32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 190700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 4986 |
| 3 | 20241126 | 190600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20241126 | 190500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20241126 | 190400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20241126 | 190300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20241126 | 190200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20241126 | 190100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20241126 | 190000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20241126 | 185900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20241126 | 185800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20241126 | 185700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20241126 | 185600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20241126 | 185500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20241126 | 185400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20241126 | 185300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20241126 | 185200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20241126 | 185100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20241126 | 185000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20241126 | 184900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20241126 | 184800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20241126 | 184700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20241126 | 184600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20241126 | 184500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20241126 | 184400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20241126 | 184300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20241126 | 184200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20241126 | 184100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20241126 | 184000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20241126 | 183900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20241126 | 183800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20241126 | 183700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 4986 |
| 33 | 20241126 | 183600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20241126 | 183500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20241126 | 183400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20241126 | 183300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20241126 | 183200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20241126 | 183100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20241126 | 183000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20241126 | 182900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20241126 | 182800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20241126 | 182700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20241126 | 182600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20241126 | 182500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20241126 | 182400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20241126 | 182300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20241126 | 182200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20241126 | 182100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20241126 | 182000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20241126 | 181900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20241126 | 181800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20241126 | 181700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20241126 | 181600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20241126 | 181500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20241126 | 181400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20241126 | 181300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20241126 | 181200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20241126 | 181100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20241126 | 181000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20241126 | 180900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20241126 | 180800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20241126 | 180700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 4986 |
| 63 | 20241126 | 180600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20241126 | 180500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20241126 | 180400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20241126 | 180300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20241126 | 180200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20241126 | 180100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20241126 | 180000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20241126 | 175900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20241126 | 175800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20241126 | 175700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20241126 | 175600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20241126 | 175500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20241126 | 175400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20241126 | 175300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20241126 | 175200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20241126 | 175100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20241126 | 175000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20241126 | 174900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20241126 | 174800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20241126 | 174700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20241126 | 174600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20241126 | 174500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20241126 | 174400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20241126 | 174300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20241126 | 174200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20241126 | 174100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20241126 | 174000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20241126 | 173900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20241126 | 173800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20241126 | 173700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 4986 |
| 93 | 20241126 | 173600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20241126 | 173500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20241126 | 173400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20241126 | 173300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20241126 | 173200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20241126 | 173100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20241126 | 173000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20241126 | 172900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20241126 | 172800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20241126 | 172700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20241126 | 172600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20241126 | 172500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20241126 | 172400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20241126 | 172300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20241126 | 172200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20241126 | 172100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20241126 | 172000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20241126 | 171900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20241126 | 171800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20241126 | 171700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20241126 | 171600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20241126 | 171500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20241126 | 171400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20241126 | 171300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20241126 | 171200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20241126 | 171100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20241126 | 171000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20241126 | 170900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20241126 | 170800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20241126 | 170700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 4986 |
| 123 | 20241126 | 170600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20241126 | 170500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20241126 | 170400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20241126 | 170300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20241126 | 170200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20241126 | 170100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20241126 | 170000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20241126 | 165900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20241126 | 165800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20241126 | 165700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20241126 | 165600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20241126 | 165500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20241126 | 165400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20241126 | 165300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20241126 | 165200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20241126 | 165100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20241126 | 165000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20241126 | 164900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20241126 | 164800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20241126 | 164700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20241126 | 164600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20241126 | 164500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20241126 | 164400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20241126 | 164300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20241126 | 164200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20241126 | 164100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20241126 | 164000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20241126 | 163900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20241126 | 163800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20241126 | 163700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 4986 |
| 153 | 20241126 | 163600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20241126 | 163500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20241126 | 163400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20241126 | 163300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20241126 | 163200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20241126 | 163100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20241126 | 163000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20241126 | 162900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20241126 | 162800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20241126 | 162700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20241126 | 162600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20241126 | 162500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20241126 | 162400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20241126 | 162300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20241126 | 162200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20241126 | 162100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20241126 | 162000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20241126 | 161900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20241126 | 161800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20241126 | 161700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20241126 | 161600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20241126 | 161500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20241126 | 161400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20241126 | 161300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20241126 | 161200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20241126 | 161100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20241126 | 161000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20241126 | 160900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20241126 | 160800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20241126 | 160700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 4986 |
| 183 | 20241126 | 160600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20241126 | 160500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20241126 | 160400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20241126 | 160300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20241126 | 160200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20241126 | 160100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20241126 | 160000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20241126 | 155900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20241126 | 155800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20241126 | 155700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20241126 | 155600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20241126 | 155500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20241126 | 155400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20241126 | 155300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20241126 | 155200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20241126 | 155100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20241126 | 155000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20241126 | 154900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20241126 | 154800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20241126 | 154700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20241126 | 154600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20241126 | 154500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20241126 | 154400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20241126 | 154300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20241126 | 154200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20241126 | 154100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20241126 | 154000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20241126 | 153900 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20241126 | 153800 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20241126 | 153700 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 4986 |
| 213 | 20241126 | 153600 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20241126 | 153500 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20241126 | 153400 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20241126 | 153300 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20241126 | 153200 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20241126 | 153100 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20241126 | 153000 | 5691093500 | 25950 | 25950 | 25950 | 25950 | 4986 |
| 220 | 20241126 | 152900 | 5561706800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20241126 | 152800 | 5561706800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20241126 | 152700 | 5561706800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20241126 | 152600 | 5561706800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20241126 | 152500 | 5561706800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20241126 | 152400 | 5561706800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20241126 | 152300 | 5561706800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20241126 | 152200 | 5561706800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20241126 | 152100 | 5561706800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20241126 | 152000 | 5561706800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20241126 | 151900 | 5561706800 | 26000 | 25950 | 26000 | 25950 | 648 |
| 231 | 20241126 | 151800 | 5544874950 | 25950 | 25900 | 26000 | 25900 | 511 |
| 232 | 20241126 | 151700 | 5531598300 | 25900 | 25950 | 26000 | 25900 | 1312 |
| 233 | 20241126 | 151600 | 5497558400 | 25950 | 25900 | 25950 | 25900 | 1339 |
| 234 | 20241126 | 151500 | 5462853150 | 25900 | 25950 | 25950 | 25850 | 3070 |
| 235 | 20241126 | 151400 | 5383334950 | 25900 | 25900 | 25950 | 25900 | 1606 |
| 236 | 20241126 | 151300 | 5341739250 | 25900 | 25950 | 25950 | 25900 | 1187 |
| 237 | 20241126 | 151200 | 5310950550 | 25900 | 25950 | 25950 | 25900 | 1424 |
| 238 | 20241126 | 151100 | 5274016850 | 25900 | 25950 | 25950 | 25900 | 2395 |
| 239 | 20241126 | 151000 | 5211955900 | 25900 | 25950 | 25950 | 25900 | 1654 |
| 240 | 20241126 | 150900 | 5169080750 | 25950 | 26000 | 26050 | 25900 | 3992 |
| 241 | 20241126 | 150800 | 5065338050 | 26000 | 26050 | 26050 | 26000 | 3002 |
| 242 | 20241126 | 150700 | 4987282200 | 26050 | 26000 | 26100 | 26000 | 1819 |
| 243 | 20241126 | 150600 | 4939953350 | 26000 | 26050 | 26100 | 26000 | 5882 |
| 244 | 20241126 | 150500 | 4786782800 | 26100 | 26100 | 26100 | 26050 | 344 |
| 245 | 20241126 | 150400 | 4777817600 | 26100 | 26150 | 26150 | 26050 | 261 |
| 246 | 20241126 | 150300 | 4771013850 | 26100 | 26100 | 26100 | 26050 | 513 |
| 247 | 20241126 | 150200 | 4757632500 | 26100 | 26100 | 26150 | 26100 | 328 |
| 248 | 20241126 | 150100 | 4749071300 | 26150 | 26100 | 26150 | 26050 | 841 |
| 249 | 20241126 | 150000 | 4727131600 | 26050 | 26100 | 26150 | 26050 | 2369 |
| 250 | 20241126 | 145900 | 4665383100 | 26050 | 26150 | 26150 | 26050 | 4462 |
| 251 | 20241126 | 145800 | 4548971300 | 26100 | 26150 | 26150 | 26100 | 463 |
| 252 | 20241126 | 145700 | 4536881900 | 26150 | 26150 | 26150 | 26100 | 513 |
| 253 | 20241126 | 145600 | 4523490600 | 26150 | 26100 | 26150 | 26100 | 332 |
| 254 | 20241126 | 145500 | 4514815600 | 26100 | 26150 | 26200 | 26100 | 634 |
| 255 | 20241126 | 145400 | 4498241050 | 26150 | 26200 | 26200 | 26150 | 326 |
| 256 | 20241126 | 145300 | 4489715900 | 26200 | 26150 | 26200 | 26150 | 250 |
| 257 | 20241126 | 145200 | 4483178350 | 26150 | 26150 | 26200 | 26100 | 1315 |
| 258 | 20241126 | 145100 | 4448800050 | 26100 | 26200 | 26200 | 26100 | 1229 |
| 259 | 20241126 | 145000 | 4416679650 | 26150 | 26150 | 26200 | 26100 | 214 |
| 260 | 20241126 | 144900 | 4411090750 | 26150 | 26150 | 26200 | 26100 | 274 |
| 261 | 20241126 | 144800 | 4403926150 | 26150 | 26150 | 26150 | 26150 | 656 |
| 262 | 20241126 | 144700 | 4386771750 | 26150 | 26150 | 26200 | 26150 | 283 |
| 263 | 20241126 | 144600 | 4379371000 | 26150 | 26150 | 26200 | 26150 | 815 |
| 264 | 20241126 | 144500 | 4358058450 | 26150 | 26200 | 26200 | 26150 | 229 |
| 265 | 20241126 | 144400 | 4352070000 | 26150 | 26150 | 26200 | 26150 | 347 |
| 266 | 20241126 | 144300 | 4342995300 | 26150 | 26200 | 26200 | 26150 | 281 |
| 267 | 20241126 | 144200 | 4335646900 | 26150 | 26200 | 26200 | 26150 | 248 |
| 268 | 20241126 | 144100 | 4329161050 | 26200 | 26150 | 26200 | 26150 | 297 |
| 269 | 20241126 | 144000 | 4321390350 | 26150 | 26150 | 26200 | 26100 | 810 |
| 270 | 20241126 | 143900 | 4300204900 | 26150 | 26200 | 26200 | 26100 | 1131 |
| 271 | 20241126 | 143800 | 4270632750 | 26200 | 26200 | 26200 | 26150 | 924 |
| 272 | 20241126 | 143700 | 4246464200 | 26150 | 26150 | 26200 | 26150 | 247 |
| 273 | 20241126 | 143600 | 4240004100 | 26200 | 26200 | 26250 | 26150 | 1159 |
| 274 | 20241126 | 143500 | 4209642000 | 26200 | 26200 | 26250 | 26200 | 604 |
| 275 | 20241126 | 143400 | 4193817000 | 26200 | 26200 | 26200 | 26200 | 401 |
| 276 | 20241126 | 143300 | 4183310800 | 26200 | 26200 | 26250 | 26200 | 417 |
| 277 | 20241126 | 143200 | 4172374950 | 26200 | 26250 | 26250 | 26200 | 284 |
| 278 | 20241126 | 143100 | 4164934100 | 26200 | 26200 | 26250 | 26200 | 262 |
| 279 | 20241126 | 143000 | 4158069450 | 26200 | 26200 | 26250 | 26200 | 555 |
| 280 | 20241126 | 142900 | 4143523250 | 26200 | 26200 | 26250 | 26200 | 436 |
| 281 | 20241126 | 142800 | 4132094800 | 26250 | 26200 | 26250 | 26200 | 455 |
| 282 | 20241126 | 142700 | 4120172350 | 26250 | 26250 | 26300 | 26200 | 264 |
| 283 | 20241126 | 142600 | 4113243900 | 26250 | 26250 | 26250 | 26250 | 307 |
| 284 | 20241126 | 142500 | 4105185150 | 26200 | 26250 | 26300 | 26200 | 337 |
| 285 | 20241126 | 142400 | 4096344650 | 26300 | 26300 | 26300 | 26200 | 702 |
| 286 | 20241126 | 142300 | 4077917600 | 26300 | 26250 | 26300 | 26250 | 330 |
| 287 | 20241126 | 142200 | 4069254850 | 26250 | 26250 | 26300 | 26250 | 36 |
| 288 | 20241126 | 142100 | 4068309600 | 26250 | 26250 | 26250 | 26250 | 282 |
| 289 | 20241126 | 142000 | 4060907100 | 26250 | 26250 | 26300 | 26250 | 189 |
| 290 | 20241126 | 141900 | 4055945300 | 26250 | 26300 | 26300 | 26250 | 210 |
| 291 | 20241126 | 141800 | 4050431200 | 26250 | 26200 | 26250 | 26200 | 329 |
| 292 | 20241126 | 141700 | 4041806950 | 26250 | 26250 | 26250 | 26200 | 379 |
| 293 | 20241126 | 141600 | 4031866800 | 26250 | 26250 | 26250 | 26250 | 155 |
| 294 | 20241126 | 141500 | 4027798050 | 26250 | 26300 | 26300 | 26250 | 163 |
| 295 | 20241126 | 141400 | 4023518700 | 26250 | 26250 | 26250 | 26250 | 132 |
| 296 | 20241126 | 141300 | 4020053700 | 26250 | 26250 | 26250 | 26250 | 405 |
| 297 | 20241126 | 141200 | 4009422450 | 26200 | 26250 | 26250 | 26200 | 121 |
| 298 | 20241126 | 141100 | 4006250850 | 26250 | 26300 | 26300 | 26200 | 354 |
| 299 | 20241126 | 141000 | 3996961100 | 26300 | 26200 | 26300 | 26200 | 461 |
| 300 | 20241126 | 140900 | 3984866000 | 26200 | 26200 | 26250 | 26200 | 1142 |
| 301 | 20241126 | 140800 | 3954940100 | 26200 | 26250 | 26250 | 26200 | 345 |
| 302 | 20241126 | 140700 | 3945895900 | 26300 | 26300 | 26300 | 26250 | 208 |
| 303 | 20241126 | 140600 | 3940435500 | 26250 | 26250 | 26300 | 26250 | 41 |
| 304 | 20241126 | 140500 | 3939358900 | 26250 | 26250 | 26300 | 26250 | 210 |
| 305 | 20241126 | 140400 | 3933845900 | 26300 | 26250 | 26300 | 26250 | 118 |
| 306 | 20241126 | 140300 | 3930748100 | 26300 | 26300 | 26300 | 26250 | 330 |
| 307 | 20241126 | 140200 | 3922074650 | 26250 | 26250 | 26250 | 26250 | 286 |
| 308 | 20241126 | 140100 | 3914567150 | 26200 | 26250 | 26250 | 26200 | 227 |
| 309 | 20241126 | 140000 | 3908614200 | 26250 | 26250 | 26250 | 26200 | 184 |
| 310 | 20241126 | 135900 | 3903791950 | 26250 | 26250 | 26250 | 26200 | 1127 |
| 311 | 20241126 | 135800 | 3874216200 | 26250 | 26200 | 26300 | 26200 | 106 |
| 312 | 20241126 | 135700 | 3871437800 | 26250 | 26300 | 26350 | 26200 | 2808 |
| 313 | 20241126 | 135600 | 3797681150 | 26350 | 26300 | 26350 | 26300 | 278 |
| 314 | 20241126 | 135500 | 3790369500 | 26300 | 26300 | 26350 | 26300 | 480 |
| 315 | 20241126 | 135400 | 3777745300 | 26300 | 26300 | 26300 | 26250 | 1672 |
| 316 | 20241126 | 135300 | 3733785100 | 26300 | 26350 | 26350 | 26250 | 2090 |
| 317 | 20241126 | 135200 | 3678824250 | 26350 | 26350 | 26350 | 26300 | 593 |
| 318 | 20241126 | 135100 | 3663218300 | 26350 | 26300 | 26350 | 26300 | 177 |
| 319 | 20241126 | 135000 | 3658562950 | 26300 | 26300 | 26350 | 26300 | 690 |
| 320 | 20241126 | 134900 | 3640409600 | 26300 | 26350 | 26350 | 26300 | 197 |
| 321 | 20241126 | 134800 | 3635224950 | 26350 | 26300 | 26350 | 26300 | 1184 |
| 322 | 20241126 | 134700 | 3604085450 | 26300 | 26350 | 26350 | 26300 | 1599 |
| 323 | 20241126 | 134600 | 3562004500 | 26350 | 26350 | 26350 | 26300 | 187 |
| 324 | 20241126 | 134500 | 3557080200 | 26350 | 26400 | 26400 | 26300 | 1229 |
| 325 | 20241126 | 134400 | 3524652450 | 26350 | 26450 | 26450 | 26350 | 4928 |
| 326 | 20241126 | 134300 | 3394625050 | 26450 | 26450 | 26500 | 26400 | 662 |
| 327 | 20241126 | 134200 | 3377118900 | 26450 | 26450 | 26450 | 26400 | 911 |
| 328 | 20241126 | 134100 | 3353025200 | 26450 | 26500 | 26500 | 26450 | 325 |
| 329 | 20241126 | 134000 | 3344428150 | 26500 | 26500 | 26500 | 26450 | 249 |
| 330 | 20241126 | 133900 | 3337839600 | 26450 | 26500 | 26550 | 26450 | 1184 |
| 331 | 20241126 | 133800 | 3306520900 | 26450 | 26500 | 26500 | 26450 | 3842 |
| 332 | 20241126 | 133700 | 3204734400 | 26550 | 26550 | 26550 | 26500 | 165 |
| 333 | 20241126 | 133600 | 3200359450 | 26500 | 26550 | 26550 | 26500 | 1008 |
| 334 | 20241126 | 133500 | 3173646950 | 26550 | 26500 | 26550 | 26500 | 182 |
| 335 | 20241126 | 133400 | 3168821800 | 26500 | 26550 | 26550 | 26500 | 715 |
| 336 | 20241126 | 133300 | 3149844000 | 26550 | 26550 | 26550 | 26550 | 92 |
| 337 | 20241126 | 133200 | 3147401400 | 26550 | 26550 | 26550 | 26500 | 1081 |
| 338 | 20241126 | 133100 | 3118702100 | 26550 | 26600 | 26600 | 26500 | 992 |
| 339 | 20241126 | 133000 | 3092376700 | 26550 | 26550 | 26550 | 26550 | 433 |
| 340 | 20241126 | 132900 | 3080880550 | 26600 | 26600 | 26600 | 26550 | 123 |
| 341 | 20241126 | 132800 | 3077614550 | 26550 | 26600 | 26600 | 26550 | 261 |
| 342 | 20241126 | 132700 | 3070678800 | 26600 | 26550 | 26600 | 26550 | 183 |
| 343 | 20241126 | 132600 | 3065817500 | 26600 | 26600 | 26600 | 26600 | 74 |
| 344 | 20241126 | 132500 | 3063849100 | 26550 | 26550 | 26600 | 26550 | 280 |
| 345 | 20241126 | 132400 | 3056408450 | 26550 | 26550 | 26550 | 26550 | 193 |
| 346 | 20241126 | 132300 | 3051284300 | 26550 | 26600 | 26600 | 26550 | 293 |
| 347 | 20241126 | 132200 | 3043502450 | 26550 | 26600 | 26600 | 26550 | 88 |
| 348 | 20241126 | 132100 | 3041164150 | 26550 | 26550 | 26600 | 26550 | 123 |
| 349 | 20241126 | 132000 | 3037898250 | 26550 | 26550 | 26550 | 26550 | 1592 |
| 350 | 20241126 | 131900 | 2995630650 | 26600 | 26600 | 26600 | 26600 | 38 |
| 351 | 20241126 | 131800 | 2994619850 | 26600 | 26600 | 26600 | 26600 | 175 |
| 352 | 20241126 | 131700 | 2989964850 | 26600 | 26600 | 26600 | 26550 | 139 |
| 353 | 20241126 | 131600 | 2986273200 | 26600 | 26600 | 26600 | 26550 | 25 |
| 354 | 20241126 | 131500 | 2985608800 | 26600 | 26600 | 26600 | 26600 | 303 |
| 355 | 20241126 | 131400 | 2977549000 | 26600 | 26600 | 26650 | 26600 | 1536 |
| 356 | 20241126 | 131300 | 2936691350 | 26650 | 26650 | 26650 | 26650 | 64 |
| 357 | 20241126 | 131200 | 2934985750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 358 | 20241126 | 131100 | 2934985750 | 26650 | 26600 | 26650 | 26600 | 6 |
| 359 | 20241126 | 131000 | 2934825900 | 26650 | 26650 | 26700 | 26650 | 120 |
| 360 | 20241126 | 130900 | 2931625200 | 26650 | 26650 | 26650 | 26650 | 21 |
| 361 | 20241126 | 130800 | 2931065550 | 26650 | 26650 | 26650 | 26650 | 10 |
| 362 | 20241126 | 130700 | 2930799050 | 26650 | 26650 | 26650 | 26650 | 61 |
| 363 | 20241126 | 130600 | 2929173400 | 26650 | 26650 | 26650 | 26650 | 169 |
| 364 | 20241126 | 130500 | 2924669550 | 26650 | 26650 | 26650 | 26650 | 21 |
| 365 | 20241126 | 130400 | 2924109900 | 26650 | 26650 | 26650 | 26650 | 6 |
| 366 | 20241126 | 130300 | 2923950000 | 26650 | 26650 | 26650 | 26600 | 21 |
| 367 | 20241126 | 130200 | 2923390850 | 26600 | 26650 | 26650 | 26600 | 554 |
| 368 | 20241126 | 130100 | 2908653800 | 26600 | 26600 | 26600 | 26550 | 261 |
| 369 | 20241126 | 130000 | 2901711250 | 26600 | 26600 | 26600 | 26600 | 26 |
| 370 | 20241126 | 125900 | 2901019650 | 26550 | 26600 | 26600 | 26550 | 29 |
| 371 | 20241126 | 125800 | 2900249150 | 26550 | 26600 | 26600 | 26550 | 112 |
| 372 | 20241126 | 125700 | 2897275200 | 26600 | 26650 | 26650 | 26550 | 77 |
| 373 | 20241126 | 125600 | 2895227050 | 26650 | 26650 | 26650 | 26600 | 3 |
| 374 | 20241126 | 125500 | 2895147150 | 26600 | 26550 | 26600 | 26500 | 342 |
| 375 | 20241126 | 125400 | 2886067850 | 26550 | 26550 | 26550 | 26500 | 110 |
| 376 | 20241126 | 125300 | 2883149350 | 26550 | 26650 | 26650 | 26500 | 2601 |
| 377 | 20241126 | 125200 | 2814046550 | 26650 | 26650 | 26650 | 26650 | 8 |
| 378 | 20241126 | 125100 | 2813833350 | 26650 | 26650 | 26650 | 26650 | 32 |
| 379 | 20241126 | 125000 | 2812980550 | 26650 | 26650 | 26650 | 26650 | 113 |
| 380 | 20241126 | 124900 | 2809969100 | 26650 | 26650 | 26650 | 26600 | 33 |
| 381 | 20241126 | 124800 | 2809089700 | 26650 | 26650 | 26650 | 26650 | 3 |
| 382 | 20241126 | 124700 | 2809009750 | 26650 | 26600 | 26650 | 26600 | 95 |
| 383 | 20241126 | 124600 | 2806482500 | 26650 | 26650 | 26650 | 26600 | 40 |
| 384 | 20241126 | 124500 | 2805418100 | 26600 | 26600 | 26600 | 26600 | 50 |
| 385 | 20241126 | 124400 | 2804088100 | 26650 | 26650 | 26650 | 26650 | 79 |
| 386 | 20241126 | 124300 | 2801982750 | 26650 | 26650 | 26650 | 26650 | 145 |
| 387 | 20241126 | 124200 | 2798118500 | 26600 | 26650 | 26650 | 26600 | 410 |
| 388 | 20241126 | 124100 | 2787192050 | 26650 | 26600 | 26650 | 26600 | 66 |
| 389 | 20241126 | 124000 | 2785434550 | 26600 | 26600 | 26600 | 26550 | 207 |
| 390 | 20241126 | 123900 | 2779928400 | 26600 | 26550 | 26600 | 26550 | 136 |
| 391 | 20241126 | 123800 | 2776317100 | 26600 | 26650 | 26650 | 26600 | 1757 |
| 392 | 20241126 | 123700 | 2729580150 | 26650 | 26700 | 26700 | 26650 | 91 |
| 393 | 20241126 | 123600 | 2727154950 | 26650 | 26700 | 26700 | 26650 | 683 |
| 394 | 20241126 | 123500 | 2708951300 | 26700 | 26700 | 26700 | 26700 | 16 |
| 395 | 20241126 | 123400 | 2708524100 | 26700 | 26650 | 26700 | 26650 | 51 |
| 396 | 20241126 | 123300 | 2707164900 | 26700 | 26700 | 26700 | 26700 | 14 |
| 397 | 20241126 | 123200 | 2706791100 | 26700 | 26700 | 26700 | 26700 | 31 |
| 398 | 20241126 | 123100 | 2705963400 | 26700 | 26700 | 26700 | 26700 | 5 |
| 399 | 20241126 | 123000 | 2705829900 | 26700 | 26750 | 26750 | 26700 | 6 |
| 400 | 20241126 | 122900 | 2705669450 | 26650 | 26650 | 26650 | 26650 | 206 |
| 401 | 20241126 | 122800 | 2700179550 | 26750 | 26700 | 26750 | 26700 | 1025 |
| 402 | 20241126 | 122700 | 2672780350 | 26700 | 26650 | 26700 | 26650 | 126 |
| 403 | 20241126 | 122600 | 2669422100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 404 | 20241126 | 122500 | 2669422100 | 26650 | 26650 | 26700 | 26650 | 95 |
| 405 | 20241126 | 122400 | 2666888700 | 26700 | 26700 | 26700 | 26650 | 15 |
| 406 | 20241126 | 122300 | 2666488800 | 26700 | 26700 | 26700 | 26700 | 5 |
| 407 | 20241126 | 122200 | 2666355300 | 26650 | 26650 | 26650 | 26650 | 43 |
| 408 | 20241126 | 122100 | 2665209350 | 26650 | 26650 | 26650 | 26650 | 4 |
| 409 | 20241126 | 122000 | 2665102750 | 26650 | 26650 | 26650 | 26650 | 228 |
| 410 | 20241126 | 121900 | 2659026550 | 26650 | 26650 | 26650 | 26650 | 16 |
| 411 | 20241126 | 121800 | 2658600150 | 26650 | 26650 | 26650 | 26600 | 212 |
| 412 | 20241126 | 121700 | 2652960250 | 26650 | 26650 | 26650 | 26600 | 50 |
| 413 | 20241126 | 121600 | 2651629000 | 26650 | 26650 | 26650 | 26600 | 89 |
| 414 | 20241126 | 121500 | 2649257200 | 26650 | 26650 | 26650 | 26650 | 116 |
| 415 | 20241126 | 121400 | 2646165800 | 26650 | 26600 | 26650 | 26600 | 26 |
| 416 | 20241126 | 121300 | 2645473900 | 26600 | 26600 | 26600 | 26600 | 19 |
| 417 | 20241126 | 121200 | 2644968500 | 26600 | 26550 | 26600 | 26550 | 536 |
| 418 | 20241126 | 121100 | 2630711800 | 26550 | 26600 | 26600 | 26550 | 164 |
| 419 | 20241126 | 121000 | 2626349450 | 26600 | 26550 | 26600 | 26550 | 182 |
| 420 | 20241126 | 120900 | 2621515500 | 26600 | 26600 | 26600 | 26600 | 105 |
| 421 | 20241126 | 120800 | 2618722500 | 26550 | 26600 | 26600 | 26550 | 14 |
| 422 | 20241126 | 120700 | 2618350750 | 26600 | 26500 | 26600 | 26500 | 268 |
| 423 | 20241126 | 120600 | 2611240650 | 26550 | 26600 | 26600 | 26500 | 1867 |
| 424 | 20241126 | 120500 | 2561670450 | 26600 | 26600 | 26600 | 26600 | 6 |
| 425 | 20241126 | 120400 | 2561510850 | 26600 | 26650 | 26650 | 26550 | 93 |
| 426 | 20241126 | 120300 | 2559037300 | 26600 | 26650 | 26650 | 26600 | 781 |
| 427 | 20241126 | 120200 | 2538261200 | 26600 | 26650 | 26650 | 26600 | 1529 |
| 428 | 20241126 | 120100 | 2497589700 | 26600 | 26650 | 26650 | 26600 | 177 |
| 429 | 20241126 | 120000 | 2492873200 | 26650 | 26650 | 26650 | 26650 | 109 |
| 430 | 20241126 | 115900 | 2489968350 | 26650 | 26600 | 26700 | 26600 | 396 |
| 431 | 20241126 | 115800 | 2479416800 | 26650 | 26700 | 26700 | 26650 | 1344 |
| 432 | 20241126 | 115700 | 2443598950 | 26750 | 26700 | 26750 | 26700 | 258 |
| 433 | 20241126 | 115600 | 2436710150 | 26750 | 26750 | 26750 | 26750 | 5 |
| 434 | 20241126 | 115500 | 2436576400 | 26700 | 26700 | 26700 | 26700 | 2 |
| 435 | 20241126 | 115400 | 2436523000 | 26750 | 26700 | 26750 | 26700 | 106 |
| 436 | 20241126 | 115300 | 2433692500 | 26750 | 26700 | 26750 | 26700 | 146 |
| 437 | 20241126 | 115200 | 2429794250 | 26700 | 26750 | 26750 | 26700 | 187 |
| 438 | 20241126 | 115100 | 2424801100 | 26750 | 26750 | 26750 | 26700 | 50 |
| 439 | 20241126 | 115000 | 2423463650 | 26750 | 26750 | 26750 | 26750 | 30 |
| 440 | 20241126 | 114900 | 2422661150 | 26750 | 26750 | 26750 | 26700 | 268 |
| 441 | 20241126 | 114800 | 2415505050 | 26700 | 26700 | 26750 | 26700 | 265 |
| 442 | 20241126 | 114700 | 2408428200 | 26750 | 26700 | 26750 | 26700 | 44 |
| 443 | 20241126 | 114600 | 2407252900 | 26700 | 26750 | 26750 | 26700 | 12 |
| 444 | 20241126 | 114500 | 2406931950 | 26700 | 26750 | 26750 | 26700 | 27 |
| 445 | 20241126 | 114400 | 2406209750 | 26750 | 26750 | 26750 | 26700 | 89 |
| 446 | 20241126 | 114300 | 2403829050 | 26750 | 26750 | 26750 | 26750 | 20 |
| 447 | 20241126 | 114200 | 2403294050 | 26750 | 26750 | 26750 | 26750 | 10 |
| 448 | 20241126 | 114100 | 2403026550 | 26750 | 26750 | 26750 | 26700 | 142 |
| 449 | 20241126 | 114000 | 2399229650 | 26750 | 26750 | 26750 | 26750 | 14 |
| 450 | 20241126 | 113900 | 2398855150 | 26700 | 26700 | 26750 | 26700 | 110 |
| 451 | 20241126 | 113800 | 2395917700 | 26700 | 26750 | 26750 | 26700 | 194 |
| 452 | 20241126 | 113700 | 2390732200 | 26750 | 26750 | 26750 | 26700 | 1223 |
| 453 | 20241126 | 113600 | 2358069500 | 26750 | 26750 | 26750 | 26750 | 126 |
| 454 | 20241126 | 113500 | 2354699000 | 26750 | 26750 | 26750 | 26750 | 259 |
| 455 | 20241126 | 113400 | 2347770750 | 26750 | 26750 | 26800 | 26750 | 784 |
| 456 | 20241126 | 113300 | 2326798500 | 26750 | 26800 | 26800 | 26750 | 35 |
| 457 | 20241126 | 113200 | 2325861950 | 26800 | 26750 | 26800 | 26750 | 10 |
| 458 | 20241126 | 113100 | 2325594100 | 26800 | 26750 | 26800 | 26750 | 122 |
| 459 | 20241126 | 113000 | 2322329750 | 26800 | 26800 | 26800 | 26800 | 23 |
| 460 | 20241126 | 112900 | 2321713350 | 26850 | 26800 | 26850 | 26800 | 153 |
| 461 | 20241126 | 112800 | 2317612700 | 26850 | 26850 | 26850 | 26800 | 10 |
| 462 | 20241126 | 112700 | 2317344250 | 26800 | 26850 | 26850 | 26800 | 17 |
| 463 | 20241126 | 112600 | 2316888100 | 26800 | 26850 | 26850 | 26800 | 8 |
| 464 | 20241126 | 112500 | 2316673450 | 26800 | 26850 | 26850 | 26800 | 173 |
| 465 | 20241126 | 112400 | 2312030900 | 26800 | 26800 | 26800 | 26800 | 23 |
| 466 | 20241126 | 112300 | 2311414500 | 26850 | 26850 | 26850 | 26850 | 9 |
| 467 | 20241126 | 112200 | 2311172850 | 26800 | 26800 | 26850 | 26800 | 9 |
| 468 | 20241126 | 112100 | 2310931400 | 26800 | 26800 | 26800 | 26800 | 6 |
| 469 | 20241126 | 112000 | 2310770600 | 26850 | 26850 | 26850 | 26750 | 199 |
| 470 | 20241126 | 111900 | 2305441100 | 26850 | 26850 | 26850 | 26800 | 239 |
| 471 | 20241126 | 111800 | 2299035100 | 26800 | 26850 | 26850 | 26800 | 112 |
| 472 | 20241126 | 111700 | 2296033250 | 26800 | 26800 | 26850 | 26800 | 92 |
| 473 | 20241126 | 111600 | 2293567100 | 26850 | 26850 | 26850 | 26850 | 3 |
| 474 | 20241126 | 111500 | 2293486550 | 26850 | 26850 | 26850 | 26850 | 5 |
| 475 | 20241126 | 111400 | 2293352300 | 26850 | 26850 | 26850 | 26800 | 13 |
| 476 | 20241126 | 111300 | 2293003600 | 26850 | 26850 | 26850 | 26850 | 12 |
| 477 | 20241126 | 111200 | 2292681400 | 26850 | 26850 | 26850 | 26850 | 10 |
| 478 | 20241126 | 111100 | 2292412900 | 26850 | 26850 | 26850 | 26850 | 7 |
| 479 | 20241126 | 111000 | 2292224950 | 26800 | 26850 | 26850 | 26800 | 17 |
| 480 | 20241126 | 110900 | 2291769000 | 26800 | 26850 | 26850 | 26800 | 90 |
| 481 | 20241126 | 110800 | 2289353200 | 26850 | 26850 | 26850 | 26850 | 59 |
| 482 | 20241126 | 110700 | 2287769050 | 26850 | 26850 | 26850 | 26850 | 20 |
| 483 | 20241126 | 110600 | 2287232050 | 26850 | 26750 | 26850 | 26750 | 1214 |
| 484 | 20241126 | 110500 | 2254722500 | 26750 | 26750 | 26750 | 26700 | 1544 |
| 485 | 20241126 | 110400 | 2213495500 | 26700 | 26750 | 26750 | 26700 | 228 |
| 486 | 20241126 | 110300 | 2207404200 | 26750 | 26800 | 26800 | 26750 | 19 |
| 487 | 20241126 | 110200 | 2206895500 | 26800 | 26750 | 26800 | 26700 | 753 |
| 488 | 20241126 | 110100 | 2186773850 | 26800 | 26800 | 26800 | 26750 | 20 |
| 489 | 20241126 | 110000 | 2186238500 | 26750 | 26800 | 26800 | 26750 | 69 |
| 490 | 20241126 | 105900 | 2184389400 | 26800 | 26800 | 26800 | 26750 | 219 |
| 491 | 20241126 | 105800 | 2178521900 | 26800 | 26800 | 26800 | 26800 | 8 |
| 492 | 20241126 | 105700 | 2178307500 | 26800 | 26750 | 26800 | 26750 | 322 |
| 493 | 20241126 | 105600 | 2169693750 | 26800 | 26800 | 26800 | 26800 | 35 |
| 494 | 20241126 | 105500 | 2168755750 | 26800 | 26900 | 26900 | 26800 | 32 |
| 495 | 20241126 | 105400 | 2167896500 | 26850 | 26800 | 26850 | 26750 | 361 |
| 496 | 20241126 | 105300 | 2158224250 | 26750 | 26800 | 26800 | 26750 | 2823 |
| 497 | 20241126 | 105200 | 2082651650 | 26850 | 26900 | 26900 | 26850 | 27 |
| 498 | 20241126 | 105100 | 2081926400 | 26850 | 26850 | 26850 | 26850 | 205 |
| 499 | 20241126 | 105000 | 2076422150 | 26900 | 26900 | 26900 | 26850 | 10 |
| 500 | 20241126 | 104900 | 2076153350 | 26900 | 26850 | 26900 | 26850 | 36 |
| 501 | 20241126 | 104800 | 2075186500 | 26900 | 26850 | 26900 | 26850 | 536 |
| 502 | 20241126 | 104700 | 2060794600 | 26850 | 26850 | 26850 | 26850 | 5 |
| 503 | 20241126 | 104600 | 2060660350 | 26800 | 26800 | 26800 | 26750 | 765 |
| 504 | 20241126 | 104500 | 2040163600 | 26800 | 26800 | 26800 | 26800 | 80 |
| 505 | 20241126 | 104400 | 2038019600 | 26800 | 26750 | 26800 | 26750 | 31 |
| 506 | 20241126 | 104300 | 2037190100 | 26750 | 26750 | 26750 | 26700 | 338 |
| 507 | 20241126 | 104200 | 2028151100 | 26750 | 26850 | 26850 | 26750 | 1448 |
| 508 | 20241126 | 104100 | 1989401150 | 26750 | 26850 | 26850 | 26750 | 127 |
| 509 | 20241126 | 104000 | 1985997600 | 26850 | 26850 | 26850 | 26750 | 483 |
| 510 | 20241126 | 103900 | 1973054000 | 26800 | 26850 | 26850 | 26800 | 144 |
| 511 | 20241126 | 103800 | 1969189800 | 26850 | 26800 | 26850 | 26800 | 77 |
| 512 | 20241126 | 103700 | 1967125450 | 26850 | 26850 | 26850 | 26850 | 40 |
| 513 | 20241126 | 103600 | 1966051450 | 26850 | 26850 | 26850 | 26800 | 14 |
| 514 | 20241126 | 103500 | 1965675700 | 26850 | 26800 | 26850 | 26800 | 33 |
| 515 | 20241126 | 103400 | 1964790300 | 26800 | 26850 | 26850 | 26800 | 67 |
| 516 | 20241126 | 103300 | 1962994400 | 26850 | 26850 | 26850 | 26800 | 34 |
| 517 | 20241126 | 103200 | 1962081750 | 26850 | 26850 | 26850 | 26850 | 10 |
| 518 | 20241126 | 103100 | 1961813250 | 26850 | 26850 | 26850 | 26850 | 11 |
| 519 | 20241126 | 103000 | 1961517900 | 26800 | 26850 | 26850 | 26750 | 57 |
| 520 | 20241126 | 102900 | 1959988350 | 26850 | 26850 | 26850 | 26800 | 36 |
| 521 | 20241126 | 102800 | 1959022650 | 26850 | 26850 | 26850 | 26850 | 200 |
| 522 | 20241126 | 102700 | 1953652650 | 26850 | 26800 | 26850 | 26750 | 285 |
| 523 | 20241126 | 102600 | 1946015550 | 26850 | 26850 | 26850 | 26850 | 111 |
| 524 | 20241126 | 102500 | 1943035200 | 26900 | 26900 | 26900 | 26900 | 12 |
| 525 | 20241126 | 102400 | 1942712400 | 26900 | 26900 | 26900 | 26900 | 36 |
| 526 | 20241126 | 102300 | 1941744000 | 26900 | 26850 | 26900 | 26850 | 40 |
| 527 | 20241126 | 102200 | 1940668350 | 26850 | 26850 | 26850 | 26850 | 141 |
| 528 | 20241126 | 102100 | 1936882500 | 26850 | 26750 | 26850 | 26750 | 1077 |
| 529 | 20241126 | 102000 | 1908043850 | 26750 | 26750 | 26800 | 26750 | 453 |
| 530 | 20241126 | 101900 | 1895925650 | 26800 | 26800 | 26800 | 26800 | 6 |
| 531 | 20241126 | 101800 | 1895764850 | 26750 | 26750 | 26800 | 26750 | 30 |
| 532 | 20241126 | 101700 | 1894962000 | 26750 | 26800 | 26800 | 26750 | 127 |
| 533 | 20241126 | 101600 | 1891558450 | 26800 | 26800 | 26800 | 26800 | 51 |
| 534 | 20241126 | 101500 | 1890191650 | 26800 | 26800 | 26800 | 26800 | 116 |
| 535 | 20241126 | 101400 | 1887082850 | 26800 | 26800 | 26800 | 26700 | 285 |
| 536 | 20241126 | 101300 | 1879465250 | 26800 | 26750 | 26800 | 26750 | 263 |
| 537 | 20241126 | 101200 | 1872426850 | 26800 | 26750 | 26800 | 26750 | 486 |
| 538 | 20241126 | 101100 | 1859425650 | 26750 | 26800 | 26800 | 26750 | 90 |
| 539 | 20241126 | 101000 | 1857015900 | 26850 | 26850 | 26850 | 26800 | 466 |
| 540 | 20241126 | 100900 | 1844525400 | 26850 | 26850 | 26850 | 26850 | 111 |
| 541 | 20241126 | 100800 | 1841545050 | 26850 | 26850 | 26850 | 26800 | 30 |
| 542 | 20241126 | 100700 | 1840740600 | 26800 | 26800 | 26900 | 26800 | 207 |
| 543 | 20241126 | 100600 | 1835192500 | 26800 | 26800 | 26800 | 26750 | 132 |
| 544 | 20241126 | 100500 | 1831655000 | 26750 | 26800 | 26800 | 26750 | 412 |
| 545 | 20241126 | 100400 | 1820625900 | 26900 | 26800 | 26900 | 26800 | 1056 |
| 546 | 20241126 | 100300 | 1792324800 | 26800 | 26750 | 26800 | 26750 | 64 |
| 547 | 20241126 | 100200 | 1790610300 | 26800 | 26850 | 26900 | 26800 | 1758 |
| 548 | 20241126 | 100100 | 1743471450 | 26900 | 26800 | 26900 | 26800 | 118 |
| 549 | 20241126 | 100000 | 1740305200 | 26800 | 26850 | 26850 | 26800 | 309 |
| 550 | 20241126 | 095900 | 1732015950 | 26850 | 26850 | 26850 | 26850 | 70 |
| 551 | 20241126 | 095800 | 1730136450 | 26900 | 26800 | 26900 | 26800 | 108 |
| 552 | 20241126 | 095700 | 1727241550 | 26800 | 26900 | 26900 | 26800 | 1564 |
| 553 | 20241126 | 095600 | 1685325700 | 26800 | 26850 | 26900 | 26800 | 928 |
| 554 | 20241126 | 095500 | 1660420850 | 26850 | 26900 | 26950 | 26850 | 2243 |
| 555 | 20241126 | 095400 | 1600122200 | 26950 | 27050 | 27050 | 26950 | 2305 |
| 556 | 20241126 | 095300 | 1537998550 | 27000 | 27000 | 27000 | 27000 | 229 |
| 557 | 20241126 | 095200 | 1531815550 | 27000 | 27000 | 27000 | 27000 | 8 |
| 558 | 20241126 | 095100 | 1531599550 | 27000 | 27050 | 27050 | 27000 | 528 |
| 559 | 20241126 | 095000 | 1517343500 | 27000 | 27050 | 27050 | 27000 | 181 |
| 560 | 20241126 | 094900 | 1512455950 | 27050 | 27050 | 27050 | 27050 | 215 |
| 561 | 20241126 | 094800 | 1506640200 | 27000 | 27000 | 27000 | 27000 | 828 |
| 562 | 20241126 | 094700 | 1484284200 | 27000 | 27050 | 27050 | 27000 | 425 |
| 563 | 20241126 | 094600 | 1472804150 | 27050 | 27050 | 27050 | 27000 | 1554 |
| 564 | 20241126 | 094500 | 1430817450 | 27050 | 27100 | 27100 | 27050 | 881 |
| 565 | 20241126 | 094400 | 1406970150 | 27150 | 27200 | 27200 | 27150 | 113 |
| 566 | 20241126 | 094300 | 1403902150 | 27150 | 27200 | 27200 | 27150 | 262 |
| 567 | 20241126 | 094200 | 1396784400 | 27200 | 27200 | 27200 | 27200 | 1 |
| 568 | 20241126 | 094100 | 1396757200 | 27150 | 27200 | 27200 | 27150 | 376 |
| 569 | 20241126 | 094000 | 1386548150 | 27200 | 27150 | 27200 | 27150 | 297 |
| 570 | 20241126 | 093900 | 1378471250 | 27150 | 27150 | 27200 | 27150 | 87 |
| 571 | 20241126 | 093800 | 1376109100 | 27150 | 27350 | 27350 | 27150 | 1406 |
| 572 | 20241126 | 093700 | 1337803500 | 27300 | 27350 | 27350 | 27300 | 920 |
| 573 | 20241126 | 093600 | 1312685600 | 27350 | 27450 | 27500 | 27350 | 3692 |
| 574 | 20241126 | 093500 | 1211481100 | 27500 | 27550 | 27550 | 27450 | 1278 |
| 575 | 20241126 | 093400 | 1176370700 | 27500 | 27400 | 27550 | 27400 | 2399 |
| 576 | 20241126 | 093300 | 1110440350 | 27450 | 27400 | 27450 | 27400 | 188 |
| 577 | 20241126 | 093200 | 1105286850 | 27400 | 27350 | 27400 | 27350 | 840 |
| 578 | 20241126 | 093100 | 1082275950 | 27350 | 27350 | 27350 | 27350 | 90 |
| 579 | 20241126 | 093000 | 1079814450 | 27350 | 27350 | 27350 | 27350 | 400 |
| 580 | 20241126 | 092900 | 1068874450 | 27300 | 27300 | 27300 | 27300 | 42 |
| 581 | 20241126 | 092800 | 1067727850 | 27300 | 27300 | 27300 | 27250 | 430 |
| 582 | 20241126 | 092700 | 1055996350 | 27250 | 27250 | 27300 | 27200 | 342 |
| 583 | 20241126 | 092600 | 1046676400 | 27200 | 27300 | 27300 | 27200 | 833 |
| 584 | 20241126 | 092500 | 1024001850 | 27300 | 27250 | 27300 | 27200 | 1501 |
| 585 | 20241126 | 092400 | 983116000 | 27200 | 27150 | 27200 | 27150 | 3 |
| 586 | 20241126 | 092300 | 983034450 | 27150 | 27150 | 27250 | 27150 | 1042 |
| 587 | 20241126 | 092200 | 954657950 | 27150 | 27150 | 27150 | 27100 | 106 |
| 588 | 20241126 | 092100 | 951781900 | 27150 | 27150 | 27150 | 27150 | 444 |
| 589 | 20241126 | 092000 | 939727300 | 27150 | 27150 | 27150 | 27100 | 330 |
| 590 | 20241126 | 091900 | 930768350 | 27150 | 27250 | 27250 | 27150 | 170 |
| 591 | 20241126 | 091800 | 926151600 | 27200 | 27150 | 27200 | 27100 | 1180 |
| 592 | 20241126 | 091700 | 894062800 | 27100 | 27050 | 27150 | 27050 | 605 |
| 593 | 20241126 | 091600 | 877653000 | 27000 | 27050 | 27050 | 27000 | 96 |
| 594 | 20241126 | 091500 | 875056700 | 27100 | 27000 | 27100 | 27000 | 471 |
| 595 | 20241126 | 091400 | 862326050 | 27000 | 27000 | 27000 | 26950 | 121 |
| 596 | 20241126 | 091300 | 859061550 | 26950 | 27100 | 27150 | 26950 | 3223 |
| 597 | 20241126 | 091200 | 771881300 | 27100 | 27100 | 27100 | 27050 | 122 |
| 598 | 20241126 | 091100 | 768580350 | 27000 | 27000 | 27100 | 27000 | 497 |
| 599 | 20241126 | 091000 | 755161250 | 27000 | 27100 | 27100 | 26950 | 530 |
| 600 | 20241126 | 090900 | 740857350 | 27000 | 27100 | 27100 | 26950 | 5870 |
| 601 | 20241126 | 090800 | 582340300 | 27100 | 27150 | 27150 | 27050 | 345 |
| 602 | 20241126 | 090700 | 572990000 | 27000 | 27100 | 27150 | 26950 | 3280 |
| 603 | 20241126 | 090600 | 484313700 | 27100 | 27300 | 27300 | 27050 | 1236 |
| 604 | 20241126 | 090500 | 450782550 | 27300 | 27550 | 27550 | 27200 | 1866 |
| 605 | 20241126 | 090400 | 399794900 | 27500 | 27500 | 27550 | 27400 | 1318 |
| 606 | 20241126 | 090300 | 363585950 | 27500 | 27350 | 27500 | 27250 | 2608 |
| 607 | 20241126 | 090200 | 292107400 | 27300 | 27250 | 27400 | 27250 | 2118 |
| 608 | 20241126 | 090100 | 234272900 | 27250 | 27050 | 27250 | 27050 | 2283 |
| 609 | 20241126 | 090000 | 172256650 | 27050 | 27000 | 27050 | 26950 | 6114 |