34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 191400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 23770 |
| 3 | 20241126 | 191300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241126 | 191200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241126 | 191100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241126 | 191000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241126 | 190900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241126 | 190800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241126 | 190700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241126 | 190600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241126 | 190500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241126 | 190400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241126 | 190300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241126 | 190200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241126 | 190100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241126 | 190000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241126 | 185900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241126 | 185800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241126 | 185700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241126 | 185600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241126 | 185500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241126 | 185400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241126 | 185300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241126 | 185200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241126 | 185100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241126 | 185000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241126 | 184900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241126 | 184800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241126 | 184700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241126 | 184600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241126 | 184500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241126 | 184400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 23770 |
| 33 | 20241126 | 184300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241126 | 184200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241126 | 184100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241126 | 184000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241126 | 183900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241126 | 183800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241126 | 183700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241126 | 183600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241126 | 183500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241126 | 183400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241126 | 183300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241126 | 183200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241126 | 183100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241126 | 183000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241126 | 182900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241126 | 182800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241126 | 182700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241126 | 182600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241126 | 182500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241126 | 182400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241126 | 182300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241126 | 182200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241126 | 182100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241126 | 182000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241126 | 181900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241126 | 181800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241126 | 181700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241126 | 181600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241126 | 181500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241126 | 181400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 23770 |
| 63 | 20241126 | 181300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241126 | 181200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241126 | 181100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241126 | 181000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241126 | 180900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241126 | 180800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241126 | 180700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241126 | 180600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241126 | 180500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241126 | 180400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241126 | 180300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241126 | 180200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241126 | 180100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241126 | 180000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241126 | 175900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241126 | 175800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241126 | 175700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241126 | 175600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241126 | 175500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241126 | 175400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241126 | 175300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241126 | 175200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241126 | 175100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241126 | 175000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241126 | 174900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241126 | 174800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241126 | 174700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241126 | 174600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241126 | 174500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241126 | 174400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 23770 |
| 93 | 20241126 | 174300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241126 | 174200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241126 | 174100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241126 | 174000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241126 | 173900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241126 | 173800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241126 | 173700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241126 | 173600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241126 | 173500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241126 | 173400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241126 | 173300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241126 | 173200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241126 | 173100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241126 | 173000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241126 | 172900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241126 | 172800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241126 | 172700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241126 | 172600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241126 | 172500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241126 | 172400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241126 | 172300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241126 | 172200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241126 | 172100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241126 | 172000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241126 | 171900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241126 | 171800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241126 | 171700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241126 | 171600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241126 | 171500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241126 | 171400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 23770 |
| 123 | 20241126 | 171300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241126 | 171200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241126 | 171100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241126 | 171000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241126 | 170900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241126 | 170800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241126 | 170700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241126 | 170600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241126 | 170500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241126 | 170400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241126 | 170300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241126 | 170200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241126 | 170100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241126 | 170000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241126 | 165900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241126 | 165800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241126 | 165700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241126 | 165600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241126 | 165500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241126 | 165400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241126 | 165300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241126 | 165200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241126 | 165100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241126 | 165000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241126 | 164900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241126 | 164800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241126 | 164700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241126 | 164600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241126 | 164500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241126 | 164400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 23770 |
| 153 | 20241126 | 164300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241126 | 164200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241126 | 164100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241126 | 164000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241126 | 163900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241126 | 163800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241126 | 163700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241126 | 163600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241126 | 163500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241126 | 163400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241126 | 163300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241126 | 163200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241126 | 163100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241126 | 163000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241126 | 162900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241126 | 162800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241126 | 162700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241126 | 162600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241126 | 162500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241126 | 162400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241126 | 162300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241126 | 162200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241126 | 162100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241126 | 162000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241126 | 161900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241126 | 161800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241126 | 161700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241126 | 161600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241126 | 161500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241126 | 161400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 23770 |
| 183 | 20241126 | 161300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20241126 | 161200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20241126 | 161100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20241126 | 161000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20241126 | 160900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20241126 | 160800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20241126 | 160700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20241126 | 160600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20241126 | 160500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20241126 | 160400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20241126 | 160300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20241126 | 160200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20241126 | 160100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20241126 | 160000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20241126 | 155900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20241126 | 155800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20241126 | 155700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20241126 | 155600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20241126 | 155500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20241126 | 155400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20241126 | 155300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20241126 | 155200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20241126 | 155100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20241126 | 155000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20241126 | 154900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20241126 | 154800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20241126 | 154700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20241126 | 154600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20241126 | 154500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20241126 | 154400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 23770 |
| 213 | 20241126 | 154300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20241126 | 154200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20241126 | 154100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20241126 | 154000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20241126 | 153900 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20241126 | 153800 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20241126 | 153700 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20241126 | 153600 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20241126 | 153500 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20241126 | 153400 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20241126 | 153300 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20241126 | 153200 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20241126 | 153100 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20241126 | 153000 | 74518809400 | 23700 | 23700 | 23700 | 23700 | 23770 |
| 227 | 20241126 | 152900 | 73955460400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 228 | 20241126 | 152800 | 73955460400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 229 | 20241126 | 152700 | 73955460400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20241126 | 152600 | 73955460400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20241126 | 152500 | 73955460400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20241126 | 152400 | 73955460400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20241126 | 152300 | 73955460400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20241126 | 152200 | 73955460400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20241126 | 152100 | 73955460400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20241126 | 152000 | 73955460400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20241126 | 151900 | 73955460400 | 23650 | 23600 | 23650 | 23550 | 3929 |
| 238 | 20241126 | 151800 | 73862713900 | 23600 | 23600 | 23650 | 23600 | 6684 |
| 239 | 20241126 | 151700 | 73704951700 | 23600 | 23600 | 23650 | 23600 | 1044 |
| 240 | 20241126 | 151600 | 73680298700 | 23600 | 23650 | 23650 | 23600 | 2128 |
| 241 | 20241126 | 151500 | 73630035600 | 23650 | 23650 | 23650 | 23600 | 3467 |
| 242 | 20241126 | 151400 | 73548156850 | 23600 | 23550 | 23700 | 23550 | 4711 |
| 243 | 20241126 | 151300 | 73436777350 | 23600 | 23650 | 23650 | 23550 | 3794 |
| 244 | 20241126 | 151200 | 73347242250 | 23600 | 23650 | 23700 | 23600 | 6599 |
| 245 | 20241126 | 151100 | 73191396750 | 23650 | 23700 | 23700 | 23600 | 2880 |
| 246 | 20241126 | 151000 | 73123271150 | 23700 | 23700 | 23700 | 23650 | 3869 |
| 247 | 20241126 | 150900 | 73031750550 | 23700 | 23650 | 23700 | 23650 | 602 |
| 248 | 20241126 | 150800 | 73017499850 | 23700 | 23650 | 23700 | 23650 | 614 |
| 249 | 20241126 | 150700 | 73002959000 | 23650 | 23700 | 23700 | 23650 | 625 |
| 250 | 20241126 | 150600 | 72988161800 | 23700 | 23700 | 23700 | 23650 | 770 |
| 251 | 20241126 | 150500 | 72969918800 | 23650 | 23700 | 23700 | 23650 | 4812 |
| 252 | 20241126 | 150400 | 72855993200 | 23750 | 23650 | 23750 | 23650 | 3669 |
| 253 | 20241126 | 150300 | 72768959400 | 23650 | 23650 | 23700 | 23650 | 1259 |
| 254 | 20241126 | 150200 | 72739130150 | 23650 | 23650 | 23700 | 23650 | 6719 |
| 255 | 20241126 | 150100 | 72579990600 | 23650 | 23700 | 23700 | 23650 | 4751 |
| 256 | 20241126 | 150000 | 72467615800 | 23650 | 23650 | 23700 | 23650 | 943 |
| 257 | 20241126 | 145900 | 72445277750 | 23700 | 23700 | 23750 | 23700 | 945 |
| 258 | 20241126 | 145800 | 72422876950 | 23700 | 23700 | 23750 | 23650 | 1270 |
| 259 | 20241126 | 145700 | 72392774750 | 23700 | 23650 | 23700 | 23650 | 403 |
| 260 | 20241126 | 145600 | 72383237000 | 23700 | 23700 | 23750 | 23650 | 1342 |
| 261 | 20241126 | 145500 | 72351440950 | 23700 | 23700 | 23750 | 23700 | 3538 |
| 262 | 20241126 | 145400 | 72267588100 | 23750 | 23650 | 23750 | 23650 | 2918 |
| 263 | 20241126 | 145300 | 72198430200 | 23650 | 23650 | 23700 | 23650 | 1288 |
| 264 | 20241126 | 145200 | 72167937000 | 23700 | 23650 | 23700 | 23600 | 2856 |
| 265 | 20241126 | 145100 | 72100376650 | 23650 | 23650 | 23700 | 23650 | 365 |
| 266 | 20241126 | 145000 | 72091738300 | 23650 | 23700 | 23700 | 23650 | 1126 |
| 267 | 20241126 | 144900 | 72065092850 | 23650 | 23650 | 23700 | 23650 | 2397 |
| 268 | 20241126 | 144800 | 72008381400 | 23700 | 23650 | 23700 | 23650 | 890 |
| 269 | 20241126 | 144700 | 71987318950 | 23700 | 23700 | 23700 | 23650 | 373 |
| 270 | 20241126 | 144600 | 71978488650 | 23700 | 23700 | 23700 | 23650 | 515 |
| 271 | 20241126 | 144500 | 71966288800 | 23650 | 23650 | 23700 | 23650 | 2361 |
| 272 | 20241126 | 144400 | 71910440400 | 23650 | 23750 | 23750 | 23650 | 3157 |
| 273 | 20241126 | 144300 | 71835644000 | 23750 | 23700 | 23750 | 23700 | 1028 |
| 274 | 20241126 | 144200 | 71811247750 | 23750 | 23750 | 23750 | 23700 | 2374 |
| 275 | 20241126 | 144100 | 71754976350 | 23750 | 23700 | 23750 | 23700 | 326 |
| 276 | 20241126 | 144000 | 71747240700 | 23750 | 23700 | 23750 | 23700 | 457 |
| 277 | 20241126 | 143900 | 71736394200 | 23750 | 23700 | 23750 | 23650 | 234 |
| 278 | 20241126 | 143800 | 71730849350 | 23650 | 23650 | 23700 | 23650 | 3771 |
| 279 | 20241126 | 143700 | 71641510500 | 23650 | 23650 | 23700 | 23650 | 560 |
| 280 | 20241126 | 143600 | 71628263800 | 23650 | 23650 | 23700 | 23650 | 501 |
| 281 | 20241126 | 143500 | 71616403000 | 23700 | 23650 | 23700 | 23650 | 530 |
| 282 | 20241126 | 143400 | 71603847700 | 23650 | 23650 | 23700 | 23650 | 458 |
| 283 | 20241126 | 143300 | 71593011200 | 23650 | 23650 | 23700 | 23650 | 2156 |
| 284 | 20241126 | 143200 | 71542015600 | 23700 | 23700 | 23700 | 23650 | 470 |
| 285 | 20241126 | 143100 | 71530887150 | 23700 | 23700 | 23700 | 23650 | 653 |
| 286 | 20241126 | 143000 | 71515415050 | 23700 | 23750 | 23800 | 23650 | 5622 |
| 287 | 20241126 | 142900 | 71382127150 | 23800 | 23750 | 23800 | 23750 | 1970 |
| 288 | 20241126 | 142800 | 71335299750 | 23800 | 23700 | 23800 | 23700 | 4059 |
| 289 | 20241126 | 142700 | 71238887700 | 23750 | 23700 | 23750 | 23700 | 673 |
| 290 | 20241126 | 142600 | 71222915300 | 23750 | 23750 | 23750 | 23700 | 629 |
| 291 | 20241126 | 142500 | 71207994550 | 23750 | 23750 | 23750 | 23700 | 974 |
| 292 | 20241126 | 142400 | 71184865900 | 23750 | 23700 | 23750 | 23650 | 1656 |
| 293 | 20241126 | 142300 | 71145607200 | 23700 | 23650 | 23700 | 23650 | 752 |
| 294 | 20241126 | 142200 | 71127786900 | 23650 | 23700 | 23700 | 23650 | 635 |
| 295 | 20241126 | 142100 | 71112743600 | 23700 | 23650 | 23700 | 23600 | 1138 |
| 296 | 20241126 | 142000 | 71085836500 | 23650 | 23600 | 23650 | 23600 | 801 |
| 297 | 20241126 | 141900 | 71066897250 | 23650 | 23600 | 23650 | 23600 | 531 |
| 298 | 20241126 | 141800 | 71054356650 | 23600 | 23600 | 23650 | 23600 | 1144 |
| 299 | 20241126 | 141700 | 71027323000 | 23650 | 23650 | 23650 | 23600 | 447 |
| 300 | 20241126 | 141600 | 71016763400 | 23600 | 23650 | 23650 | 23600 | 650 |
| 301 | 20241126 | 141500 | 71001411100 | 23650 | 23650 | 23650 | 23600 | 1824 |
| 302 | 20241126 | 141400 | 70958291900 | 23600 | 23650 | 23650 | 23600 | 768 |
| 303 | 20241126 | 141300 | 70940157350 | 23650 | 23650 | 23700 | 23600 | 1972 |
| 304 | 20241126 | 141200 | 70893520400 | 23700 | 23700 | 23700 | 23650 | 742 |
| 305 | 20241126 | 141100 | 70875956450 | 23700 | 23750 | 23750 | 23650 | 2721 |
| 306 | 20241126 | 141000 | 70811446450 | 23750 | 23700 | 23750 | 23650 | 3202 |
| 307 | 20241126 | 140900 | 70735528700 | 23700 | 23650 | 23750 | 23650 | 4480 |
| 308 | 20241126 | 140800 | 70629350300 | 23700 | 23700 | 23700 | 23650 | 2626 |
| 309 | 20241126 | 140700 | 70567115800 | 23650 | 23600 | 23700 | 23600 | 5712 |
| 310 | 20241126 | 140600 | 70431905450 | 23600 | 23600 | 23650 | 23550 | 3110 |
| 311 | 20241126 | 140500 | 70358509450 | 23600 | 23500 | 23600 | 23500 | 727 |
| 312 | 20241126 | 140400 | 70341386000 | 23550 | 23550 | 23600 | 23500 | 1792 |
| 313 | 20241126 | 140300 | 70299185450 | 23600 | 23550 | 23600 | 23500 | 1837 |
| 314 | 20241126 | 140200 | 70255902050 | 23550 | 23500 | 23600 | 23450 | 4627 |
| 315 | 20241126 | 140100 | 70147045750 | 23450 | 23450 | 23500 | 23400 | 1810 |
| 316 | 20241126 | 140000 | 70104607100 | 23400 | 23400 | 23450 | 23400 | 1443 |
| 317 | 20241126 | 135900 | 70070822750 | 23400 | 23350 | 23450 | 23350 | 10546 |
| 318 | 20241126 | 135800 | 69824170950 | 23400 | 23450 | 23500 | 23400 | 11083 |
| 319 | 20241126 | 135700 | 69564613450 | 23500 | 23450 | 23500 | 23450 | 1144 |
| 320 | 20241126 | 135600 | 69537759750 | 23500 | 23450 | 23500 | 23450 | 2891 |
| 321 | 20241126 | 135500 | 69469960900 | 23450 | 23500 | 23500 | 23450 | 1866 |
| 322 | 20241126 | 135400 | 69426132950 | 23500 | 23500 | 23550 | 23500 | 4462 |
| 323 | 20241126 | 135300 | 69321269000 | 23500 | 23600 | 23600 | 23500 | 4696 |
| 324 | 20241126 | 135200 | 69210710650 | 23600 | 23550 | 23600 | 23550 | 968 |
| 325 | 20241126 | 135100 | 69187891900 | 23600 | 23550 | 23600 | 23550 | 1587 |
| 326 | 20241126 | 135000 | 69150457250 | 23550 | 23600 | 23600 | 23550 | 668 |
| 327 | 20241126 | 134900 | 69134709750 | 23550 | 23600 | 23600 | 23550 | 918 |
| 328 | 20241126 | 134800 | 69113069200 | 23600 | 23500 | 23600 | 23500 | 6362 |
| 329 | 20241126 | 134700 | 68963210950 | 23500 | 23500 | 23550 | 23500 | 1606 |
| 330 | 20241126 | 134600 | 68925457250 | 23500 | 23550 | 23550 | 23500 | 765 |
| 331 | 20241126 | 134500 | 68907455250 | 23550 | 23500 | 23550 | 23500 | 717 |
| 332 | 20241126 | 134400 | 68890592200 | 23500 | 23500 | 23600 | 23500 | 4104 |
| 333 | 20241126 | 134300 | 68793994850 | 23500 | 23550 | 23600 | 23500 | 1909 |
| 334 | 20241126 | 134200 | 68749038200 | 23550 | 23500 | 23600 | 23500 | 2866 |
| 335 | 20241126 | 134100 | 68681549450 | 23500 | 23550 | 23600 | 23500 | 1779 |
| 336 | 20241126 | 134000 | 68639686100 | 23600 | 23550 | 23600 | 23550 | 682 |
| 337 | 20241126 | 133900 | 68623613650 | 23600 | 23550 | 23600 | 23550 | 499 |
| 338 | 20241126 | 133800 | 68611853550 | 23550 | 23550 | 23600 | 23550 | 478 |
| 339 | 20241126 | 133700 | 68600588550 | 23600 | 23550 | 23600 | 23550 | 986 |
| 340 | 20241126 | 133600 | 68577358400 | 23600 | 23550 | 23600 | 23550 | 644 |
| 341 | 20241126 | 133500 | 68562173650 | 23600 | 23550 | 23600 | 23550 | 881 |
| 342 | 20241126 | 133400 | 68541416800 | 23550 | 23600 | 23600 | 23550 | 1125 |
| 343 | 20241126 | 133300 | 68514886200 | 23600 | 23600 | 23650 | 23600 | 321 |
| 344 | 20241126 | 133200 | 68507307550 | 23600 | 23550 | 23650 | 23550 | 2328 |
| 345 | 20241126 | 133100 | 68452370250 | 23550 | 23550 | 23600 | 23550 | 3126 |
| 346 | 20241126 | 133000 | 68378726000 | 23600 | 23500 | 23600 | 23500 | 6826 |
| 347 | 20241126 | 132900 | 68217982850 | 23500 | 23450 | 23550 | 23450 | 4386 |
| 348 | 20241126 | 132800 | 68114961550 | 23500 | 23500 | 23550 | 23450 | 1163 |
| 349 | 20241126 | 132700 | 68087627900 | 23550 | 23500 | 23550 | 23450 | 7966 |
| 350 | 20241126 | 132600 | 67900428550 | 23500 | 23500 | 23550 | 23450 | 9667 |
| 351 | 20241126 | 132500 | 67673255150 | 23550 | 23550 | 23550 | 23500 | 3808 |
| 352 | 20241126 | 132400 | 67583748550 | 23550 | 23550 | 23600 | 23500 | 2838 |
| 353 | 20241126 | 132300 | 67516932950 | 23550 | 23550 | 23600 | 23500 | 2344 |
| 354 | 20241126 | 132200 | 67461741850 | 23600 | 23650 | 23650 | 23550 | 2055 |
| 355 | 20241126 | 132100 | 67413238900 | 23650 | 23650 | 23650 | 23600 | 1965 |
| 356 | 20241126 | 132000 | 67366838200 | 23600 | 23700 | 23700 | 23600 | 3567 |
| 357 | 20241126 | 131900 | 67282408950 | 23650 | 23600 | 23700 | 23550 | 6902 |
| 358 | 20241126 | 131800 | 67119282850 | 23600 | 23550 | 23600 | 23500 | 3900 |
| 359 | 20241126 | 131700 | 67027358100 | 23500 | 23550 | 23600 | 23500 | 9895 |
| 360 | 20241126 | 131600 | 66794444200 | 23550 | 23600 | 23650 | 23550 | 4275 |
| 361 | 20241126 | 131500 | 66693570750 | 23650 | 23550 | 23650 | 23550 | 14907 |
| 362 | 20241126 | 131400 | 66341845600 | 23550 | 23700 | 23750 | 23500 | 34904 |
| 363 | 20241126 | 131300 | 65517534250 | 23700 | 23750 | 23800 | 23700 | 6742 |
| 364 | 20241126 | 131200 | 65357428350 | 23750 | 23800 | 23850 | 23750 | 5340 |
| 365 | 20241126 | 131100 | 65230316550 | 23800 | 23750 | 23850 | 23750 | 850 |
| 366 | 20241126 | 131000 | 65210086950 | 23800 | 23850 | 23850 | 23800 | 7041 |
| 367 | 20241126 | 130900 | 65042440600 | 23850 | 23850 | 23850 | 23800 | 4536 |
| 368 | 20241126 | 130800 | 64934302100 | 23850 | 23900 | 23900 | 23850 | 383 |
| 369 | 20241126 | 130700 | 64925157950 | 23900 | 23850 | 23900 | 23850 | 706 |
| 370 | 20241126 | 130600 | 64908298250 | 23900 | 23900 | 23950 | 23900 | 441 |
| 371 | 20241126 | 130500 | 64897755600 | 23900 | 23850 | 23900 | 23800 | 1630 |
| 372 | 20241126 | 130400 | 64858829400 | 23850 | 23850 | 23900 | 23800 | 4605 |
| 373 | 20241126 | 130300 | 64748995750 | 23850 | 23900 | 23900 | 23850 | 271 |
| 374 | 20241126 | 130200 | 64742524000 | 23900 | 23950 | 23950 | 23850 | 2487 |
| 375 | 20241126 | 130100 | 64683065000 | 23950 | 23850 | 24050 | 23800 | 12220 |
| 376 | 20241126 | 130000 | 64390514150 | 23850 | 23800 | 23950 | 23800 | 8030 |
| 377 | 20241126 | 125900 | 64198944000 | 23800 | 23800 | 23850 | 23800 | 2237 |
| 378 | 20241126 | 125800 | 64145662650 | 23800 | 23850 | 23850 | 23800 | 1029 |
| 379 | 20241126 | 125700 | 64121159350 | 23850 | 23850 | 23850 | 23800 | 486 |
| 380 | 20241126 | 125600 | 64109574500 | 23850 | 23850 | 23900 | 23800 | 2271 |
| 381 | 20241126 | 125500 | 64055418050 | 23850 | 23750 | 23850 | 23750 | 3714 |
| 382 | 20241126 | 125400 | 63967018550 | 23750 | 23850 | 23900 | 23750 | 12000 |
| 383 | 20241126 | 125300 | 63681301450 | 23800 | 23850 | 23850 | 23800 | 3194 |
| 384 | 20241126 | 125200 | 63605159100 | 23850 | 23850 | 23900 | 23800 | 6002 |
| 385 | 20241126 | 125100 | 63462048300 | 23850 | 23900 | 23900 | 23850 | 1966 |
| 386 | 20241126 | 125000 | 63415148650 | 23900 | 23900 | 23950 | 23850 | 5405 |
| 387 | 20241126 | 124900 | 63286029650 | 23900 | 23950 | 24000 | 23900 | 6055 |
| 388 | 20241126 | 124800 | 63141051950 | 23950 | 23950 | 24000 | 23950 | 872 |
| 389 | 20241126 | 124700 | 63120146100 | 24000 | 24000 | 24050 | 23950 | 8278 |
| 390 | 20241126 | 124600 | 62921490250 | 24050 | 24150 | 24150 | 24000 | 10427 |
| 391 | 20241126 | 124500 | 62670361650 | 24150 | 24100 | 24200 | 24100 | 3997 |
| 392 | 20241126 | 124400 | 62573838250 | 24150 | 24100 | 24150 | 24050 | 2114 |
| 393 | 20241126 | 124300 | 62522886850 | 24050 | 24100 | 24150 | 24050 | 3457 |
| 394 | 20241126 | 124200 | 62439603450 | 24100 | 24100 | 24150 | 24050 | 6171 |
| 395 | 20241126 | 124100 | 62290891600 | 24100 | 24150 | 24150 | 24050 | 7972 |
| 396 | 20241126 | 124000 | 62098759400 | 24150 | 23900 | 24150 | 23900 | 11633 |
| 397 | 20241126 | 123900 | 61818787350 | 23950 | 23950 | 24000 | 23950 | 3370 |
| 398 | 20241126 | 123800 | 61738071100 | 24000 | 24000 | 24050 | 23950 | 823 |
| 399 | 20241126 | 123700 | 61718315500 | 24000 | 24000 | 24050 | 24000 | 1029 |
| 400 | 20241126 | 123600 | 61693616950 | 24000 | 23950 | 24000 | 23950 | 1329 |
| 401 | 20241126 | 123500 | 61661736100 | 23950 | 24000 | 24000 | 23950 | 913 |
| 402 | 20241126 | 123400 | 61639846800 | 24000 | 24000 | 24050 | 23950 | 2158 |
| 403 | 20241126 | 123300 | 61588083200 | 24000 | 24000 | 24050 | 24000 | 718 |
| 404 | 20241126 | 123200 | 61570836100 | 24000 | 24000 | 24050 | 24000 | 1688 |
| 405 | 20241126 | 123100 | 61530320250 | 24050 | 24050 | 24100 | 24000 | 4705 |
| 406 | 20241126 | 123000 | 61417177050 | 24050 | 24050 | 24100 | 24050 | 440 |
| 407 | 20241126 | 122900 | 61406587650 | 24100 | 24100 | 24100 | 24050 | 353 |
| 408 | 20241126 | 122800 | 61398088850 | 24050 | 24100 | 24100 | 24050 | 675 |
| 409 | 20241126 | 122700 | 61381834600 | 24050 | 24100 | 24100 | 24050 | 447 |
| 410 | 20241126 | 122600 | 61371074750 | 24100 | 24100 | 24100 | 24050 | 1795 |
| 411 | 20241126 | 122500 | 61327845350 | 24050 | 24050 | 24100 | 24050 | 898 |
| 412 | 20241126 | 122400 | 61306226150 | 24050 | 24100 | 24100 | 24050 | 1083 |
| 413 | 20241126 | 122300 | 61280171550 | 24100 | 24150 | 24150 | 24050 | 3842 |
| 414 | 20241126 | 122200 | 61187570900 | 24100 | 24200 | 24200 | 24100 | 4309 |
| 415 | 20241126 | 122100 | 61083510400 | 24150 | 24100 | 24200 | 24050 | 8682 |
| 416 | 20241126 | 122000 | 60873847800 | 24100 | 24050 | 24100 | 24000 | 7669 |
| 417 | 20241126 | 121900 | 60689358750 | 24050 | 24000 | 24100 | 23950 | 9071 |
| 418 | 20241126 | 121800 | 60471425100 | 24000 | 23950 | 24000 | 23900 | 2897 |
| 419 | 20241126 | 121700 | 60402032450 | 23950 | 23900 | 23950 | 23850 | 5568 |
| 420 | 20241126 | 121600 | 60268953050 | 23850 | 23850 | 23900 | 23800 | 875 |
| 421 | 20241126 | 121500 | 60248085850 | 23850 | 23800 | 23850 | 23800 | 2636 |
| 422 | 20241126 | 121400 | 60185262250 | 23850 | 23800 | 23850 | 23800 | 537 |
| 423 | 20241126 | 121300 | 60172463700 | 23800 | 23800 | 23850 | 23800 | 597 |
| 424 | 20241126 | 121200 | 60158251450 | 23800 | 23850 | 23900 | 23800 | 1625 |
| 425 | 20241126 | 121100 | 60119514650 | 23850 | 23800 | 23850 | 23800 | 1269 |
| 426 | 20241126 | 121000 | 60089283750 | 23800 | 23850 | 23850 | 23800 | 1792 |
| 427 | 20241126 | 120900 | 60046626500 | 23800 | 23800 | 23850 | 23800 | 436 |
| 428 | 20241126 | 120800 | 60036239700 | 23850 | 23750 | 23850 | 23750 | 1684 |
| 429 | 20241126 | 120700 | 59996158350 | 23750 | 23800 | 23850 | 23750 | 5140 |
| 430 | 20241126 | 120600 | 59873910600 | 23800 | 23850 | 23900 | 23800 | 4606 |
| 431 | 20241126 | 120500 | 59764195100 | 23900 | 23800 | 23900 | 23800 | 1752 |
| 432 | 20241126 | 120400 | 59722407650 | 23800 | 23850 | 23850 | 23800 | 2502 |
| 433 | 20241126 | 120300 | 59662853050 | 23800 | 23850 | 23900 | 23800 | 4365 |
| 434 | 20241126 | 120200 | 59558827550 | 23850 | 23900 | 23950 | 23850 | 581 |
| 435 | 20241126 | 120100 | 59544943700 | 23900 | 23900 | 23950 | 23900 | 1234 |
| 436 | 20241126 | 120000 | 59515447100 | 23900 | 23950 | 24000 | 23900 | 6457 |
| 437 | 20241126 | 115900 | 59360956850 | 24000 | 24000 | 24000 | 23950 | 3139 |
| 438 | 20241126 | 115800 | 59285631100 | 24000 | 24000 | 24000 | 23950 | 473 |
| 439 | 20241126 | 115700 | 59274291350 | 23950 | 23950 | 24000 | 23950 | 1375 |
| 440 | 20241126 | 115600 | 59241349500 | 23950 | 23950 | 24000 | 23950 | 437 |
| 441 | 20241126 | 115500 | 59230880300 | 23950 | 23950 | 24000 | 23950 | 545 |
| 442 | 20241126 | 115400 | 59217808800 | 23950 | 23950 | 24000 | 23950 | 399 |
| 443 | 20241126 | 115300 | 59208240700 | 23950 | 24000 | 24000 | 23950 | 708 |
| 444 | 20241126 | 115200 | 59191269700 | 24000 | 23950 | 24000 | 23950 | 2327 |
| 445 | 20241126 | 115100 | 59135457800 | 23950 | 24000 | 24050 | 23950 | 1721 |
| 446 | 20241126 | 115000 | 59094150250 | 24000 | 24000 | 24050 | 24000 | 1104 |
| 447 | 20241126 | 114900 | 59067626550 | 24000 | 24000 | 24000 | 23950 | 3067 |
| 448 | 20241126 | 114800 | 58994046150 | 23950 | 23900 | 24000 | 23900 | 2298 |
| 449 | 20241126 | 114700 | 58938981600 | 23950 | 23900 | 23950 | 23850 | 1612 |
| 450 | 20241126 | 114600 | 58900465850 | 23900 | 23850 | 23900 | 23850 | 667 |
| 451 | 20241126 | 114500 | 58884535650 | 23900 | 23800 | 23900 | 23800 | 2070 |
| 452 | 20241126 | 114400 | 58835187650 | 23850 | 23850 | 23850 | 23800 | 10853 |
| 453 | 20241126 | 114300 | 58576843300 | 23850 | 23950 | 23950 | 23850 | 7150 |
| 454 | 20241126 | 114200 | 58406160100 | 23900 | 23950 | 24000 | 23900 | 2270 |
| 455 | 20241126 | 114100 | 58351812500 | 23950 | 24000 | 24050 | 23950 | 2804 |
| 456 | 20241126 | 114000 | 58284516900 | 24000 | 24050 | 24050 | 24000 | 5194 |
| 457 | 20241126 | 113900 | 58159616650 | 24100 | 24050 | 24100 | 24000 | 587 |
| 458 | 20241126 | 113800 | 58145488250 | 24050 | 24050 | 24050 | 24000 | 1894 |
| 459 | 20241126 | 113700 | 58099964450 | 24050 | 24000 | 24050 | 24000 | 2643 |
| 460 | 20241126 | 113600 | 58036482400 | 24000 | 24000 | 24050 | 24000 | 2058 |
| 461 | 20241126 | 113500 | 57987073100 | 24000 | 23950 | 24050 | 23950 | 2343 |
| 462 | 20241126 | 113400 | 57930831100 | 23950 | 23950 | 24000 | 23900 | 3211 |
| 463 | 20241126 | 113300 | 57853939850 | 23900 | 23900 | 23950 | 23900 | 3708 |
| 464 | 20241126 | 113200 | 57765256800 | 23900 | 24000 | 24000 | 23900 | 4648 |
| 465 | 20241126 | 113100 | 57654009350 | 24000 | 23950 | 24000 | 23950 | 1655 |
| 466 | 20241126 | 113000 | 57614300850 | 23950 | 23900 | 24000 | 23900 | 1261 |
| 467 | 20241126 | 112900 | 57584127250 | 23950 | 23950 | 24000 | 23950 | 1490 |
| 468 | 20241126 | 112800 | 57548432850 | 23950 | 23950 | 24000 | 23950 | 1618 |
| 469 | 20241126 | 112700 | 57509678250 | 23950 | 23900 | 23950 | 23850 | 4562 |
| 470 | 20241126 | 112600 | 57400596800 | 23900 | 23900 | 23950 | 23850 | 12595 |
| 471 | 20241126 | 112500 | 57099562300 | 23900 | 23900 | 24000 | 23900 | 4532 |
| 472 | 20241126 | 112400 | 56991112650 | 23900 | 23900 | 23950 | 23850 | 9248 |
| 473 | 20241126 | 112300 | 56770085950 | 23900 | 23950 | 24000 | 23850 | 19382 |
| 474 | 20241126 | 112200 | 56306178750 | 23950 | 23950 | 24050 | 23900 | 19422 |
| 475 | 20241126 | 112100 | 55841017800 | 23950 | 24200 | 24250 | 23950 | 25333 |
| 476 | 20241126 | 112000 | 55231962000 | 24200 | 24150 | 24250 | 24150 | 2846 |
| 477 | 20241126 | 111900 | 55163112700 | 24150 | 24150 | 24200 | 24100 | 4256 |
| 478 | 20241126 | 111800 | 55060261300 | 24150 | 24100 | 24150 | 24100 | 2213 |
| 479 | 20241126 | 111700 | 55006874150 | 24150 | 24150 | 24150 | 24100 | 2700 |
| 480 | 20241126 | 111600 | 54941744150 | 24150 | 24100 | 24150 | 24100 | 3194 |
| 481 | 20241126 | 111500 | 54864617450 | 24100 | 24150 | 24150 | 24100 | 1522 |
| 482 | 20241126 | 111400 | 54827914700 | 24100 | 24050 | 24150 | 24050 | 3487 |
| 483 | 20241126 | 111300 | 54743964450 | 24050 | 24100 | 24150 | 24050 | 14360 |
| 484 | 20241126 | 111200 | 54398449800 | 24150 | 24100 | 24150 | 24100 | 1962 |
| 485 | 20241126 | 111100 | 54351143950 | 24100 | 24150 | 24200 | 24100 | 3501 |
| 486 | 20241126 | 111000 | 54266729000 | 24200 | 24150 | 24200 | 24100 | 2627 |
| 487 | 20241126 | 110900 | 54203317350 | 24200 | 24150 | 24200 | 24150 | 2975 |
| 488 | 20241126 | 110800 | 54131443850 | 24150 | 24200 | 24250 | 24150 | 4289 |
| 489 | 20241126 | 110700 | 54027732550 | 24150 | 24200 | 24250 | 24150 | 8623 |
| 490 | 20241126 | 110600 | 53819080700 | 24200 | 24300 | 24300 | 24200 | 12486 |
| 491 | 20241126 | 110500 | 53516701000 | 24300 | 24250 | 24300 | 24250 | 4320 |
| 492 | 20241126 | 110400 | 53411852100 | 24250 | 24250 | 24300 | 24250 | 2257 |
| 493 | 20241126 | 110300 | 53357102750 | 24250 | 24250 | 24300 | 24250 | 4695 |
| 494 | 20241126 | 110200 | 53243039800 | 24300 | 24300 | 24350 | 24200 | 7128 |
| 495 | 20241126 | 110100 | 53070151000 | 24300 | 24450 | 24450 | 24300 | 7219 |
| 496 | 20241126 | 110000 | 52894252150 | 24450 | 24350 | 24550 | 24350 | 28482 |
| 497 | 20241126 | 105900 | 52197058200 | 24400 | 24350 | 24400 | 24350 | 1499 |
| 498 | 20241126 | 105800 | 52160523300 | 24400 | 24450 | 24450 | 24350 | 5064 |
| 499 | 20241126 | 105700 | 52036985400 | 24450 | 24350 | 24450 | 24350 | 5238 |
| 500 | 20241126 | 105600 | 51909075050 | 24350 | 24400 | 24400 | 24350 | 2610 |
| 501 | 20241126 | 105500 | 51845492850 | 24400 | 24350 | 24400 | 24250 | 9660 |
| 502 | 20241126 | 105400 | 51610539500 | 24350 | 24300 | 24350 | 24300 | 1461 |
| 503 | 20241126 | 105300 | 51575014550 | 24350 | 24300 | 24350 | 24300 | 2111 |
| 504 | 20241126 | 105200 | 51523694650 | 24350 | 24350 | 24350 | 24300 | 5706 |
| 505 | 20241126 | 105100 | 51384927100 | 24350 | 24400 | 24400 | 24350 | 2923 |
| 506 | 20241126 | 105000 | 51313674100 | 24400 | 24450 | 24450 | 24350 | 1883 |
| 507 | 20241126 | 104900 | 51267742050 | 24450 | 24350 | 24450 | 24350 | 3408 |
| 508 | 20241126 | 104800 | 51184590650 | 24350 | 24400 | 24450 | 24350 | 3399 |
| 509 | 20241126 | 104700 | 51101703450 | 24400 | 24350 | 24450 | 24350 | 8333 |
| 510 | 20241126 | 104600 | 50898623400 | 24350 | 24400 | 24450 | 24350 | 3099 |
| 511 | 20241126 | 104500 | 50822996250 | 24400 | 24450 | 24450 | 24400 | 2603 |
| 512 | 20241126 | 104400 | 50759355600 | 24450 | 24350 | 24450 | 24350 | 5245 |
| 513 | 20241126 | 104300 | 50631430400 | 24300 | 24250 | 24350 | 24250 | 5446 |
| 514 | 20241126 | 104200 | 50499125050 | 24250 | 24350 | 24350 | 24250 | 7972 |
| 515 | 20241126 | 104100 | 50305644650 | 24300 | 24350 | 24400 | 24300 | 3205 |
| 516 | 20241126 | 104000 | 50227654150 | 24350 | 24450 | 24450 | 24350 | 10027 |
| 517 | 20241126 | 103900 | 49983213600 | 24400 | 24500 | 24550 | 24400 | 12288 |
| 518 | 20241126 | 103800 | 49682476900 | 24500 | 24450 | 24550 | 24450 | 10520 |
| 519 | 20241126 | 103700 | 49424783450 | 24450 | 24500 | 24550 | 24450 | 5995 |
| 520 | 20241126 | 103600 | 49277924000 | 24500 | 24400 | 24500 | 24400 | 9318 |
| 521 | 20241126 | 103500 | 49049900350 | 24400 | 24350 | 24450 | 24350 | 3866 |
| 522 | 20241126 | 103400 | 48955691550 | 24350 | 24300 | 24400 | 24300 | 4396 |
| 523 | 20241126 | 103300 | 48848642550 | 24350 | 24300 | 24400 | 24300 | 4400 |
| 524 | 20241126 | 103200 | 48741585650 | 24300 | 24400 | 24450 | 24300 | 6286 |
| 525 | 20241126 | 103100 | 48588509550 | 24400 | 24400 | 24450 | 24400 | 5127 |
| 526 | 20241126 | 103000 | 48463328050 | 24400 | 24550 | 24550 | 24400 | 7383 |
| 527 | 20241126 | 102900 | 48282681800 | 24450 | 24500 | 24550 | 24450 | 19000 |
| 528 | 20241126 | 102800 | 47816920200 | 24500 | 24400 | 24550 | 24400 | 28495 |
| 529 | 20241126 | 102700 | 47119647050 | 24450 | 24400 | 24450 | 24350 | 11565 |
| 530 | 20241126 | 102600 | 46837448650 | 24400 | 24300 | 24400 | 24300 | 11142 |
| 531 | 20241126 | 102500 | 46565835900 | 24350 | 24300 | 24350 | 24250 | 14397 |
| 532 | 20241126 | 102400 | 46216045850 | 24300 | 24200 | 24300 | 24150 | 8062 |
| 533 | 20241126 | 102300 | 46020662350 | 24200 | 24200 | 24200 | 24100 | 4742 |
| 534 | 20241126 | 102200 | 45905988450 | 24200 | 24100 | 24200 | 24100 | 2626 |
| 535 | 20241126 | 102100 | 45842602900 | 24150 | 24150 | 24150 | 24100 | 3596 |
| 536 | 20241126 | 102000 | 45755761200 | 24150 | 24050 | 24150 | 24050 | 3289 |
| 537 | 20241126 | 101900 | 45676500250 | 24100 | 24000 | 24100 | 23950 | 11409 |
| 538 | 20241126 | 101800 | 45402644450 | 24000 | 24050 | 24100 | 24000 | 7507 |
| 539 | 20241126 | 101700 | 45222283050 | 24100 | 24150 | 24150 | 24050 | 5926 |
| 540 | 20241126 | 101600 | 45079566600 | 24150 | 24100 | 24150 | 24050 | 5987 |
| 541 | 20241126 | 101500 | 44935342150 | 24100 | 24050 | 24100 | 24000 | 7587 |
| 542 | 20241126 | 101400 | 44752952050 | 24000 | 24150 | 24150 | 24000 | 33072 |
| 543 | 20241126 | 101300 | 43958060700 | 24150 | 24250 | 24250 | 24050 | 12059 |
| 544 | 20241126 | 101200 | 43667206750 | 24250 | 24100 | 24250 | 24050 | 12282 |
| 545 | 20241126 | 101100 | 43370771200 | 24100 | 24250 | 24250 | 24050 | 19382 |
| 546 | 20241126 | 101000 | 42902927650 | 24250 | 24300 | 24350 | 24250 | 12802 |
| 547 | 20241126 | 100900 | 42591581600 | 24300 | 24350 | 24400 | 24300 | 15215 |
| 548 | 20241126 | 100800 | 42221241250 | 24350 | 24250 | 24350 | 24200 | 22549 |
| 549 | 20241126 | 100700 | 41673738800 | 24250 | 24150 | 24250 | 24100 | 15145 |
| 550 | 20241126 | 100600 | 41308032900 | 24150 | 24150 | 24200 | 24050 | 26204 |
| 551 | 20241126 | 100500 | 40675982600 | 24200 | 24250 | 24350 | 24150 | 47917 |
| 552 | 20241126 | 100400 | 39515113950 | 24250 | 24350 | 24450 | 24250 | 27679 |
| 553 | 20241126 | 100300 | 38841285050 | 24350 | 24500 | 24500 | 24300 | 35761 |
| 554 | 20241126 | 100200 | 37968937350 | 24450 | 24650 | 24700 | 24450 | 33420 |
| 555 | 20241126 | 100100 | 37149007000 | 24650 | 24650 | 24750 | 24550 | 18093 |
| 556 | 20241126 | 100000 | 36702930100 | 24700 | 24650 | 24750 | 24500 | 43668 |
| 557 | 20241126 | 095900 | 35627105650 | 24650 | 24550 | 24750 | 24550 | 30782 |
| 558 | 20241126 | 095800 | 34867802150 | 24550 | 24700 | 24700 | 24500 | 30097 |
| 559 | 20241126 | 095700 | 34127273700 | 24700 | 24550 | 24700 | 24500 | 45685 |
| 560 | 20241126 | 095600 | 33001913050 | 24550 | 24550 | 24600 | 24450 | 34842 |
| 561 | 20241126 | 095500 | 32147071100 | 24550 | 24400 | 24600 | 24400 | 55054 |
| 562 | 20241126 | 095400 | 30797777600 | 24450 | 24850 | 24850 | 24400 | 118378 |
| 563 | 20241126 | 095300 | 27886175300 | 24850 | 24800 | 25100 | 24700 | 178574 |
| 564 | 20241126 | 095200 | 23432664100 | 24800 | 24800 | 24900 | 24600 | 126989 |
| 565 | 20241126 | 095100 | 20285795900 | 24850 | 24400 | 24850 | 24400 | 146020 |
| 566 | 20241126 | 095000 | 16697838200 | 24450 | 24250 | 24450 | 24200 | 64790 |
| 567 | 20241126 | 094900 | 15121385850 | 24250 | 24100 | 24300 | 24050 | 41071 |
| 568 | 20241126 | 094800 | 14127347500 | 24100 | 24150 | 24150 | 24050 | 10557 |
| 569 | 20241126 | 094700 | 13872743000 | 24100 | 24000 | 24100 | 23950 | 24019 |
| 570 | 20241126 | 094600 | 13295247500 | 23950 | 23800 | 23950 | 23800 | 5937 |
| 571 | 20241126 | 094500 | 13153414750 | 23800 | 23800 | 23850 | 23750 | 5116 |
| 572 | 20241126 | 094400 | 13031720650 | 23750 | 23800 | 23850 | 23750 | 3345 |
| 573 | 20241126 | 094300 | 12952123150 | 23850 | 23800 | 23850 | 23750 | 5147 |
| 574 | 20241126 | 094200 | 12829663950 | 23750 | 23800 | 23800 | 23750 | 1981 |
| 575 | 20241126 | 094100 | 12782550150 | 23800 | 23800 | 23850 | 23650 | 17441 |
| 576 | 20241126 | 094000 | 12368512650 | 23800 | 23850 | 23850 | 23800 | 13821 |
| 577 | 20241126 | 093900 | 12039179450 | 23850 | 23900 | 23950 | 23850 | 16244 |
| 578 | 20241126 | 093800 | 11651241600 | 23900 | 24050 | 24050 | 23900 | 16620 |
| 579 | 20241126 | 093700 | 11252743400 | 24000 | 24150 | 24150 | 23950 | 19661 |
| 580 | 20241126 | 093600 | 10780007900 | 24150 | 24200 | 24300 | 24100 | 39406 |
| 581 | 20241126 | 093500 | 9825449850 | 24200 | 23900 | 24200 | 23900 | 33833 |
| 582 | 20241126 | 093400 | 9010856750 | 23950 | 24000 | 24000 | 23850 | 14427 |
| 583 | 20241126 | 093300 | 8665604350 | 24000 | 23900 | 24000 | 23900 | 6292 |
| 584 | 20241126 | 093200 | 8514798050 | 23950 | 23950 | 23950 | 23900 | 3338 |
| 585 | 20241126 | 093100 | 8434883400 | 23900 | 23950 | 23950 | 23900 | 6174 |
| 586 | 20241126 | 093000 | 8287234650 | 23950 | 23800 | 23950 | 23800 | 8191 |
| 587 | 20241126 | 092900 | 8091607750 | 23850 | 23900 | 24000 | 23800 | 23358 |
| 588 | 20241126 | 092800 | 7533553350 | 23900 | 23900 | 23950 | 23850 | 5464 |
| 589 | 20241126 | 092700 | 7402993100 | 23900 | 23900 | 24050 | 23850 | 41696 |
| 590 | 20241126 | 092600 | 6404174650 | 23900 | 23900 | 23950 | 23800 | 24816 |
| 591 | 20241126 | 092500 | 5811840600 | 23900 | 23850 | 23900 | 23800 | 10495 |
| 592 | 20241126 | 092400 | 5561269350 | 23800 | 23800 | 23850 | 23800 | 3982 |
| 593 | 20241126 | 092300 | 5466368050 | 23850 | 23900 | 23900 | 23800 | 20833 |
| 594 | 20241126 | 092200 | 4968906900 | 23900 | 23800 | 23900 | 23750 | 17840 |
| 595 | 20241126 | 092100 | 4543525900 | 23800 | 23700 | 23800 | 23650 | 11330 |
| 596 | 20241126 | 092000 | 4274722550 | 23700 | 23650 | 23750 | 23600 | 15256 |
| 597 | 20241126 | 091900 | 3913508700 | 23600 | 23550 | 23650 | 23500 | 6888 |
| 598 | 20241126 | 091800 | 3751027200 | 23550 | 23550 | 23600 | 23550 | 4703 |
| 599 | 20241126 | 091700 | 3640268350 | 23600 | 23600 | 23650 | 23550 | 5176 |
| 600 | 20241126 | 091600 | 3518124200 | 23600 | 23550 | 23600 | 23500 | 8047 |
| 601 | 20241126 | 091500 | 3328454350 | 23550 | 23450 | 23600 | 23450 | 8001 |
| 602 | 20241126 | 091400 | 3140265350 | 23450 | 23350 | 23500 | 23300 | 5954 |
| 603 | 20241126 | 091300 | 3000876450 | 23350 | 23350 | 23350 | 23300 | 3273 |
| 604 | 20241126 | 091200 | 2924558750 | 23350 | 23300 | 23400 | 23300 | 3325 |
| 605 | 20241126 | 091100 | 2846945150 | 23350 | 23350 | 23350 | 23300 | 1124 |
| 606 | 20241126 | 091000 | 2820712850 | 23350 | 23250 | 23350 | 23200 | 1548 |
| 607 | 20241126 | 090900 | 2784718200 | 23200 | 23300 | 23300 | 23150 | 4003 |
| 608 | 20241126 | 090800 | 2691764850 | 23300 | 23200 | 23400 | 23200 | 6040 |
| 609 | 20241126 | 090700 | 2551050600 | 23250 | 23100 | 23300 | 23050 | 10992 |
| 610 | 20241126 | 090600 | 2296781700 | 23100 | 23200 | 23250 | 23100 | 7607 |
| 611 | 20241126 | 090500 | 2120694600 | 23200 | 23300 | 23300 | 23200 | 6220 |
| 612 | 20241126 | 090400 | 1976259450 | 23350 | 23400 | 23450 | 23250 | 12245 |
| 613 | 20241126 | 090300 | 1690369500 | 23450 | 23450 | 23550 | 23400 | 6800 |
| 614 | 20241126 | 090200 | 1530780850 | 23500 | 23450 | 23550 | 23400 | 9462 |
| 615 | 20241126 | 090100 | 1308861650 | 23450 | 23500 | 23550 | 23350 | 13497 |
| 616 | 20241126 | 090000 | 992512100 | 23500 | 23650 | 23700 | 23500 | 41403 |