32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 185300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 7970 |
| 3 | 20241126 | 185200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20241126 | 185100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20241126 | 185000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20241126 | 184900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20241126 | 184800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20241126 | 184700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20241126 | 184600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20241126 | 184500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20241126 | 184400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20241126 | 184300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20241126 | 184200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20241126 | 184100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20241126 | 184000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20241126 | 183900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20241126 | 183800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20241126 | 183700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20241126 | 183600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20241126 | 183500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20241126 | 183400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20241126 | 183300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20241126 | 183200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20241126 | 183100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20241126 | 183000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20241126 | 182900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20241126 | 182800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20241126 | 182700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20241126 | 182600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20241126 | 182500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20241126 | 182400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20241126 | 182300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 7970 |
| 33 | 20241126 | 182200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20241126 | 182100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20241126 | 182000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20241126 | 181900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20241126 | 181800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20241126 | 181700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20241126 | 181600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20241126 | 181500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20241126 | 181400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20241126 | 181300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20241126 | 181200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20241126 | 181100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20241126 | 181000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20241126 | 180900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20241126 | 180800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20241126 | 180700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20241126 | 180600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20241126 | 180500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20241126 | 180400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20241126 | 180300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20241126 | 180200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20241126 | 180100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20241126 | 180000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20241126 | 175900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20241126 | 175800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20241126 | 175700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20241126 | 175600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20241126 | 175500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20241126 | 175400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20241126 | 175300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 7970 |
| 63 | 20241126 | 175200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20241126 | 175100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20241126 | 175000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20241126 | 174900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20241126 | 174800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20241126 | 174700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20241126 | 174600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20241126 | 174500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20241126 | 174400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20241126 | 174300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20241126 | 174200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20241126 | 174100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20241126 | 174000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20241126 | 173900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20241126 | 173800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20241126 | 173700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20241126 | 173600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20241126 | 173500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20241126 | 173400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20241126 | 173300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20241126 | 173200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20241126 | 173100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20241126 | 173000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20241126 | 172900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20241126 | 172800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20241126 | 172700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20241126 | 172600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20241126 | 172500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20241126 | 172400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20241126 | 172300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 7970 |
| 93 | 20241126 | 172200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20241126 | 172100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20241126 | 172000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20241126 | 171900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20241126 | 171800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20241126 | 171700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20241126 | 171600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20241126 | 171500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20241126 | 171400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20241126 | 171300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20241126 | 171200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20241126 | 171100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20241126 | 171000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20241126 | 170900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20241126 | 170800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20241126 | 170700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20241126 | 170600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20241126 | 170500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20241126 | 170400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20241126 | 170300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20241126 | 170200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20241126 | 170100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20241126 | 170000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20241126 | 165900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20241126 | 165800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20241126 | 165700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20241126 | 165600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20241126 | 165500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20241126 | 165400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20241126 | 165300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 7970 |
| 123 | 20241126 | 165200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20241126 | 165100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20241126 | 165000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20241126 | 164900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20241126 | 164800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20241126 | 164700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20241126 | 164600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20241126 | 164500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20241126 | 164400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20241126 | 164300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20241126 | 164200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20241126 | 164100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20241126 | 164000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20241126 | 163900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20241126 | 163800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20241126 | 163700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20241126 | 163600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20241126 | 163500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20241126 | 163400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20241126 | 163300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20241126 | 163200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20241126 | 163100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20241126 | 163000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20241126 | 162900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20241126 | 162800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20241126 | 162700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20241126 | 162600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20241126 | 162500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20241126 | 162400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20241126 | 162300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 7970 |
| 153 | 20241126 | 162200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20241126 | 162100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20241126 | 162000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20241126 | 161900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20241126 | 161800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20241126 | 161700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20241126 | 161600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20241126 | 161500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20241126 | 161400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20241126 | 161300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20241126 | 161200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20241126 | 161100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20241126 | 161000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20241126 | 160900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20241126 | 160800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20241126 | 160700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20241126 | 160600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20241126 | 160500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20241126 | 160400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20241126 | 160300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20241126 | 160200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20241126 | 160100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20241126 | 160000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20241126 | 155900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20241126 | 155800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20241126 | 155700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20241126 | 155600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20241126 | 155500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20241126 | 155400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20241126 | 155300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 7970 |
| 183 | 20241126 | 155200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20241126 | 155100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20241126 | 155000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20241126 | 154900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20241126 | 154800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20241126 | 154700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20241126 | 154600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20241126 | 154500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20241126 | 154400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20241126 | 154300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20241126 | 154200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20241126 | 154100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20241126 | 154000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20241126 | 153900 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20241126 | 153800 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20241126 | 153700 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20241126 | 153600 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20241126 | 153500 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20241126 | 153400 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20241126 | 153300 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20241126 | 153200 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20241126 | 153100 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20241126 | 153000 | 19822602050 | 35100 | 35100 | 35100 | 35100 | 7970 |
| 206 | 20241126 | 152900 | 19542855050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20241126 | 152800 | 19542855050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20241126 | 152700 | 19542855050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20241126 | 152600 | 19542855050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20241126 | 152500 | 19542855050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20241126 | 152400 | 19542855050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20241126 | 152300 | 19542855050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 213 | 20241126 | 152200 | 19542855050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20241126 | 152100 | 19542855050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20241126 | 152000 | 19542855050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20241126 | 151900 | 19542855050 | 35100 | 35100 | 35150 | 35050 | 994 |
| 217 | 20241126 | 151800 | 19507968350 | 35100 | 35150 | 35150 | 35100 | 1696 |
| 218 | 20241126 | 151700 | 19448434050 | 35100 | 35100 | 35150 | 35100 | 544 |
| 219 | 20241126 | 151600 | 19429335800 | 35100 | 35150 | 35150 | 35100 | 430 |
| 220 | 20241126 | 151500 | 19414235650 | 35150 | 35150 | 35150 | 35100 | 204 |
| 221 | 20241126 | 151400 | 19407069200 | 35150 | 35050 | 35150 | 35050 | 1088 |
| 222 | 20241126 | 151300 | 19368880650 | 35100 | 35050 | 35100 | 35050 | 552 |
| 223 | 20241126 | 151200 | 19349530700 | 35100 | 35050 | 35100 | 35050 | 266 |
| 224 | 20241126 | 151100 | 19340201600 | 35050 | 35050 | 35100 | 35050 | 270 |
| 225 | 20241126 | 151000 | 19330734700 | 35100 | 35050 | 35100 | 35050 | 858 |
| 226 | 20241126 | 150900 | 19300661400 | 35050 | 35050 | 35100 | 35050 | 1145 |
| 227 | 20241126 | 150800 | 19260526600 | 35100 | 35050 | 35100 | 35050 | 885 |
| 228 | 20241126 | 150700 | 19229498900 | 35050 | 35100 | 35100 | 35050 | 881 |
| 229 | 20241126 | 150600 | 19198601950 | 35100 | 35100 | 35150 | 35050 | 1890 |
| 230 | 20241126 | 150500 | 19132272350 | 35150 | 35100 | 35150 | 35100 | 438 |
| 231 | 20241126 | 150400 | 19116895150 | 35100 | 35100 | 35150 | 35100 | 264 |
| 232 | 20241126 | 150300 | 19107627250 | 35100 | 35100 | 35150 | 35100 | 312 |
| 233 | 20241126 | 150200 | 19096670900 | 35100 | 35150 | 35150 | 35100 | 623 |
| 234 | 20241126 | 150100 | 19074800900 | 35100 | 35150 | 35150 | 35100 | 203 |
| 235 | 20241126 | 150000 | 19067672500 | 35200 | 35150 | 35200 | 35100 | 911 |
| 236 | 20241126 | 145900 | 19035651450 | 35150 | 35100 | 35150 | 35100 | 430 |
| 237 | 20241126 | 145800 | 19020547600 | 35150 | 35100 | 35150 | 35100 | 237 |
| 238 | 20241126 | 145700 | 19012223950 | 35100 | 35100 | 35150 | 35100 | 945 |
| 239 | 20241126 | 145600 | 18979038150 | 35150 | 35150 | 35150 | 35100 | 392 |
| 240 | 20241126 | 145500 | 18965270950 | 35150 | 35150 | 35200 | 35150 | 756 |
| 241 | 20241126 | 145400 | 18938693500 | 35150 | 35200 | 35200 | 35150 | 517 |
| 242 | 20241126 | 145300 | 18920515450 | 35200 | 35150 | 35200 | 35150 | 392 |
| 243 | 20241126 | 145200 | 18906733150 | 35200 | 35150 | 35200 | 35150 | 563 |
| 244 | 20241126 | 145100 | 18886932800 | 35100 | 35150 | 35200 | 35100 | 450 |
| 245 | 20241126 | 145000 | 18871122400 | 35150 | 35200 | 35250 | 35150 | 649 |
| 246 | 20241126 | 144900 | 18848291250 | 35200 | 35150 | 35200 | 35150 | 396 |
| 247 | 20241126 | 144800 | 18834359150 | 35150 | 35200 | 35200 | 35150 | 592 |
| 248 | 20241126 | 144700 | 18813537400 | 35150 | 35150 | 35200 | 35100 | 252 |
| 249 | 20241126 | 144600 | 18804676100 | 35200 | 35100 | 35200 | 35100 | 502 |
| 250 | 20241126 | 144500 | 18787039150 | 35100 | 35100 | 35150 | 35100 | 858 |
| 251 | 20241126 | 144400 | 18756915500 | 35100 | 35100 | 35100 | 35050 | 453 |
| 252 | 20241126 | 144300 | 18741021750 | 35100 | 35050 | 35100 | 35050 | 751 |
| 253 | 20241126 | 144200 | 18714688200 | 35100 | 35050 | 35150 | 35050 | 221 |
| 254 | 20241126 | 144100 | 18706933400 | 35050 | 35100 | 35150 | 35050 | 320 |
| 255 | 20241126 | 144000 | 18695708350 | 35100 | 35100 | 35150 | 35050 | 176 |
| 256 | 20241126 | 143900 | 18689531400 | 35100 | 35100 | 35150 | 35050 | 335 |
| 257 | 20241126 | 143800 | 18677769650 | 35050 | 35100 | 35150 | 35050 | 303 |
| 258 | 20241126 | 143700 | 18667131050 | 35100 | 35050 | 35100 | 35000 | 628 |
| 259 | 20241126 | 143600 | 18645114500 | 35000 | 35050 | 35100 | 34950 | 518 |
| 260 | 20241126 | 143500 | 18626982300 | 35050 | 35050 | 35100 | 35000 | 927 |
| 261 | 20241126 | 143400 | 18594522500 | 35050 | 34950 | 35100 | 34950 | 639 |
| 262 | 20241126 | 143300 | 18572152000 | 35000 | 35050 | 35050 | 34950 | 2365 |
| 263 | 20241126 | 143200 | 18489457350 | 35150 | 35000 | 35150 | 35000 | 428 |
| 264 | 20241126 | 143100 | 18474451450 | 35000 | 35000 | 35050 | 34950 | 746 |
| 265 | 20241126 | 143000 | 18448336450 | 35050 | 35100 | 35100 | 35000 | 330 |
| 266 | 20241126 | 142900 | 18436766400 | 35150 | 35100 | 35200 | 35000 | 4459 |
| 267 | 20241126 | 142800 | 18280471050 | 35100 | 35100 | 35150 | 35100 | 189 |
| 268 | 20241126 | 142700 | 18273836350 | 35100 | 35050 | 35150 | 35050 | 414 |
| 269 | 20241126 | 142600 | 18259305650 | 35050 | 35050 | 35100 | 35050 | 302 |
| 270 | 20241126 | 142500 | 18248712750 | 35150 | 35050 | 35150 | 35050 | 660 |
| 271 | 20241126 | 142400 | 18225569900 | 35050 | 35050 | 35100 | 35000 | 288 |
| 272 | 20241126 | 142300 | 18215473400 | 35050 | 35050 | 35150 | 35050 | 308 |
| 273 | 20241126 | 142200 | 18204673050 | 35050 | 35050 | 35150 | 35050 | 515 |
| 274 | 20241126 | 142100 | 18186614550 | 35050 | 35100 | 35150 | 35050 | 506 |
| 275 | 20241126 | 142000 | 18168857350 | 35100 | 35050 | 35100 | 35050 | 230 |
| 276 | 20241126 | 141900 | 18160784450 | 35050 | 35150 | 35200 | 35050 | 717 |
| 277 | 20241126 | 141800 | 18135621300 | 35150 | 35150 | 35200 | 35100 | 375 |
| 278 | 20241126 | 141700 | 18122445150 | 35200 | 35100 | 35200 | 35100 | 1035 |
| 279 | 20241126 | 141600 | 18086075600 | 35100 | 35100 | 35100 | 35050 | 323 |
| 280 | 20241126 | 141500 | 18074740050 | 35050 | 35100 | 35150 | 35050 | 195 |
| 281 | 20241126 | 141400 | 18067895850 | 35100 | 35050 | 35150 | 35050 | 630 |
| 282 | 20241126 | 141300 | 18045783200 | 35100 | 35100 | 35100 | 35050 | 149 |
| 283 | 20241126 | 141200 | 18040555650 | 35050 | 35200 | 35200 | 35050 | 1033 |
| 284 | 20241126 | 141100 | 18004334100 | 35150 | 35150 | 35200 | 35100 | 509 |
| 285 | 20241126 | 141000 | 17986441600 | 35150 | 35000 | 35150 | 34950 | 1875 |
| 286 | 20241126 | 140900 | 17920711900 | 35000 | 35000 | 35000 | 34950 | 110 |
| 287 | 20241126 | 140800 | 17916863150 | 34950 | 34950 | 35000 | 34950 | 213 |
| 288 | 20241126 | 140700 | 17909413900 | 34950 | 35000 | 35000 | 34950 | 76 |
| 289 | 20241126 | 140600 | 17906757400 | 35000 | 34900 | 35000 | 34900 | 236 |
| 290 | 20241126 | 140500 | 17898508600 | 34900 | 34900 | 35000 | 34900 | 482 |
| 291 | 20241126 | 140400 | 17881664900 | 34900 | 34950 | 34950 | 34850 | 155 |
| 292 | 20241126 | 140300 | 17876257400 | 34950 | 34950 | 35000 | 34900 | 688 |
| 293 | 20241126 | 140200 | 17852203200 | 34900 | 34900 | 34950 | 34850 | 217 |
| 294 | 20241126 | 140100 | 17844629850 | 34900 | 34850 | 34900 | 34850 | 60 |
| 295 | 20241126 | 140000 | 17842536300 | 34850 | 34900 | 34900 | 34850 | 128 |
| 296 | 20241126 | 135900 | 17838070650 | 34850 | 34900 | 34900 | 34850 | 120 |
| 297 | 20241126 | 135800 | 17833883350 | 34900 | 34950 | 34950 | 34800 | 382 |
| 298 | 20241126 | 135700 | 17820576450 | 34900 | 34950 | 34950 | 34800 | 1841 |
| 299 | 20241126 | 135600 | 17756432000 | 34900 | 34900 | 34950 | 34850 | 168 |
| 300 | 20241126 | 135500 | 17750568800 | 34900 | 34900 | 34900 | 34850 | 124 |
| 301 | 20241126 | 135400 | 17746241400 | 34900 | 34950 | 34950 | 34900 | 942 |
| 302 | 20241126 | 135300 | 17713361950 | 34950 | 34950 | 35000 | 34900 | 472 |
| 303 | 20241126 | 135200 | 17696860400 | 34950 | 34950 | 34950 | 34900 | 56 |
| 304 | 20241126 | 135100 | 17694903650 | 34900 | 34950 | 34950 | 34900 | 538 |
| 305 | 20241126 | 135000 | 17676119500 | 34950 | 35000 | 35000 | 34900 | 442 |
| 306 | 20241126 | 134900 | 17660669350 | 35000 | 35000 | 35000 | 34950 | 54 |
| 307 | 20241126 | 134800 | 17658779750 | 34950 | 34950 | 35000 | 34950 | 235 |
| 308 | 20241126 | 134700 | 17650562250 | 34900 | 34950 | 34950 | 34900 | 276 |
| 309 | 20241126 | 134600 | 17640922850 | 34900 | 34900 | 34950 | 34900 | 455 |
| 310 | 20241126 | 134500 | 17625039200 | 34900 | 34900 | 34900 | 34800 | 647 |
| 311 | 20241126 | 134400 | 17602489400 | 34900 | 34850 | 34900 | 34850 | 195 |
| 312 | 20241126 | 134300 | 17595691400 | 34900 | 34900 | 34900 | 34850 | 121 |
| 313 | 20241126 | 134200 | 17591468750 | 34900 | 34850 | 34900 | 34850 | 131 |
| 314 | 20241126 | 134100 | 17586899900 | 34850 | 34850 | 34900 | 34850 | 125 |
| 315 | 20241126 | 134000 | 17582542750 | 34900 | 34850 | 34900 | 34850 | 194 |
| 316 | 20241126 | 133900 | 17575775250 | 34850 | 34800 | 34850 | 34800 | 364 |
| 317 | 20241126 | 133800 | 17563090500 | 34800 | 34900 | 34900 | 34800 | 134 |
| 318 | 20241126 | 133700 | 17558419200 | 34900 | 34850 | 34900 | 34800 | 753 |
| 319 | 20241126 | 133600 | 17532167100 | 34900 | 34850 | 34900 | 34850 | 49 |
| 320 | 20241126 | 133500 | 17530458950 | 34850 | 34850 | 34850 | 34800 | 272 |
| 321 | 20241126 | 133400 | 17520985800 | 34850 | 34850 | 34850 | 34800 | 390 |
| 322 | 20241126 | 133300 | 17507405650 | 34800 | 34950 | 34950 | 34800 | 310 |
| 323 | 20241126 | 133200 | 17496593350 | 34950 | 34850 | 34950 | 34850 | 223 |
| 324 | 20241126 | 133100 | 17488803850 | 34900 | 34900 | 34900 | 34850 | 433 |
| 325 | 20241126 | 133000 | 17473693450 | 34900 | 34850 | 34900 | 34800 | 699 |
| 326 | 20241126 | 132900 | 17449340050 | 34800 | 34800 | 34800 | 34750 | 2392 |
| 327 | 20241126 | 132800 | 17366191800 | 34750 | 34850 | 34850 | 34750 | 2555 |
| 328 | 20241126 | 132700 | 17277302500 | 34850 | 34800 | 34850 | 34750 | 1365 |
| 329 | 20241126 | 132600 | 17229796450 | 34750 | 34850 | 34850 | 34750 | 265 |
| 330 | 20241126 | 132500 | 17220572550 | 34850 | 34850 | 34850 | 34750 | 308 |
| 331 | 20241126 | 132400 | 17209852100 | 34800 | 34800 | 34850 | 34750 | 561 |
| 332 | 20241126 | 132300 | 17190347450 | 34750 | 34750 | 34800 | 34750 | 522 |
| 333 | 20241126 | 132200 | 17172203000 | 34800 | 34850 | 34850 | 34750 | 708 |
| 334 | 20241126 | 132100 | 17147563900 | 34800 | 34850 | 34900 | 34800 | 876 |
| 335 | 20241126 | 132000 | 17117029700 | 34850 | 34900 | 34900 | 34850 | 261 |
| 336 | 20241126 | 131900 | 17107923300 | 34900 | 34950 | 34950 | 34850 | 75 |
| 337 | 20241126 | 131800 | 17105306600 | 34900 | 34900 | 34950 | 34900 | 283 |
| 338 | 20241126 | 131700 | 17095424350 | 34900 | 34950 | 35000 | 34900 | 77 |
| 339 | 20241126 | 131600 | 17092732850 | 34950 | 34800 | 35000 | 34750 | 1890 |
| 340 | 20241126 | 131500 | 17026768250 | 34850 | 34800 | 34850 | 34750 | 744 |
| 341 | 20241126 | 131400 | 17000889150 | 34800 | 34850 | 34850 | 34800 | 2517 |
| 342 | 20241126 | 131300 | 16913297300 | 34850 | 34900 | 34900 | 34800 | 405 |
| 343 | 20241126 | 131200 | 16899179400 | 34900 | 34900 | 34900 | 34850 | 45 |
| 344 | 20241126 | 131100 | 16897609100 | 34900 | 34900 | 34900 | 34850 | 87 |
| 345 | 20241126 | 131000 | 16894573650 | 34900 | 34800 | 34900 | 34800 | 320 |
| 346 | 20241126 | 130900 | 16883421450 | 34850 | 34850 | 34850 | 34800 | 356 |
| 347 | 20241126 | 130800 | 16871027600 | 34850 | 34850 | 34850 | 34800 | 190 |
| 348 | 20241126 | 130700 | 16864407200 | 34850 | 34850 | 34850 | 34800 | 887 |
| 349 | 20241126 | 130600 | 16833497800 | 34850 | 34800 | 34850 | 34800 | 876 |
| 350 | 20241126 | 130500 | 16803006500 | 34850 | 34850 | 34850 | 34850 | 256 |
| 351 | 20241126 | 130400 | 16794084900 | 34850 | 34900 | 34900 | 34800 | 505 |
| 352 | 20241126 | 130300 | 16776484500 | 34850 | 34850 | 34900 | 34800 | 1247 |
| 353 | 20241126 | 130200 | 16733025150 | 34850 | 34850 | 34850 | 34800 | 193 |
| 354 | 20241126 | 130100 | 16726301150 | 34850 | 34800 | 34850 | 34800 | 215 |
| 355 | 20241126 | 130000 | 16718812300 | 34800 | 34850 | 34850 | 34800 | 266 |
| 356 | 20241126 | 125900 | 16709542600 | 34850 | 34900 | 34900 | 34800 | 954 |
| 357 | 20241126 | 125800 | 16676327150 | 34900 | 34900 | 34900 | 34800 | 1176 |
| 358 | 20241126 | 125700 | 16635336600 | 34900 | 34850 | 35000 | 34850 | 2355 |
| 359 | 20241126 | 125600 | 16553243400 | 34850 | 34850 | 35000 | 34800 | 2740 |
| 360 | 20241126 | 125500 | 16457637550 | 34850 | 34800 | 34850 | 34800 | 1089 |
| 361 | 20241126 | 125400 | 16419724250 | 34800 | 34850 | 34900 | 34800 | 1182 |
| 362 | 20241126 | 125300 | 16378530850 | 34900 | 34900 | 34900 | 34850 | 196 |
| 363 | 20241126 | 125200 | 16371693550 | 34900 | 34850 | 34900 | 34850 | 1773 |
| 364 | 20241126 | 125100 | 16309832450 | 34800 | 34800 | 34850 | 34750 | 4570 |
| 365 | 20241126 | 125000 | 16150956850 | 34800 | 34900 | 34900 | 34750 | 6685 |
| 366 | 20241126 | 124900 | 15918236200 | 34950 | 34950 | 34950 | 34900 | 197 |
| 367 | 20241126 | 124800 | 15911353600 | 34950 | 34950 | 34950 | 34900 | 659 |
| 368 | 20241126 | 124700 | 15888345150 | 34950 | 35000 | 35000 | 34950 | 305 |
| 369 | 20241126 | 124600 | 15877681150 | 35000 | 35000 | 35000 | 34950 | 809 |
| 370 | 20241126 | 124500 | 15849395150 | 35000 | 35050 | 35050 | 34950 | 2234 |
| 371 | 20241126 | 124400 | 15771227250 | 35050 | 35100 | 35150 | 35050 | 1981 |
| 372 | 20241126 | 124300 | 15701748500 | 35100 | 35100 | 35150 | 35100 | 96 |
| 373 | 20241126 | 124200 | 15698375750 | 35150 | 35150 | 35150 | 35100 | 254 |
| 374 | 20241126 | 124100 | 15689447900 | 35150 | 35150 | 35250 | 35100 | 285 |
| 375 | 20241126 | 124000 | 15679440050 | 35150 | 35200 | 35250 | 35100 | 138 |
| 376 | 20241126 | 123900 | 15674585650 | 35200 | 35150 | 35200 | 35150 | 458 |
| 377 | 20241126 | 123800 | 15658476000 | 35200 | 35200 | 35200 | 35150 | 556 |
| 378 | 20241126 | 123700 | 15638918800 | 35150 | 35200 | 35200 | 35150 | 230 |
| 379 | 20241126 | 123600 | 15630824100 | 35150 | 35200 | 35200 | 35150 | 225 |
| 380 | 20241126 | 123500 | 15622904150 | 35200 | 35200 | 35200 | 35150 | 81 |
| 381 | 20241126 | 123400 | 15620054300 | 35200 | 35250 | 35250 | 35150 | 1026 |
| 382 | 20241126 | 123300 | 15583931800 | 35250 | 35250 | 35250 | 35200 | 358 |
| 383 | 20241126 | 123200 | 15571312550 | 35250 | 35250 | 35300 | 35200 | 810 |
| 384 | 20241126 | 123100 | 15542745000 | 35250 | 35300 | 35300 | 35200 | 1292 |
| 385 | 20241126 | 123000 | 15497223500 | 35300 | 35300 | 35300 | 35250 | 503 |
| 386 | 20241126 | 122900 | 15479468900 | 35250 | 35300 | 35300 | 35250 | 319 |
| 387 | 20241126 | 122800 | 15468210800 | 35300 | 35200 | 35300 | 35200 | 597 |
| 388 | 20241126 | 122700 | 15447166850 | 35200 | 35250 | 35250 | 35200 | 80 |
| 389 | 20241126 | 122600 | 15444350600 | 35150 | 35150 | 35200 | 35150 | 1722 |
| 390 | 20241126 | 122500 | 15383750200 | 35150 | 35200 | 35250 | 35100 | 728 |
| 391 | 20241126 | 122400 | 15358137750 | 35200 | 35300 | 35300 | 35200 | 867 |
| 392 | 20241126 | 122300 | 15327569200 | 35300 | 35250 | 35300 | 35200 | 235 |
| 393 | 20241126 | 122200 | 15319283250 | 35200 | 35200 | 35250 | 35150 | 1543 |
| 394 | 20241126 | 122100 | 15264937550 | 35200 | 35200 | 35200 | 35150 | 184 |
| 395 | 20241126 | 122000 | 15258460800 | 35150 | 35150 | 35200 | 35150 | 237 |
| 396 | 20241126 | 121900 | 15250127750 | 35100 | 35200 | 35200 | 35100 | 326 |
| 397 | 20241126 | 121800 | 15238680150 | 35150 | 35150 | 35200 | 35150 | 126 |
| 398 | 20241126 | 121700 | 15234248600 | 35200 | 35150 | 35200 | 35100 | 262 |
| 399 | 20241126 | 121600 | 15225034000 | 35150 | 35150 | 35150 | 35050 | 125 |
| 400 | 20241126 | 121500 | 15220640800 | 35150 | 35100 | 35150 | 35100 | 217 |
| 401 | 20241126 | 121400 | 15213019050 | 35100 | 35100 | 35150 | 35100 | 317 |
| 402 | 20241126 | 121300 | 15201887800 | 35100 | 35150 | 35150 | 35100 | 148 |
| 403 | 20241126 | 121200 | 15196688500 | 35100 | 35200 | 35250 | 35100 | 804 |
| 404 | 20241126 | 121100 | 15168395850 | 35200 | 35150 | 35200 | 35100 | 238 |
| 405 | 20241126 | 121000 | 15160027400 | 35150 | 35100 | 35150 | 35100 | 446 |
| 406 | 20241126 | 120900 | 15144357100 | 35100 | 35100 | 35150 | 35050 | 361 |
| 407 | 20241126 | 120800 | 15131685150 | 35100 | 35050 | 35100 | 35050 | 452 |
| 408 | 20241126 | 120700 | 15115822000 | 35050 | 35050 | 35100 | 35050 | 197 |
| 409 | 20241126 | 120600 | 15108913450 | 35050 | 35050 | 35100 | 35050 | 194 |
| 410 | 20241126 | 120500 | 15102107450 | 35050 | 35050 | 35050 | 35000 | 270 |
| 411 | 20241126 | 120400 | 15092644450 | 35050 | 35050 | 35100 | 35000 | 152 |
| 412 | 20241126 | 120300 | 15087314900 | 35000 | 35050 | 35050 | 35000 | 138 |
| 413 | 20241126 | 120200 | 15082479100 | 35050 | 35050 | 35100 | 35000 | 236 |
| 414 | 20241126 | 120100 | 15074208950 | 35050 | 35100 | 35100 | 35050 | 365 |
| 415 | 20241126 | 120000 | 15061405050 | 35100 | 35150 | 35150 | 35050 | 388 |
| 416 | 20241126 | 115900 | 15047787100 | 35100 | 35100 | 35150 | 35050 | 966 |
| 417 | 20241126 | 115800 | 15013880000 | 35050 | 35000 | 35100 | 35000 | 124 |
| 418 | 20241126 | 115700 | 15009529600 | 35050 | 35050 | 35100 | 35000 | 149 |
| 419 | 20241126 | 115600 | 15004302850 | 35050 | 35050 | 35050 | 35000 | 503 |
| 420 | 20241126 | 115500 | 14986673150 | 35050 | 34900 | 35050 | 34900 | 311 |
| 421 | 20241126 | 115400 | 14975788250 | 34900 | 34950 | 35000 | 34900 | 258 |
| 422 | 20241126 | 115300 | 14966772700 | 34950 | 34950 | 35000 | 34950 | 145 |
| 423 | 20241126 | 115200 | 14961698950 | 34950 | 34950 | 35000 | 34950 | 227 |
| 424 | 20241126 | 115100 | 14953760600 | 34950 | 35000 | 35050 | 34950 | 1019 |
| 425 | 20241126 | 115000 | 14918096600 | 35000 | 34950 | 35000 | 34900 | 119 |
| 426 | 20241126 | 114900 | 14913935100 | 34900 | 34900 | 34900 | 34850 | 1181 |
| 427 | 20241126 | 114800 | 14872718450 | 34950 | 34900 | 34950 | 34900 | 469 |
| 428 | 20241126 | 114700 | 14856344350 | 34900 | 34850 | 34900 | 34850 | 238 |
| 429 | 20241126 | 114600 | 14848040600 | 34850 | 34900 | 34900 | 34850 | 612 |
| 430 | 20241126 | 114500 | 14826703900 | 34850 | 34900 | 34900 | 34850 | 656 |
| 431 | 20241126 | 114400 | 14803832450 | 34900 | 34900 | 34900 | 34850 | 202 |
| 432 | 20241126 | 114300 | 14796783150 | 34900 | 34950 | 34950 | 34850 | 630 |
| 433 | 20241126 | 114200 | 14774794250 | 35000 | 34900 | 35000 | 34900 | 274 |
| 434 | 20241126 | 114100 | 14765214000 | 35000 | 34950 | 35000 | 34900 | 197 |
| 435 | 20241126 | 114000 | 14758328950 | 34900 | 34950 | 35000 | 34900 | 142 |
| 436 | 20241126 | 113900 | 14753369050 | 34950 | 34850 | 35000 | 34850 | 477 |
| 437 | 20241126 | 113800 | 14736692350 | 34850 | 34900 | 34900 | 34850 | 881 |
| 438 | 20241126 | 113700 | 14705959850 | 34900 | 34900 | 34900 | 34850 | 876 |
| 439 | 20241126 | 113600 | 14675429950 | 34900 | 34900 | 34900 | 34850 | 251 |
| 440 | 20241126 | 113500 | 14666672900 | 34900 | 34850 | 34900 | 34800 | 502 |
| 441 | 20241126 | 113400 | 14649168950 | 34850 | 34900 | 34900 | 34850 | 1180 |
| 442 | 20241126 | 113300 | 14608040000 | 34900 | 34850 | 34900 | 34850 | 626 |
| 443 | 20241126 | 113200 | 14586215950 | 34850 | 34850 | 34900 | 34800 | 2862 |
| 444 | 20241126 | 113100 | 14486542050 | 34850 | 35000 | 35000 | 34850 | 5014 |
| 445 | 20241126 | 113000 | 14311605650 | 35000 | 34900 | 35000 | 34900 | 1101 |
| 446 | 20241126 | 112900 | 14273127550 | 34950 | 34950 | 34950 | 34900 | 592 |
| 447 | 20241126 | 112800 | 14252455000 | 34900 | 34900 | 35050 | 34900 | 298 |
| 448 | 20241126 | 112700 | 14242040000 | 34950 | 34950 | 35000 | 34900 | 858 |
| 449 | 20241126 | 112600 | 14212058600 | 34950 | 35000 | 35000 | 34950 | 421 |
| 450 | 20241126 | 112500 | 14197337300 | 34950 | 35000 | 35000 | 34950 | 434 |
| 451 | 20241126 | 112400 | 14182155800 | 34950 | 35050 | 35050 | 34950 | 431 |
| 452 | 20241126 | 112300 | 14167066050 | 35050 | 35000 | 35050 | 34950 | 747 |
| 453 | 20241126 | 112200 | 14140917950 | 35000 | 35050 | 35050 | 34950 | 223 |
| 454 | 20241126 | 112100 | 14133110950 | 34950 | 35000 | 35050 | 34950 | 2188 |
| 455 | 20241126 | 112000 | 14056610150 | 34950 | 35000 | 35050 | 34950 | 278 |
| 456 | 20241126 | 111900 | 14046883600 | 35050 | 35000 | 35150 | 34950 | 2363 |
| 457 | 20241126 | 111800 | 13964167300 | 35100 | 35000 | 35200 | 34950 | 1171 |
| 458 | 20241126 | 111700 | 13923051450 | 35000 | 35050 | 35050 | 34950 | 698 |
| 459 | 20241126 | 111600 | 13898619500 | 35000 | 35000 | 35000 | 34950 | 618 |
| 460 | 20241126 | 111500 | 13876995200 | 35000 | 35050 | 35050 | 35000 | 2255 |
| 461 | 20241126 | 111400 | 13798064500 | 35050 | 35100 | 35100 | 35000 | 388 |
| 462 | 20241126 | 111300 | 13784470000 | 35150 | 35050 | 35150 | 35000 | 2843 |
| 463 | 20241126 | 111200 | 13684910000 | 35050 | 35050 | 35050 | 35000 | 263 |
| 464 | 20241126 | 111100 | 13675695800 | 35050 | 35050 | 35050 | 35000 | 2726 |
| 465 | 20241126 | 111000 | 13580216750 | 35100 | 35150 | 35150 | 35050 | 891 |
| 466 | 20241126 | 110900 | 13548946450 | 35150 | 35200 | 35200 | 35100 | 685 |
| 467 | 20241126 | 110800 | 13524865050 | 35200 | 35150 | 35200 | 35100 | 613 |
| 468 | 20241126 | 110700 | 13503314550 | 35100 | 35100 | 35150 | 35100 | 377 |
| 469 | 20241126 | 110600 | 13490071700 | 35100 | 35150 | 35200 | 35100 | 156 |
| 470 | 20241126 | 110500 | 13484589800 | 35150 | 35050 | 35150 | 35050 | 399 |
| 471 | 20241126 | 110400 | 13470580000 | 35100 | 35100 | 35150 | 35050 | 119 |
| 472 | 20241126 | 110300 | 13466403100 | 35100 | 35050 | 35100 | 35050 | 690 |
| 473 | 20241126 | 110200 | 13442184650 | 35100 | 35200 | 35200 | 35100 | 3358 |
| 474 | 20241126 | 110100 | 13324245600 | 35150 | 35200 | 35200 | 35150 | 498 |
| 475 | 20241126 | 110000 | 13306734550 | 35200 | 35300 | 35300 | 35200 | 1328 |
| 476 | 20241126 | 105900 | 13259971850 | 35300 | 35350 | 35350 | 35250 | 221 |
| 477 | 20241126 | 105800 | 13252173250 | 35300 | 35300 | 35300 | 35250 | 498 |
| 478 | 20241126 | 105700 | 13234594700 | 35250 | 35300 | 35300 | 35250 | 679 |
| 479 | 20241126 | 105600 | 13210655900 | 35350 | 35250 | 35350 | 35250 | 683 |
| 480 | 20241126 | 105500 | 13186573000 | 35300 | 35450 | 35500 | 35300 | 3607 |
| 481 | 20241126 | 105400 | 13058901150 | 35450 | 35500 | 35500 | 35450 | 1059 |
| 482 | 20241126 | 105300 | 13021312650 | 35500 | 35500 | 35500 | 35450 | 186 |
| 483 | 20241126 | 105200 | 13014711200 | 35500 | 35450 | 35500 | 35400 | 660 |
| 484 | 20241126 | 105100 | 12991314200 | 35450 | 35400 | 35450 | 35400 | 401 |
| 485 | 20241126 | 105000 | 12977101300 | 35400 | 35400 | 35450 | 35400 | 477 |
| 486 | 20241126 | 104900 | 12960210900 | 35400 | 35400 | 35450 | 35400 | 188 |
| 487 | 20241126 | 104800 | 12953549950 | 35400 | 35450 | 35450 | 35400 | 456 |
| 488 | 20241126 | 104700 | 12937402850 | 35450 | 35450 | 35450 | 35400 | 457 |
| 489 | 20241126 | 104600 | 12921203050 | 35400 | 35400 | 35500 | 35350 | 441 |
| 490 | 20241126 | 104500 | 12905591250 | 35500 | 35450 | 35500 | 35400 | 1054 |
| 491 | 20241126 | 104400 | 12868231750 | 35500 | 35450 | 35500 | 35350 | 394 |
| 492 | 20241126 | 104300 | 12854270900 | 35400 | 35400 | 35400 | 35350 | 128 |
| 493 | 20241126 | 104200 | 12849740300 | 35400 | 35350 | 35450 | 35350 | 103 |
| 494 | 20241126 | 104100 | 12846094250 | 35400 | 35300 | 35450 | 35300 | 355 |
| 495 | 20241126 | 104000 | 12833552650 | 35300 | 35400 | 35450 | 35300 | 4321 |
| 496 | 20241126 | 103900 | 12680896050 | 35450 | 35400 | 35450 | 35400 | 147 |
| 497 | 20241126 | 103800 | 12675687000 | 35400 | 35400 | 35500 | 35400 | 179 |
| 498 | 20241126 | 103700 | 12669347550 | 35450 | 35400 | 35450 | 35350 | 1739 |
| 499 | 20241126 | 103600 | 12607814000 | 35450 | 35450 | 35500 | 35400 | 187 |
| 500 | 20241126 | 103500 | 12601185350 | 35400 | 35350 | 35550 | 35300 | 1252 |
| 501 | 20241126 | 103400 | 12556819000 | 35300 | 35250 | 35350 | 35250 | 2593 |
| 502 | 20241126 | 103300 | 12465285900 | 35250 | 35250 | 35400 | 35250 | 398 |
| 503 | 20241126 | 103200 | 12451241000 | 35250 | 35300 | 35350 | 35250 | 264 |
| 504 | 20241126 | 103100 | 12441930350 | 35300 | 35300 | 35400 | 35300 | 206 |
| 505 | 20241126 | 103000 | 12434647450 | 35250 | 35300 | 35450 | 35200 | 2151 |
| 506 | 20241126 | 102900 | 12358564150 | 35300 | 35150 | 35300 | 35150 | 578 |
| 507 | 20241126 | 102800 | 12338209950 | 35200 | 35200 | 35250 | 35150 | 291 |
| 508 | 20241126 | 102700 | 12327963400 | 35200 | 35150 | 35250 | 35100 | 553 |
| 509 | 20241126 | 102600 | 12308521450 | 35150 | 35200 | 35250 | 35150 | 418 |
| 510 | 20241126 | 102500 | 12293805300 | 35200 | 35200 | 35250 | 35150 | 369 |
| 511 | 20241126 | 102400 | 12280819600 | 35150 | 35150 | 35250 | 35100 | 2147 |
| 512 | 20241126 | 102300 | 12205399600 | 35150 | 35150 | 35250 | 35150 | 470 |
| 513 | 20241126 | 102200 | 12188856150 | 35200 | 35150 | 35250 | 35150 | 457 |
| 514 | 20241126 | 102100 | 12172765650 | 35150 | 35250 | 35250 | 35150 | 452 |
| 515 | 20241126 | 102000 | 12156856350 | 35250 | 35100 | 35250 | 35100 | 1689 |
| 516 | 20241126 | 101900 | 12097480250 | 35100 | 35150 | 35250 | 35100 | 611 |
| 517 | 20241126 | 101800 | 12075999050 | 35150 | 35150 | 35150 | 35100 | 193 |
| 518 | 20241126 | 101700 | 12069219000 | 35100 | 35200 | 35200 | 35050 | 1168 |
| 519 | 20241126 | 101600 | 12028210900 | 35150 | 35250 | 35300 | 35000 | 4484 |
| 520 | 20241126 | 101500 | 11870831450 | 35250 | 35300 | 35400 | 35200 | 958 |
| 521 | 20241126 | 101400 | 11837086000 | 35300 | 35200 | 35300 | 35150 | 1764 |
| 522 | 20241126 | 101300 | 11774990900 | 35250 | 35300 | 35350 | 35200 | 1311 |
| 523 | 20241126 | 101200 | 11728787300 | 35300 | 35450 | 35500 | 35300 | 1573 |
| 524 | 20241126 | 101100 | 11673144000 | 35450 | 35550 | 35550 | 35400 | 390 |
| 525 | 20241126 | 101000 | 11659297550 | 35550 | 35600 | 35650 | 35400 | 2247 |
| 526 | 20241126 | 100900 | 11579538950 | 35600 | 35650 | 35700 | 35450 | 5104 |
| 527 | 20241126 | 100800 | 11398104250 | 35700 | 35600 | 35700 | 35550 | 881 |
| 528 | 20241126 | 100700 | 11366738500 | 35600 | 35550 | 35700 | 35550 | 2439 |
| 529 | 20241126 | 100600 | 11279815700 | 35600 | 35550 | 35600 | 35500 | 935 |
| 530 | 20241126 | 100500 | 11246549900 | 35600 | 35450 | 35600 | 35350 | 2488 |
| 531 | 20241126 | 100400 | 11158071150 | 35450 | 35450 | 35500 | 35400 | 2355 |
| 532 | 20241126 | 100300 | 11074679300 | 35450 | 35450 | 35500 | 35400 | 2296 |
| 533 | 20241126 | 100200 | 10993235800 | 35500 | 35550 | 35550 | 35400 | 1449 |
| 534 | 20241126 | 100100 | 10941856200 | 35500 | 35550 | 35600 | 35500 | 986 |
| 535 | 20241126 | 100000 | 10906838100 | 35500 | 35550 | 35600 | 35500 | 1722 |
| 536 | 20241126 | 095900 | 10845657250 | 35550 | 35350 | 35550 | 35350 | 2798 |
| 537 | 20241126 | 095800 | 10746419200 | 35350 | 35400 | 35450 | 35350 | 511 |
| 538 | 20241126 | 095700 | 10728327050 | 35400 | 35250 | 35400 | 35250 | 1343 |
| 539 | 20241126 | 095600 | 10680867950 | 35250 | 35400 | 35500 | 35250 | 596 |
| 540 | 20241126 | 095500 | 10659786650 | 35400 | 35450 | 35500 | 35350 | 507 |
| 541 | 20241126 | 095400 | 10641825900 | 35450 | 35500 | 35550 | 35200 | 2265 |
| 542 | 20241126 | 095300 | 10561559850 | 35500 | 35400 | 35500 | 35300 | 2789 |
| 543 | 20241126 | 095200 | 10462736000 | 35400 | 35200 | 35400 | 35150 | 3005 |
| 544 | 20241126 | 095100 | 10356720450 | 35150 | 34900 | 35150 | 34900 | 2960 |
| 545 | 20241126 | 095000 | 10253046200 | 34900 | 35050 | 35100 | 34900 | 4925 |
| 546 | 20241126 | 094900 | 10080693350 | 35050 | 35100 | 35100 | 35000 | 1502 |
| 547 | 20241126 | 094800 | 10028047800 | 35050 | 35150 | 35300 | 35050 | 5288 |
| 548 | 20241126 | 094700 | 9842449000 | 35300 | 35200 | 35300 | 35150 | 2204 |
| 549 | 20241126 | 094600 | 9764857100 | 35250 | 35150 | 35300 | 35150 | 1458 |
| 550 | 20241126 | 094500 | 9713505050 | 35150 | 35400 | 35500 | 35100 | 11475 |
| 551 | 20241126 | 094400 | 9308850300 | 35450 | 35400 | 35450 | 35400 | 648 |
| 552 | 20241126 | 094300 | 9285906750 | 35400 | 35400 | 35450 | 35350 | 3037 |
| 553 | 20241126 | 094200 | 9178410600 | 35400 | 35500 | 35650 | 35400 | 4062 |
| 554 | 20241126 | 094100 | 9034242100 | 35500 | 35700 | 35700 | 35450 | 3595 |
| 555 | 20241126 | 094000 | 8906457000 | 35600 | 35650 | 35700 | 35600 | 1521 |
| 556 | 20241126 | 093900 | 8852230100 | 35650 | 35500 | 35650 | 35500 | 1647 |
| 557 | 20241126 | 093800 | 8793685900 | 35500 | 35600 | 35600 | 35400 | 5976 |
| 558 | 20241126 | 093700 | 8581608000 | 35600 | 35850 | 35850 | 35550 | 11037 |
| 559 | 20241126 | 093600 | 8187775750 | 35850 | 35850 | 35900 | 35800 | 599 |
| 560 | 20241126 | 093500 | 8166302000 | 35850 | 35750 | 35900 | 35700 | 2039 |
| 561 | 20241126 | 093400 | 8093344050 | 35750 | 35850 | 35850 | 35750 | 2380 |
| 562 | 20241126 | 093300 | 8008221550 | 35800 | 35850 | 35900 | 35800 | 1349 |
| 563 | 20241126 | 093200 | 7959892750 | 35800 | 35900 | 35950 | 35800 | 4934 |
| 564 | 20241126 | 093100 | 7782824300 | 35900 | 36100 | 36150 | 35900 | 6777 |
| 565 | 20241126 | 093000 | 7538861300 | 36100 | 36100 | 36150 | 36100 | 1129 |
| 566 | 20241126 | 092900 | 7498095450 | 36150 | 36250 | 36300 | 36100 | 2714 |
| 567 | 20241126 | 092800 | 7399830350 | 36250 | 36150 | 36250 | 36150 | 1035 |
| 568 | 20241126 | 092700 | 7362386150 | 36150 | 36150 | 36400 | 36100 | 2168 |
| 569 | 20241126 | 092600 | 7283808000 | 36150 | 36150 | 36250 | 36100 | 1564 |
| 570 | 20241126 | 092500 | 7227274200 | 36150 | 36300 | 36450 | 36150 | 3157 |
| 571 | 20241126 | 092400 | 7112748500 | 36300 | 36350 | 36450 | 36150 | 7050 |
| 572 | 20241126 | 092300 | 6856673550 | 36350 | 36450 | 36500 | 36300 | 5487 |
| 573 | 20241126 | 092200 | 6657097900 | 36450 | 36750 | 36850 | 36450 | 7514 |
| 574 | 20241126 | 092100 | 6381735450 | 36800 | 36600 | 36800 | 36400 | 13256 |
| 575 | 20241126 | 092000 | 5896912350 | 36600 | 36150 | 36600 | 36150 | 20916 |
| 576 | 20241126 | 091900 | 5134866450 | 36200 | 36000 | 36250 | 35950 | 1912 |
| 577 | 20241126 | 091800 | 5065826250 | 36050 | 36050 | 36150 | 36000 | 4436 |
| 578 | 20241126 | 091700 | 4905888550 | 36100 | 35950 | 36200 | 35950 | 4929 |
| 579 | 20241126 | 091600 | 4728006800 | 35950 | 35900 | 35950 | 35750 | 3505 |
| 580 | 20241126 | 091500 | 4602188850 | 35750 | 35950 | 35950 | 35750 | 17490 |
| 581 | 20241126 | 091400 | 3974681600 | 36000 | 36000 | 36050 | 35950 | 1622 |
| 582 | 20241126 | 091300 | 3916285600 | 36000 | 36200 | 36250 | 35950 | 5054 |
| 583 | 20241126 | 091200 | 3734019350 | 36250 | 36100 | 36350 | 36050 | 6980 |
| 584 | 20241126 | 091100 | 3481085150 | 36100 | 36150 | 36200 | 35950 | 5710 |
| 585 | 20241126 | 091000 | 3275125400 | 36150 | 35800 | 36150 | 35800 | 4660 |
| 586 | 20241126 | 090900 | 3107393400 | 35800 | 35800 | 35900 | 35800 | 5153 |
| 587 | 20241126 | 090800 | 2922886600 | 35850 | 35850 | 35900 | 35850 | 1029 |
| 588 | 20241126 | 090700 | 2885977600 | 35850 | 35750 | 36000 | 35750 | 4018 |
| 589 | 20241126 | 090600 | 2741479750 | 35950 | 35850 | 36000 | 35700 | 13902 |
| 590 | 20241126 | 090500 | 2243453550 | 35800 | 35900 | 36050 | 35800 | 4869 |
| 591 | 20241126 | 090400 | 2068519650 | 36050 | 35950 | 36050 | 35750 | 9454 |
| 592 | 20241126 | 090300 | 1729255000 | 35950 | 36100 | 36250 | 35900 | 8991 |
| 593 | 20241126 | 090200 | 1405191250 | 36050 | 35950 | 36050 | 35900 | 3784 |
| 594 | 20241126 | 090100 | 1268987300 | 36000 | 36350 | 36350 | 35850 | 12120 |
| 595 | 20241126 | 090000 | 831944950 | 36350 | 36500 | 36500 | 36150 | 22824 |