40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 213100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 3 | 20241126 | 213000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20241126 | 212900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20241126 | 212800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20241126 | 212700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20241126 | 212600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20241126 | 212500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20241126 | 212400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20241126 | 212300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20241126 | 212200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20241126 | 212100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20241126 | 212000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20241126 | 211900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20241126 | 211800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20241126 | 211700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20241126 | 211600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20241126 | 211500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20241126 | 211400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20241126 | 211300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20241126 | 211200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20241126 | 211100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20241126 | 211000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20241126 | 210900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20241126 | 210800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20241126 | 210700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20241126 | 210600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20241126 | 210500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20241126 | 210400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20241126 | 210300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20241126 | 210200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20241126 | 210100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 33 | 20241126 | 210000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20241126 | 205900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20241126 | 205800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20241126 | 205700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20241126 | 205600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20241126 | 205500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20241126 | 205400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20241126 | 205300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20241126 | 205200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20241126 | 205100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20241126 | 205000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20241126 | 204900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20241126 | 204800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20241126 | 204700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20241126 | 204600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20241126 | 204500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20241126 | 204400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20241126 | 204300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20241126 | 204200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20241126 | 204100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20241126 | 204000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20241126 | 203900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20241126 | 203800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20241126 | 203700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20241126 | 203600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20241126 | 203500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20241126 | 203400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20241126 | 203300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20241126 | 203200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20241126 | 203100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 63 | 20241126 | 203000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20241126 | 202900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20241126 | 202800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20241126 | 202700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20241126 | 202600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20241126 | 202500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20241126 | 202400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20241126 | 202300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20241126 | 202200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20241126 | 202100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20241126 | 202000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20241126 | 201900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20241126 | 201800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20241126 | 201700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20241126 | 201600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20241126 | 201500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20241126 | 201400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20241126 | 201300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20241126 | 201200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20241126 | 201100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20241126 | 201000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20241126 | 200900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20241126 | 200800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20241126 | 200700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20241126 | 200600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20241126 | 200500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20241126 | 200400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20241126 | 200300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20241126 | 200200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20241126 | 200100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 93 | 20241126 | 200000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20241126 | 195900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20241126 | 195800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20241126 | 195700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20241126 | 195600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20241126 | 195500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20241126 | 195400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20241126 | 195300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20241126 | 195200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20241126 | 195100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20241126 | 195000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20241126 | 194900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20241126 | 194800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20241126 | 194700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20241126 | 194600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20241126 | 194500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20241126 | 194400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20241126 | 194300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20241126 | 194200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20241126 | 194100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20241126 | 194000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20241126 | 193900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20241126 | 193800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20241126 | 193700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20241126 | 193600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20241126 | 193500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20241126 | 193400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20241126 | 193300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20241126 | 193200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20241126 | 193100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 123 | 20241126 | 193000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20241126 | 192900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20241126 | 192800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20241126 | 192700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20241126 | 192600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20241126 | 192500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20241126 | 192400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20241126 | 192300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20241126 | 192200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20241126 | 192100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20241126 | 192000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20241126 | 191900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20241126 | 191800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20241126 | 191700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20241126 | 191600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20241126 | 191500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20241126 | 191400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20241126 | 191300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20241126 | 191200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20241126 | 191100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20241126 | 191000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20241126 | 190900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20241126 | 190800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20241126 | 190700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20241126 | 190600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20241126 | 190500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20241126 | 190400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20241126 | 190300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20241126 | 190200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20241126 | 190100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 153 | 20241126 | 190000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20241126 | 185900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20241126 | 185800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20241126 | 185700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20241126 | 185600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20241126 | 185500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20241126 | 185400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20241126 | 185300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20241126 | 185200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20241126 | 185100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20241126 | 185000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20241126 | 184900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20241126 | 184800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20241126 | 184700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20241126 | 184600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20241126 | 184500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20241126 | 184400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20241126 | 184300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20241126 | 184200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20241126 | 184100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20241126 | 184000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20241126 | 183900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20241126 | 183800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20241126 | 183700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20241126 | 183600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20241126 | 183500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20241126 | 183400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20241126 | 183300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20241126 | 183200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20241126 | 183100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 183 | 20241126 | 183000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20241126 | 182900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20241126 | 182800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20241126 | 182700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20241126 | 182600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20241126 | 182500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20241126 | 182400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20241126 | 182300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20241126 | 182200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20241126 | 182100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20241126 | 182000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20241126 | 181900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20241126 | 181800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20241126 | 181700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20241126 | 181600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20241126 | 181500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20241126 | 181400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20241126 | 181300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20241126 | 181200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20241126 | 181100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20241126 | 181000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20241126 | 180900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20241126 | 180800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20241126 | 180700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20241126 | 180600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20241126 | 180500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20241126 | 180400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20241126 | 180300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20241126 | 180200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20241126 | 180100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 213 | 20241126 | 180000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20241126 | 175900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20241126 | 175800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20241126 | 175700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20241126 | 175600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20241126 | 175500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20241126 | 175400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20241126 | 175300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20241126 | 175200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20241126 | 175100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20241126 | 175000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20241126 | 174900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20241126 | 174800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20241126 | 174700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20241126 | 174600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20241126 | 174500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20241126 | 174400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20241126 | 174300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20241126 | 174200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20241126 | 174100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20241126 | 174000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20241126 | 173900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20241126 | 173800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 236 | 20241126 | 173700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 237 | 20241126 | 173600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20241126 | 173500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20241126 | 173400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 240 | 20241126 | 173300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 241 | 20241126 | 173200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 242 | 20241126 | 173100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 243 | 20241126 | 173000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 244 | 20241126 | 172900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 245 | 20241126 | 172800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 246 | 20241126 | 172700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 247 | 20241126 | 172600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 248 | 20241126 | 172500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 249 | 20241126 | 172400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 250 | 20241126 | 172300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 251 | 20241126 | 172200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 252 | 20241126 | 172100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 253 | 20241126 | 172000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 254 | 20241126 | 171900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 255 | 20241126 | 171800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 256 | 20241126 | 171700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 257 | 20241126 | 171600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 258 | 20241126 | 171500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 259 | 20241126 | 171400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 260 | 20241126 | 171300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 261 | 20241126 | 171200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 262 | 20241126 | 171100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 263 | 20241126 | 171000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 264 | 20241126 | 170900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 265 | 20241126 | 170800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 266 | 20241126 | 170700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 267 | 20241126 | 170600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 268 | 20241126 | 170500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 269 | 20241126 | 170400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 270 | 20241126 | 170300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 271 | 20241126 | 170200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 272 | 20241126 | 170100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 273 | 20241126 | 170000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 274 | 20241126 | 165900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 275 | 20241126 | 165800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 276 | 20241126 | 165700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 277 | 20241126 | 165600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 278 | 20241126 | 165500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 279 | 20241126 | 165400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 280 | 20241126 | 165300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 281 | 20241126 | 165200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 282 | 20241126 | 165100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 283 | 20241126 | 165000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 284 | 20241126 | 164900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 285 | 20241126 | 164800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 286 | 20241126 | 164700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 287 | 20241126 | 164600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 288 | 20241126 | 164500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 289 | 20241126 | 164400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 290 | 20241126 | 164300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 291 | 20241126 | 164200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 292 | 20241126 | 164100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 293 | 20241126 | 164000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 294 | 20241126 | 163900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 295 | 20241126 | 163800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 296 | 20241126 | 163700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 297 | 20241126 | 163600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 298 | 20241126 | 163500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 299 | 20241126 | 163400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 300 | 20241126 | 163300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 301 | 20241126 | 163200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 302 | 20241126 | 163100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 303 | 20241126 | 163000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 304 | 20241126 | 162900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 305 | 20241126 | 162800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 306 | 20241126 | 162700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 307 | 20241126 | 162600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 308 | 20241126 | 162500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 309 | 20241126 | 162400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 310 | 20241126 | 162300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 311 | 20241126 | 162200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 312 | 20241126 | 162100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 313 | 20241126 | 162000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 314 | 20241126 | 161900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 315 | 20241126 | 161800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 316 | 20241126 | 161700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 317 | 20241126 | 161600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 318 | 20241126 | 161500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 319 | 20241126 | 161400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 320 | 20241126 | 161300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 321 | 20241126 | 161200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 322 | 20241126 | 161100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 323 | 20241126 | 161000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 324 | 20241126 | 160900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 325 | 20241126 | 160800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 326 | 20241126 | 160700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 327 | 20241126 | 160600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 328 | 20241126 | 160500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 329 | 20241126 | 160400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 330 | 20241126 | 160300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 331 | 20241126 | 160200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 332 | 20241126 | 160100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 333 | 20241126 | 160000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 334 | 20241126 | 155900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 335 | 20241126 | 155800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 336 | 20241126 | 155700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 337 | 20241126 | 155600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 338 | 20241126 | 155500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 339 | 20241126 | 155400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 340 | 20241126 | 155300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 341 | 20241126 | 155200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 342 | 20241126 | 155100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 343 | 20241126 | 155000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 344 | 20241126 | 154900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 345 | 20241126 | 154800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 346 | 20241126 | 154700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 347 | 20241126 | 154600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 348 | 20241126 | 154500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 349 | 20241126 | 154400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 350 | 20241126 | 154300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 351 | 20241126 | 154200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 352 | 20241126 | 154100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 353 | 20241126 | 154000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 354 | 20241126 | 153900 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 355 | 20241126 | 153800 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 356 | 20241126 | 153700 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 357 | 20241126 | 153600 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 358 | 20241126 | 153500 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 359 | 20241126 | 153400 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 360 | 20241126 | 153300 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 361 | 20241126 | 153200 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 362 | 20241126 | 153100 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 363 | 20241126 | 153000 | 9901601000 | 37850 | 37850 | 37850 | 37850 | 8739 |
| 364 | 20241126 | 152900 | 9570829850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 365 | 20241126 | 152800 | 9570829850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 366 | 20241126 | 152700 | 9570829850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 367 | 20241126 | 152600 | 9570829850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 368 | 20241126 | 152500 | 9570829850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 369 | 20241126 | 152400 | 9570829850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 370 | 20241126 | 152300 | 9570829850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 371 | 20241126 | 152200 | 9570829850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 372 | 20241126 | 152100 | 9570829850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 373 | 20241126 | 152000 | 9570829850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 374 | 20241126 | 151900 | 9570829850 | 38000 | 37900 | 38000 | 37850 | 480 |
| 375 | 20241126 | 151800 | 9552655150 | 37850 | 37850 | 37900 | 37850 | 220 |
| 376 | 20241126 | 151700 | 9544325850 | 37900 | 37950 | 38000 | 37850 | 559 |
| 377 | 20241126 | 151600 | 9523158250 | 37900 | 37950 | 38000 | 37900 | 906 |
| 378 | 20241126 | 151500 | 9488791950 | 38000 | 38000 | 38100 | 37950 | 647 |
| 379 | 20241126 | 151400 | 9464180200 | 38050 | 38050 | 38050 | 38000 | 120 |
| 380 | 20241126 | 151300 | 9459618800 | 38050 | 38050 | 38050 | 38000 | 283 |
| 381 | 20241126 | 151200 | 9448863750 | 38000 | 38000 | 38000 | 38000 | 85 |
| 382 | 20241126 | 151100 | 9445633750 | 38050 | 38000 | 38050 | 38000 | 348 |
| 383 | 20241126 | 151000 | 9432409500 | 38000 | 38050 | 38100 | 38000 | 1481 |
| 384 | 20241126 | 150900 | 9376057800 | 38050 | 38000 | 38100 | 37950 | 760 |
| 385 | 20241126 | 150800 | 9347161350 | 38000 | 38000 | 38050 | 37950 | 396 |
| 386 | 20241126 | 150700 | 9332123550 | 38000 | 37950 | 38000 | 37950 | 393 |
| 387 | 20241126 | 150600 | 9317208400 | 38000 | 37950 | 38000 | 37950 | 816 |
| 388 | 20241126 | 150500 | 9286210700 | 37950 | 38050 | 38100 | 37950 | 694 |
| 389 | 20241126 | 150400 | 9259833750 | 38050 | 38150 | 38150 | 38000 | 291 |
| 390 | 20241126 | 150300 | 9248752400 | 38150 | 38150 | 38200 | 38050 | 1988 |
| 391 | 20241126 | 150200 | 9172872150 | 38150 | 38050 | 38150 | 38050 | 475 |
| 392 | 20241126 | 150100 | 9154788250 | 38050 | 38050 | 38100 | 38000 | 861 |
| 393 | 20241126 | 150000 | 9122049650 | 38050 | 38000 | 38100 | 38000 | 875 |
| 394 | 20241126 | 145900 | 9088754300 | 38000 | 37950 | 38050 | 37950 | 364 |
| 395 | 20241126 | 145800 | 9074926900 | 37950 | 37950 | 38000 | 37900 | 435 |
| 396 | 20241126 | 145700 | 9058419850 | 37950 | 37950 | 37950 | 37900 | 152 |
| 397 | 20241126 | 145600 | 9052654700 | 38000 | 37950 | 38000 | 37900 | 309 |
| 398 | 20241126 | 145500 | 9040927050 | 37900 | 37950 | 38000 | 37900 | 351 |
| 399 | 20241126 | 145400 | 9027606600 | 37900 | 37900 | 37950 | 37900 | 303 |
| 400 | 20241126 | 145300 | 9016118150 | 37900 | 37900 | 37950 | 37900 | 247 |
| 401 | 20241126 | 145200 | 9006756350 | 37850 | 37900 | 37900 | 37850 | 346 |
| 402 | 20241126 | 145100 | 8993653900 | 37900 | 37900 | 37900 | 37850 | 273 |
| 403 | 20241126 | 145000 | 8983311300 | 37950 | 37900 | 37950 | 37900 | 316 |
| 404 | 20241126 | 144900 | 8971331950 | 37900 | 37950 | 37950 | 37900 | 456 |
| 405 | 20241126 | 144800 | 8954046050 | 37950 | 37900 | 37950 | 37900 | 237 |
| 406 | 20241126 | 144700 | 8945056100 | 37900 | 37900 | 37900 | 37850 | 248 |
| 407 | 20241126 | 144600 | 8935660950 | 37900 | 37900 | 37950 | 37850 | 452 |
| 408 | 20241126 | 144500 | 8918524150 | 37900 | 37900 | 37900 | 37850 | 369 |
| 409 | 20241126 | 144400 | 8904540450 | 37900 | 37950 | 37950 | 37850 | 360 |
| 410 | 20241126 | 144300 | 8890903100 | 37900 | 37900 | 37950 | 37900 | 311 |
| 411 | 20241126 | 144200 | 8879113650 | 37900 | 37950 | 37950 | 37850 | 557 |
| 412 | 20241126 | 144100 | 8857996400 | 37950 | 37950 | 37950 | 37900 | 149 |
| 413 | 20241126 | 144000 | 8852342300 | 37850 | 38050 | 38100 | 37850 | 2626 |
| 414 | 20241126 | 143900 | 8752871300 | 38050 | 37950 | 38050 | 37950 | 1626 |
| 415 | 20241126 | 143800 | 8691079900 | 37950 | 38000 | 38000 | 37850 | 2676 |
| 416 | 20241126 | 143700 | 8589725700 | 38050 | 38000 | 38050 | 37900 | 536 |
| 417 | 20241126 | 143600 | 8569379950 | 38000 | 37950 | 38000 | 37950 | 268 |
| 418 | 20241126 | 143500 | 8559204200 | 37900 | 37900 | 37950 | 37900 | 185 |
| 419 | 20241126 | 143400 | 8552188800 | 37900 | 37950 | 38000 | 37900 | 283 |
| 420 | 20241126 | 143300 | 8541448350 | 37950 | 38000 | 38000 | 37950 | 317 |
| 421 | 20241126 | 143200 | 8529409800 | 38000 | 38000 | 38000 | 37900 | 302 |
| 422 | 20241126 | 143100 | 8517953200 | 37950 | 38000 | 38050 | 37900 | 408 |
| 423 | 20241126 | 143000 | 8502451850 | 38050 | 38150 | 38150 | 38000 | 404 |
| 424 | 20241126 | 142900 | 8487076700 | 38150 | 38150 | 38200 | 38150 | 126 |
| 425 | 20241126 | 142800 | 8482268700 | 38100 | 38100 | 38200 | 38050 | 324 |
| 426 | 20241126 | 142700 | 8469913800 | 38150 | 37900 | 38150 | 37900 | 7009 |
| 427 | 20241126 | 142600 | 8203704800 | 37900 | 37900 | 37950 | 37900 | 158 |
| 428 | 20241126 | 142500 | 8197714450 | 37950 | 37950 | 37950 | 37900 | 345 |
| 429 | 20241126 | 142400 | 8184632250 | 37950 | 37800 | 37950 | 37800 | 675 |
| 430 | 20241126 | 142300 | 8159076800 | 37850 | 37850 | 37850 | 37800 | 386 |
| 431 | 20241126 | 142200 | 8144477750 | 37800 | 37850 | 37850 | 37800 | 295 |
| 432 | 20241126 | 142100 | 8133324200 | 37850 | 37850 | 37900 | 37850 | 84 |
| 433 | 20241126 | 142000 | 8130143850 | 37850 | 37850 | 37900 | 37850 | 354 |
| 434 | 20241126 | 141900 | 8116743600 | 37900 | 37950 | 37950 | 37850 | 1103 |
| 435 | 20241126 | 141800 | 8074943000 | 37950 | 37900 | 37950 | 37900 | 354 |
| 436 | 20241126 | 141700 | 8061525750 | 37900 | 37900 | 37950 | 37850 | 168 |
| 437 | 20241126 | 141600 | 8055162000 | 37900 | 37900 | 37950 | 37900 | 136 |
| 438 | 20241126 | 141500 | 8050006300 | 37900 | 38000 | 38000 | 37900 | 318 |
| 439 | 20241126 | 141400 | 8037951800 | 38000 | 37900 | 38000 | 37900 | 357 |
| 440 | 20241126 | 141300 | 8024405500 | 37900 | 37950 | 37950 | 37850 | 265 |
| 441 | 20241126 | 141200 | 8014362550 | 37950 | 37900 | 37950 | 37900 | 193 |
| 442 | 20241126 | 141100 | 8007046500 | 37900 | 37950 | 37950 | 37900 | 117 |
| 443 | 20241126 | 141000 | 8002608100 | 37950 | 37900 | 37950 | 37850 | 559 |
| 444 | 20241126 | 140900 | 7981401200 | 37900 | 37750 | 37950 | 37750 | 266 |
| 445 | 20241126 | 140800 | 7971332800 | 37850 | 37900 | 37950 | 37750 | 1007 |
| 446 | 20241126 | 140700 | 7933246950 | 37850 | 37950 | 38000 | 37850 | 428 |
| 447 | 20241126 | 140600 | 7917028350 | 38000 | 37950 | 38000 | 37900 | 261 |
| 448 | 20241126 | 140500 | 7907129500 | 37950 | 38000 | 38000 | 37900 | 126 |
| 449 | 20241126 | 140400 | 7902348350 | 37950 | 37950 | 38000 | 37900 | 231 |
| 450 | 20241126 | 140300 | 7893584850 | 37950 | 37950 | 38050 | 37950 | 308 |
| 451 | 20241126 | 140200 | 7881888950 | 38000 | 37950 | 38000 | 37950 | 280 |
| 452 | 20241126 | 140100 | 7871261550 | 38000 | 38000 | 38000 | 37950 | 838 |
| 453 | 20241126 | 140000 | 7839455950 | 37950 | 38050 | 38050 | 37950 | 974 |
| 454 | 20241126 | 135900 | 7802445250 | 38000 | 38100 | 38100 | 38000 | 927 |
| 455 | 20241126 | 135800 | 7767177050 | 38100 | 38050 | 38150 | 38050 | 742 |
| 456 | 20241126 | 135700 | 7738923900 | 38000 | 37950 | 38000 | 37900 | 237 |
| 457 | 20241126 | 135600 | 7729925750 | 37950 | 37850 | 37950 | 37850 | 437 |
| 458 | 20241126 | 135500 | 7713381050 | 37850 | 37850 | 37900 | 37800 | 154 |
| 459 | 20241126 | 135400 | 7707554350 | 37900 | 37900 | 37950 | 37850 | 723 |
| 460 | 20241126 | 135300 | 7680152550 | 37950 | 37900 | 37950 | 37900 | 315 |
| 461 | 20241126 | 135200 | 7668202350 | 37900 | 37950 | 37950 | 37900 | 50 |
| 462 | 20241126 | 135100 | 7666306550 | 37950 | 37900 | 37950 | 37800 | 254 |
| 463 | 20241126 | 135000 | 7656677100 | 37800 | 37850 | 37900 | 37800 | 745 |
| 464 | 20241126 | 134900 | 7628509100 | 37850 | 37900 | 38000 | 37850 | 565 |
| 465 | 20241126 | 134800 | 7607102850 | 37900 | 38000 | 38000 | 37900 | 96 |
| 466 | 20241126 | 134700 | 7603459300 | 38000 | 37950 | 38050 | 37850 | 497 |
| 467 | 20241126 | 134600 | 7584583200 | 37950 | 37750 | 38000 | 37750 | 3614 |
| 468 | 20241126 | 134500 | 7447777900 | 37750 | 37600 | 37750 | 37600 | 474 |
| 469 | 20241126 | 134400 | 7429916800 | 37600 | 37600 | 37650 | 37600 | 320 |
| 470 | 20241126 | 134300 | 7417878200 | 37600 | 37600 | 37650 | 37600 | 196 |
| 471 | 20241126 | 134200 | 7410507600 | 37550 | 37600 | 37650 | 37450 | 1590 |
| 472 | 20241126 | 134100 | 7350844350 | 37550 | 37600 | 37650 | 37550 | 567 |
| 473 | 20241126 | 134000 | 7329535900 | 37550 | 37700 | 37700 | 37550 | 329 |
| 474 | 20241126 | 133900 | 7317165800 | 37700 | 37650 | 37750 | 37550 | 1157 |
| 475 | 20241126 | 133800 | 7273665100 | 37650 | 37700 | 37850 | 37450 | 3677 |
| 476 | 20241126 | 133700 | 7135484800 | 37850 | 37800 | 37850 | 37650 | 1475 |
| 477 | 20241126 | 133600 | 7079845800 | 37800 | 37800 | 37850 | 37750 | 780 |
| 478 | 20241126 | 133500 | 7050369400 | 37750 | 37850 | 37850 | 37750 | 262 |
| 479 | 20241126 | 133400 | 7040469100 | 37850 | 38000 | 38000 | 37800 | 856 |
| 480 | 20241126 | 133300 | 7008063250 | 38000 | 37800 | 38000 | 37800 | 1558 |
| 481 | 20241126 | 133200 | 6949097150 | 37800 | 37850 | 37850 | 37600 | 2327 |
| 482 | 20241126 | 133100 | 6861486250 | 37950 | 37850 | 37950 | 37700 | 3453 |
| 483 | 20241126 | 133000 | 6730950650 | 37950 | 37950 | 37950 | 37850 | 846 |
| 484 | 20241126 | 132900 | 6698896150 | 37950 | 38150 | 38150 | 37800 | 4577 |
| 485 | 20241126 | 132800 | 6524919700 | 38200 | 38250 | 38250 | 38150 | 39 |
| 486 | 20241126 | 132700 | 6523430100 | 38200 | 38150 | 38200 | 38150 | 362 |
| 487 | 20241126 | 132600 | 6509618300 | 38200 | 38250 | 38250 | 38200 | 355 |
| 488 | 20241126 | 132500 | 6496056750 | 38250 | 38150 | 38250 | 38150 | 297 |
| 489 | 20241126 | 132400 | 6484718250 | 38200 | 38200 | 38300 | 38150 | 187 |
| 490 | 20241126 | 132300 | 6477570700 | 38200 | 38200 | 38250 | 38150 | 70 |
| 491 | 20241126 | 132200 | 6474898200 | 38200 | 38200 | 38300 | 38200 | 711 |
| 492 | 20241126 | 132100 | 6447708700 | 38250 | 38200 | 38250 | 38150 | 554 |
| 493 | 20241126 | 132000 | 6426548150 | 38200 | 38250 | 38350 | 38150 | 2295 |
| 494 | 20241126 | 131900 | 6338899500 | 38300 | 38300 | 38350 | 38250 | 84 |
| 495 | 20241126 | 131800 | 6335682500 | 38350 | 38350 | 38450 | 38300 | 763 |
| 496 | 20241126 | 131700 | 6306439500 | 38350 | 38400 | 38400 | 38350 | 206 |
| 497 | 20241126 | 131600 | 6298533200 | 38350 | 38350 | 38400 | 38350 | 45 |
| 498 | 20241126 | 131500 | 6296806700 | 38400 | 38450 | 38450 | 38350 | 1532 |
| 499 | 20241126 | 131400 | 6238003200 | 38400 | 38550 | 38600 | 38400 | 1989 |
| 500 | 20241126 | 131300 | 6161427750 | 38550 | 38650 | 38650 | 38550 | 243 |
| 501 | 20241126 | 131200 | 6152046250 | 38650 | 38650 | 38700 | 38600 | 76 |
| 502 | 20241126 | 131100 | 6149109250 | 38650 | 38650 | 38650 | 38600 | 71 |
| 503 | 20241126 | 131000 | 6146365450 | 38600 | 38650 | 38700 | 38600 | 75 |
| 504 | 20241126 | 130900 | 6143467200 | 38650 | 38650 | 38700 | 38600 | 287 |
| 505 | 20241126 | 130800 | 6132383950 | 38600 | 38650 | 38650 | 38600 | 22 |
| 506 | 20241126 | 130700 | 6131533950 | 38650 | 38600 | 38700 | 38600 | 100 |
| 507 | 20241126 | 130600 | 6127668250 | 38600 | 38650 | 38650 | 38600 | 88 |
| 508 | 20241126 | 130500 | 6124268100 | 38650 | 38600 | 38650 | 38600 | 20 |
| 509 | 20241126 | 130400 | 6123495950 | 38600 | 38650 | 38650 | 38600 | 160 |
| 510 | 20241126 | 130300 | 6117314850 | 38650 | 38700 | 38700 | 38650 | 42 |
| 511 | 20241126 | 130200 | 6115690850 | 38650 | 38650 | 38700 | 38650 | 50 |
| 512 | 20241126 | 130100 | 6113757450 | 38650 | 38700 | 38700 | 38650 | 82 |
| 513 | 20241126 | 130000 | 6110587300 | 38700 | 38600 | 38700 | 38600 | 32 |
| 514 | 20241126 | 125900 | 6109349700 | 38650 | 38600 | 38650 | 38600 | 109 |
| 515 | 20241126 | 125800 | 6105138450 | 38650 | 38600 | 38650 | 38600 | 52 |
| 516 | 20241126 | 125700 | 6103130450 | 38600 | 38600 | 38600 | 38600 | 92 |
| 517 | 20241126 | 125600 | 6099579250 | 38650 | 38550 | 38650 | 38550 | 203 |
| 518 | 20241126 | 125500 | 6091742950 | 38600 | 38600 | 38600 | 38550 | 142 |
| 519 | 20241126 | 125400 | 6086263500 | 38600 | 38600 | 38650 | 38600 | 294 |
| 520 | 20241126 | 125300 | 6074912450 | 38650 | 38600 | 38650 | 38600 | 167 |
| 521 | 20241126 | 125200 | 6068462300 | 38600 | 38650 | 38650 | 38600 | 1091 |
| 522 | 20241126 | 125100 | 6026341800 | 38700 | 38700 | 38700 | 38700 | 163 |
| 523 | 20241126 | 125000 | 6020033700 | 38750 | 38700 | 38750 | 38700 | 20 |
| 524 | 20241126 | 124900 | 6019259250 | 38700 | 38650 | 38700 | 38650 | 85 |
| 525 | 20241126 | 124800 | 6015971900 | 38650 | 38600 | 38650 | 38600 | 284 |
| 526 | 20241126 | 124700 | 6004996300 | 38600 | 38650 | 38650 | 38600 | 135 |
| 527 | 20241126 | 124600 | 5999784050 | 38650 | 38700 | 38750 | 38650 | 601 |
| 528 | 20241126 | 124500 | 5976537200 | 38700 | 38700 | 38750 | 38700 | 21 |
| 529 | 20241126 | 124400 | 5975724300 | 38700 | 38750 | 38750 | 38700 | 143 |
| 530 | 20241126 | 124300 | 5970186700 | 38800 | 38750 | 38800 | 38750 | 11 |
| 531 | 20241126 | 124200 | 5969760150 | 38800 | 38700 | 38800 | 38700 | 109 |
| 532 | 20241126 | 124100 | 5965538300 | 38750 | 38850 | 38850 | 38750 | 92 |
| 533 | 20241126 | 124000 | 5961968700 | 38800 | 38800 | 38850 | 38800 | 33 |
| 534 | 20241126 | 123900 | 5960687500 | 38850 | 38850 | 38850 | 38800 | 43 |
| 535 | 20241126 | 123800 | 5959018700 | 38800 | 38750 | 38800 | 38700 | 167 |
| 536 | 20241126 | 123700 | 5952549500 | 38750 | 38800 | 38850 | 38700 | 263 |
| 537 | 20241126 | 123600 | 5942354650 | 38800 | 38800 | 38850 | 38800 | 87 |
| 538 | 20241126 | 123500 | 5938978500 | 38850 | 38750 | 38850 | 38750 | 15 |
| 539 | 20241126 | 123400 | 5938396750 | 38750 | 38800 | 38800 | 38750 | 128 |
| 540 | 20241126 | 123300 | 5933431900 | 38850 | 38800 | 38850 | 38800 | 59 |
| 541 | 20241126 | 123200 | 5931141050 | 38800 | 38850 | 38850 | 38800 | 6 |
| 542 | 20241126 | 123100 | 5930908150 | 38800 | 38800 | 38800 | 38750 | 103 |
| 543 | 20241126 | 123000 | 5926914450 | 38750 | 38750 | 38800 | 38750 | 115 |
| 544 | 20241126 | 122900 | 5922456500 | 38750 | 38800 | 38850 | 38750 | 181 |
| 545 | 20241126 | 122800 | 5915435050 | 38800 | 38900 | 38900 | 38800 | 35 |
| 546 | 20241126 | 122700 | 5914075250 | 38850 | 38850 | 38850 | 38800 | 101 |
| 547 | 20241126 | 122600 | 5910153850 | 38800 | 38800 | 38850 | 38800 | 573 |
| 548 | 20241126 | 122500 | 5887920500 | 38800 | 38850 | 38850 | 38800 | 54 |
| 549 | 20241126 | 122400 | 5885825100 | 38800 | 38850 | 38900 | 38800 | 88 |
| 550 | 20241126 | 122300 | 5882406650 | 38900 | 38850 | 38900 | 38800 | 546 |
| 551 | 20241126 | 122200 | 5861219950 | 38850 | 38900 | 38900 | 38800 | 278 |
| 552 | 20241126 | 122100 | 5850419700 | 38900 | 38850 | 38900 | 38850 | 65 |
| 553 | 20241126 | 122000 | 5847893150 | 38850 | 38900 | 38950 | 38850 | 114 |
| 554 | 20241126 | 121900 | 5843458800 | 38900 | 38900 | 38900 | 38900 | 63 |
| 555 | 20241126 | 121800 | 5841008100 | 38900 | 38900 | 38900 | 38850 | 123 |
| 556 | 20241126 | 121700 | 5836228150 | 38850 | 38800 | 38900 | 38800 | 40 |
| 557 | 20241126 | 121600 | 5834673400 | 38850 | 38850 | 38850 | 38800 | 84 |
| 558 | 20241126 | 121500 | 5831411900 | 38850 | 38850 | 38900 | 38850 | 45 |
| 559 | 20241126 | 121400 | 5829662750 | 38850 | 38850 | 38950 | 38800 | 106 |
| 560 | 20241126 | 121300 | 5825543550 | 38850 | 38850 | 38900 | 38850 | 66 |
| 561 | 20241126 | 121200 | 5822977550 | 38800 | 38850 | 38900 | 38800 | 80 |
| 562 | 20241126 | 121100 | 5819870850 | 38850 | 38850 | 38900 | 38850 | 124 |
| 563 | 20241126 | 121000 | 5815052700 | 38850 | 38850 | 38850 | 38850 | 19 |
| 564 | 20241126 | 120900 | 5814314550 | 38800 | 38850 | 38850 | 38800 | 103 |
| 565 | 20241126 | 120800 | 5810317200 | 38850 | 38850 | 38850 | 38750 | 512 |
| 566 | 20241126 | 120700 | 5790441250 | 38850 | 38900 | 38900 | 38850 | 66 |
| 567 | 20241126 | 120600 | 5787875300 | 38900 | 38900 | 38950 | 38900 | 80 |
| 568 | 20241126 | 120500 | 5784762300 | 38850 | 38900 | 38950 | 38850 | 117 |
| 569 | 20241126 | 120400 | 5780211900 | 38900 | 38900 | 38950 | 38900 | 225 |
| 570 | 20241126 | 120300 | 5771454000 | 38950 | 39050 | 39050 | 38950 | 1255 |
| 571 | 20241126 | 120200 | 5722530950 | 39200 | 39050 | 39200 | 39000 | 178 |
| 572 | 20241126 | 120100 | 5715582250 | 39050 | 39050 | 39050 | 39050 | 174 |
| 573 | 20241126 | 120000 | 5708787550 | 39100 | 39150 | 39150 | 39050 | 249 |
| 574 | 20241126 | 115900 | 5699054950 | 39150 | 39150 | 39150 | 39100 | 50 |
| 575 | 20241126 | 115800 | 5697097550 | 39100 | 39200 | 39200 | 39100 | 151 |
| 576 | 20241126 | 115700 | 5691191800 | 39200 | 39100 | 39200 | 39100 | 95 |
| 577 | 20241126 | 115600 | 5687474350 | 39150 | 39250 | 39250 | 39150 | 423 |
| 578 | 20241126 | 115500 | 5670891700 | 39200 | 39200 | 39250 | 39150 | 305 |
| 579 | 20241126 | 115400 | 5658936500 | 39250 | 39200 | 39250 | 39200 | 54 |
| 580 | 20241126 | 115300 | 5656817500 | 39200 | 39200 | 39250 | 39200 | 108 |
| 581 | 20241126 | 115200 | 5652580950 | 39200 | 39250 | 39250 | 39150 | 39 |
| 582 | 20241126 | 115100 | 5651051050 | 39200 | 39250 | 39250 | 39150 | 255 |
| 583 | 20241126 | 115000 | 5641057950 | 39250 | 39200 | 39250 | 39200 | 1195 |
| 584 | 20241126 | 114900 | 5594206100 | 39150 | 39150 | 39200 | 39150 | 77 |
| 585 | 20241126 | 114800 | 5591190500 | 39200 | 39150 | 39200 | 39150 | 122 |
| 586 | 20241126 | 114700 | 5586412200 | 39150 | 39200 | 39200 | 39150 | 38 |
| 587 | 20241126 | 114600 | 5584923550 | 39150 | 39150 | 39200 | 39150 | 87 |
| 588 | 20241126 | 114500 | 5581516100 | 39150 | 39100 | 39150 | 39050 | 93 |
| 589 | 20241126 | 114400 | 5577879900 | 39100 | 39100 | 39100 | 39050 | 69 |
| 590 | 20241126 | 114300 | 5575183200 | 39100 | 39050 | 39200 | 39050 | 42 |
| 591 | 20241126 | 114200 | 5573539700 | 39050 | 39100 | 39100 | 39050 | 84 |
| 592 | 20241126 | 114100 | 5570259350 | 39100 | 39100 | 39100 | 39050 | 187 |
| 593 | 20241126 | 114000 | 5562951300 | 39050 | 39050 | 39050 | 39000 | 76 |
| 594 | 20241126 | 113900 | 5559983650 | 39050 | 39100 | 39200 | 39050 | 141 |
| 595 | 20241126 | 113800 | 5554468250 | 39100 | 39150 | 39150 | 39100 | 97 |
| 596 | 20241126 | 113700 | 5550674500 | 39100 | 39150 | 39200 | 39100 | 142 |
| 597 | 20241126 | 113600 | 5545116800 | 39150 | 39200 | 39200 | 39150 | 27 |
| 598 | 20241126 | 113500 | 5544059700 | 39200 | 39100 | 39200 | 39100 | 173 |
| 599 | 20241126 | 113400 | 5537290600 | 39100 | 39100 | 39150 | 39100 | 173 |
| 600 | 20241126 | 113300 | 5530525200 | 39100 | 39100 | 39150 | 39100 | 133 |
| 601 | 20241126 | 113200 | 5525324100 | 39100 | 39150 | 39150 | 39100 | 92 |
| 602 | 20241126 | 113100 | 5521724550 | 39150 | 39150 | 39150 | 39100 | 108 |
| 603 | 20241126 | 113000 | 5517497650 | 39100 | 39100 | 39200 | 39100 | 216 |
| 604 | 20241126 | 112900 | 5509042750 | 39100 | 39150 | 39150 | 39050 | 24 |
| 605 | 20241126 | 112800 | 5508104200 | 39150 | 39050 | 39150 | 39000 | 135 |
| 606 | 20241126 | 112700 | 5502832650 | 39050 | 39000 | 39150 | 39000 | 120 |
| 607 | 20241126 | 112600 | 5498144550 | 39050 | 39150 | 39150 | 39050 | 213 |
| 608 | 20241126 | 112500 | 5489820900 | 39100 | 39100 | 39100 | 39050 | 81 |
| 609 | 20241126 | 112400 | 5486656400 | 39100 | 39100 | 39150 | 39050 | 87 |
| 610 | 20241126 | 112300 | 5483256100 | 39100 | 39100 | 39150 | 39100 | 154 |
| 611 | 20241126 | 112200 | 5477234450 | 39150 | 39100 | 39150 | 39100 | 75 |
| 612 | 20241126 | 112100 | 5474298450 | 39150 | 39100 | 39150 | 39100 | 145 |
| 613 | 20241126 | 112000 | 5468626800 | 39100 | 39100 | 39150 | 39100 | 37 |
| 614 | 20241126 | 111900 | 5467179800 | 39150 | 39050 | 39150 | 39050 | 116 |
| 615 | 20241126 | 111800 | 5462645850 | 39050 | 39050 | 39100 | 39050 | 107 |
| 616 | 20241126 | 111700 | 5458465250 | 39100 | 39100 | 39150 | 39050 | 465 |
| 617 | 20241126 | 111600 | 5440283350 | 39100 | 39150 | 39150 | 39100 | 66 |
| 618 | 20241126 | 111500 | 5437700950 | 39100 | 39100 | 39150 | 39100 | 139 |
| 619 | 20241126 | 111400 | 5432262500 | 39100 | 39100 | 39150 | 39100 | 87 |
| 620 | 20241126 | 111300 | 5428859850 | 39100 | 39050 | 39100 | 39000 | 51 |
| 621 | 20241126 | 111200 | 5426867050 | 39000 | 39000 | 39150 | 39000 | 99 |
| 622 | 20241126 | 111100 | 5423000700 | 39000 | 39050 | 39100 | 39000 | 99 |
| 623 | 20241126 | 111000 | 5419137300 | 39050 | 39050 | 39050 | 39000 | 137 |
| 624 | 20241126 | 110900 | 5413790300 | 39000 | 39100 | 39100 | 39000 | 275 |
| 625 | 20241126 | 110800 | 5403045600 | 39100 | 39100 | 39200 | 39100 | 144 |
| 626 | 20241126 | 110700 | 5397410500 | 39100 | 39100 | 39100 | 39100 | 20 |
| 627 | 20241126 | 110600 | 5396628500 | 39050 | 39050 | 39050 | 39000 | 143 |
| 628 | 20241126 | 110500 | 5391046200 | 39000 | 39150 | 39150 | 39000 | 574 |
| 629 | 20241126 | 110400 | 5368598350 | 39150 | 39050 | 39150 | 39050 | 26 |
| 630 | 20241126 | 110300 | 5367581000 | 39050 | 39100 | 39150 | 39000 | 212 |
| 631 | 20241126 | 110200 | 5359298300 | 39050 | 39200 | 39200 | 39050 | 543 |
| 632 | 20241126 | 110100 | 5338063250 | 39100 | 39200 | 39200 | 39100 | 111 |
| 633 | 20241126 | 110000 | 5333719250 | 39150 | 39150 | 39200 | 39150 | 78 |
| 634 | 20241126 | 105900 | 5330664600 | 39150 | 39150 | 39200 | 39150 | 360 |
| 635 | 20241126 | 105800 | 5316558150 | 39150 | 39150 | 39200 | 39150 | 99 |
| 636 | 20241126 | 105700 | 5312682200 | 39150 | 39150 | 39200 | 39150 | 235 |
| 637 | 20241126 | 105600 | 5303481650 | 39150 | 39050 | 39200 | 39050 | 83 |
| 638 | 20241126 | 105500 | 5300232650 | 39100 | 39300 | 39300 | 39000 | 406 |
| 639 | 20241126 | 105400 | 5284318350 | 39250 | 39200 | 39250 | 39200 | 446 |
| 640 | 20241126 | 105300 | 5266814400 | 39250 | 39300 | 39350 | 39250 | 1506 |
| 641 | 20241126 | 105200 | 5207617100 | 39350 | 39350 | 39350 | 39250 | 464 |
| 642 | 20241126 | 105100 | 5189380300 | 39350 | 39250 | 39350 | 39250 | 584 |
| 643 | 20241126 | 105000 | 5166428500 | 39250 | 39050 | 39300 | 39050 | 374 |
| 644 | 20241126 | 104900 | 5151763700 | 39050 | 39100 | 39150 | 39050 | 157 |
| 645 | 20241126 | 104800 | 5145620200 | 39100 | 39050 | 39100 | 38950 | 445 |
| 646 | 20241126 | 104700 | 5128236900 | 38950 | 39050 | 39100 | 38950 | 288 |
| 647 | 20241126 | 104600 | 5117002350 | 39050 | 38950 | 39050 | 38950 | 119 |
| 648 | 20241126 | 104500 | 5112359550 | 38850 | 38950 | 39000 | 38850 | 397 |
| 649 | 20241126 | 104400 | 5096918800 | 39000 | 38900 | 39000 | 38900 | 138 |
| 650 | 20241126 | 104300 | 5091547950 | 38900 | 38900 | 38950 | 38850 | 74 |
| 651 | 20241126 | 104200 | 5088670450 | 38900 | 38950 | 38950 | 38900 | 568 |
| 652 | 20241126 | 104100 | 5066572400 | 39000 | 38950 | 39000 | 38950 | 68 |
| 653 | 20241126 | 104000 | 5063923550 | 38950 | 38850 | 39050 | 38850 | 1804 |
| 654 | 20241126 | 103900 | 4993727900 | 38900 | 38800 | 38900 | 38800 | 80 |
| 655 | 20241126 | 103800 | 4990618800 | 38800 | 38850 | 38900 | 38800 | 289 |
| 656 | 20241126 | 103700 | 4979398400 | 38800 | 38850 | 38900 | 38800 | 151 |
| 657 | 20241126 | 103600 | 4973533400 | 38800 | 38800 | 38900 | 38750 | 213 |
| 658 | 20241126 | 103500 | 4965267850 | 38750 | 38850 | 38900 | 38750 | 419 |
| 659 | 20241126 | 103400 | 4949020550 | 38850 | 38850 | 38850 | 38800 | 216 |
| 660 | 20241126 | 103300 | 4940636600 | 38800 | 38800 | 38850 | 38800 | 127 |
| 661 | 20241126 | 103200 | 4935707450 | 38800 | 38850 | 38900 | 38800 | 66 |
| 662 | 20241126 | 103100 | 4933142900 | 38850 | 38900 | 38900 | 38800 | 80 |
| 663 | 20241126 | 103000 | 4930036300 | 38950 | 38900 | 38950 | 38850 | 242 |
| 664 | 20241126 | 102900 | 4920631000 | 38850 | 38900 | 38950 | 38850 | 224 |
| 665 | 20241126 | 102800 | 4911917050 | 38900 | 38900 | 38950 | 38900 | 215 |
| 666 | 20241126 | 102700 | 4903551450 | 38900 | 38950 | 38950 | 38900 | 227 |
| 667 | 20241126 | 102600 | 4894719200 | 38950 | 38900 | 38950 | 38850 | 217 |
| 668 | 20241126 | 102500 | 4886282900 | 38900 | 38900 | 38900 | 38900 | 64 |
| 669 | 20241126 | 102400 | 4883793300 | 38900 | 38850 | 39000 | 38800 | 98 |
| 670 | 20241126 | 102300 | 4879985100 | 38900 | 38800 | 38950 | 38800 | 99 |
| 671 | 20241126 | 102200 | 4876139750 | 38800 | 38950 | 38950 | 38800 | 300 |
| 672 | 20241126 | 102100 | 4864483350 | 38950 | 38850 | 38950 | 38850 | 89 |
| 673 | 20241126 | 102000 | 4861021800 | 38900 | 38950 | 38950 | 38850 | 204 |
| 674 | 20241126 | 101900 | 4853079300 | 38950 | 38950 | 38950 | 38900 | 195 |
| 675 | 20241126 | 101800 | 4845484700 | 38950 | 38950 | 38950 | 38900 | 137 |
| 676 | 20241126 | 101700 | 4840154200 | 38950 | 38900 | 38950 | 38900 | 163 |
| 677 | 20241126 | 101600 | 4833808300 | 38900 | 38900 | 38900 | 38850 | 112 |
| 678 | 20241126 | 101500 | 4829452100 | 38800 | 38800 | 38850 | 38750 | 527 |
| 679 | 20241126 | 101400 | 4808990400 | 38850 | 38800 | 38850 | 38800 | 90 |
| 680 | 20241126 | 101300 | 4805494500 | 38750 | 38700 | 38750 | 38600 | 717 |
| 681 | 20241126 | 101200 | 4777717850 | 38650 | 38700 | 38750 | 38650 | 846 |
| 682 | 20241126 | 101100 | 4744999150 | 38750 | 38700 | 38750 | 38700 | 393 |
| 683 | 20241126 | 101000 | 4729773500 | 38700 | 38700 | 38750 | 38700 | 132 |
| 684 | 20241126 | 100900 | 4724662200 | 38700 | 38700 | 38700 | 38700 | 292 |
| 685 | 20241126 | 100800 | 4713361800 | 38750 | 38850 | 38850 | 38700 | 572 |
| 686 | 20241126 | 100700 | 4691189200 | 38850 | 38850 | 38850 | 38800 | 30 |
| 687 | 20241126 | 100600 | 4690024050 | 38750 | 38750 | 38900 | 38750 | 448 |
| 688 | 20241126 | 100500 | 4672637300 | 38750 | 38700 | 38900 | 38700 | 361 |
| 689 | 20241126 | 100400 | 4658664000 | 38700 | 38700 | 38700 | 38650 | 107 |
| 690 | 20241126 | 100300 | 4654525100 | 38700 | 38600 | 38700 | 38600 | 367 |
| 691 | 20241126 | 100200 | 4640351700 | 38600 | 38650 | 38700 | 38600 | 449 |
| 692 | 20241126 | 100100 | 4623013400 | 38650 | 38750 | 38850 | 38650 | 344 |
| 693 | 20241126 | 100000 | 4609695550 | 38900 | 38900 | 39000 | 38800 | 473 |
| 694 | 20241126 | 095900 | 4591342200 | 38850 | 38900 | 39050 | 38850 | 650 |
| 695 | 20241126 | 095800 | 4566065700 | 38900 | 38950 | 39100 | 38900 | 55 |
| 696 | 20241126 | 095700 | 4563920250 | 38900 | 38900 | 39100 | 38900 | 381 |
| 697 | 20241126 | 095600 | 4549088150 | 38900 | 39000 | 39050 | 38900 | 505 |
| 698 | 20241126 | 095500 | 4529401000 | 39050 | 39250 | 39350 | 39050 | 925 |
| 699 | 20241126 | 095400 | 4493107400 | 39300 | 39300 | 39350 | 39250 | 981 |
| 700 | 20241126 | 095300 | 4454555700 | 39350 | 39300 | 39350 | 39250 | 1284 |
| 701 | 20241126 | 095200 | 4404088850 | 39350 | 39350 | 39400 | 39300 | 312 |
| 702 | 20241126 | 095100 | 4391805250 | 39350 | 39300 | 39400 | 39300 | 111 |
| 703 | 20241126 | 095000 | 4387438050 | 39300 | 39350 | 39350 | 39300 | 478 |
| 704 | 20241126 | 094900 | 4368633650 | 39300 | 39250 | 39300 | 39250 | 274 |
| 705 | 20241126 | 094800 | 4357870700 | 39250 | 39300 | 39350 | 39200 | 187 |
| 706 | 20241126 | 094700 | 4350525550 | 39250 | 39150 | 39250 | 39100 | 950 |
| 707 | 20241126 | 094600 | 4313283100 | 39100 | 39100 | 39100 | 39050 | 150 |
| 708 | 20241126 | 094500 | 4307420200 | 39200 | 39200 | 39250 | 39100 | 2053 |
| 709 | 20241126 | 094400 | 4226985600 | 39150 | 39100 | 39200 | 39100 | 65 |
| 710 | 20241126 | 094300 | 4224441550 | 39100 | 39150 | 39200 | 39050 | 228 |
| 711 | 20241126 | 094200 | 4215527700 | 39200 | 39050 | 39200 | 38900 | 301 |
| 712 | 20241126 | 094100 | 4203784800 | 39100 | 38800 | 39100 | 38800 | 540 |
| 713 | 20241126 | 094000 | 4182703700 | 38950 | 38800 | 38950 | 38800 | 160 |
| 714 | 20241126 | 093900 | 4176487300 | 38800 | 39000 | 39000 | 38800 | 597 |
| 715 | 20241126 | 093800 | 4153264950 | 39000 | 39050 | 39050 | 39000 | 490 |
| 716 | 20241126 | 093700 | 4134152200 | 39100 | 39150 | 39150 | 39000 | 1861 |
| 717 | 20241126 | 093600 | 4061374250 | 39150 | 39100 | 39250 | 39100 | 213 |
| 718 | 20241126 | 093500 | 4053025200 | 39100 | 39100 | 39300 | 39100 | 193 |
| 719 | 20241126 | 093400 | 4045477500 | 39200 | 39300 | 39300 | 39150 | 1156 |
| 720 | 20241126 | 093300 | 4000174300 | 39300 | 39350 | 39350 | 39250 | 408 |
| 721 | 20241126 | 093200 | 3984143450 | 39400 | 39350 | 39400 | 39350 | 151 |
| 722 | 20241126 | 093100 | 3978196650 | 39400 | 39300 | 39450 | 39300 | 108 |
| 723 | 20241126 | 093000 | 3973938750 | 39250 | 39200 | 39400 | 39150 | 782 |
| 724 | 20241126 | 092900 | 3943282250 | 39250 | 39250 | 39450 | 39200 | 576 |
| 725 | 20241126 | 092800 | 3920673800 | 39300 | 39500 | 39500 | 39250 | 896 |
| 726 | 20241126 | 092700 | 3885368900 | 39550 | 39450 | 39550 | 39450 | 179 |
| 727 | 20241126 | 092600 | 3878298500 | 39450 | 39600 | 39600 | 39450 | 686 |
| 728 | 20241126 | 092500 | 3851212600 | 39600 | 39650 | 39700 | 39600 | 427 |
| 729 | 20241126 | 092400 | 3834277050 | 39650 | 39600 | 39700 | 39600 | 316 |
| 730 | 20241126 | 092300 | 3821746750 | 39600 | 39500 | 39600 | 39500 | 679 |
| 731 | 20241126 | 092200 | 3794892700 | 39500 | 39500 | 39550 | 39450 | 246 |
| 732 | 20241126 | 092100 | 3785179650 | 39450 | 39250 | 39450 | 39250 | 281 |
| 733 | 20241126 | 092000 | 3774125700 | 39250 | 39650 | 39700 | 39250 | 2238 |
| 734 | 20241126 | 091900 | 3685711550 | 39700 | 39600 | 39700 | 39600 | 694 |
| 735 | 20241126 | 091800 | 3658193400 | 39650 | 39800 | 39800 | 39600 | 1242 |
| 736 | 20241126 | 091700 | 3608831650 | 39800 | 39650 | 39800 | 39550 | 701 |
| 737 | 20241126 | 091600 | 3580984750 | 39600 | 39700 | 39750 | 39300 | 8600 |
| 738 | 20241126 | 091500 | 3239949750 | 39750 | 39750 | 39800 | 39700 | 13080 |
| 739 | 20241126 | 091400 | 2720572500 | 39750 | 39700 | 39900 | 39700 | 4554 |
| 740 | 20241126 | 091300 | 2539344250 | 39700 | 39800 | 39800 | 39550 | 3184 |
| 741 | 20241126 | 091200 | 2412827700 | 39650 | 39350 | 39800 | 39350 | 4439 |
| 742 | 20241126 | 091100 | 2237045800 | 39550 | 39550 | 39550 | 39200 | 1600 |
| 743 | 20241126 | 091000 | 2173930350 | 39550 | 39100 | 39600 | 38900 | 2826 |
| 744 | 20241126 | 090900 | 2062789800 | 39100 | 38800 | 39100 | 38800 | 1772 |
| 745 | 20241126 | 090800 | 1993926250 | 38800 | 39050 | 39100 | 38800 | 863 |
| 746 | 20241126 | 090700 | 1960382850 | 39050 | 39000 | 39200 | 39000 | 422 |
| 747 | 20241126 | 090600 | 1943863250 | 39000 | 38750 | 39000 | 38650 | 583 |
| 748 | 20241126 | 090500 | 1921278950 | 38750 | 39000 | 39000 | 38750 | 1085 |
| 749 | 20241126 | 090400 | 1879077050 | 39050 | 39300 | 39350 | 39000 | 21816 |
| 750 | 20241126 | 090300 | 1022970200 | 39350 | 39150 | 39450 | 39100 | 3853 |
| 751 | 20241126 | 090200 | 871733950 | 39150 | 38750 | 39200 | 38600 | 5653 |
| 752 | 20241126 | 090100 | 651964100 | 38750 | 38500 | 38750 | 38150 | 7570 |
| 753 | 20241126 | 090000 | 362183200 | 38550 | 38350 | 39000 | 38200 | 9435 |