 | 2678480250 | 23500 | 23550 | 23600 | 23450 | 16367 |
| 580 | 20241126 | 090700 | 2294377750 | 23550 | 23650 | 23650 | 23400 | 15588 |
| 581 | 20241126 | 090600 | 1927530350 | 23650 | 23750 | 23750 | 23600 | 12985 |
| 582 | 20241126 | 090500 | 1620228550 | 23750 | 23850 | 23900 | 23750 | 9926 |
| 583 | 20241126 | 090400 | 1383956900 | 23900 | 23800 | 23900 | 23800 | 4408 |
| 584 | 20241126 | 090300 | 1278803500 | 23900 | 24000 | 24000 | 23850 | 10792 |
| 585 | 20241126 | 090200 | 1020935950 | 23950 | 23900 | 24000 | 23850 | 3691 |
| 586 | 20241126 | 090100 | 932535500 | 23900 | 23650 | 23900 | 23650 | 7737 |
| 587 | 20241126 | 090000 | 748196350 | 23650 | 24200 | 24200 | 23600 | 31146 |