35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 185800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 9643 |
| 3 | 20241126 | 185700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20241126 | 185600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20241126 | 185500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20241126 | 185400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20241126 | 185300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20241126 | 185200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20241126 | 185100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20241126 | 185000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20241126 | 184900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20241126 | 184800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20241126 | 184700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20241126 | 184600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20241126 | 184500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20241126 | 184400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20241126 | 184300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20241126 | 184200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20241126 | 184100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20241126 | 184000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20241126 | 183900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20241126 | 183800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20241126 | 183700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20241126 | 183600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20241126 | 183500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20241126 | 183400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20241126 | 183300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20241126 | 183200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20241126 | 183100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20241126 | 183000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20241126 | 182900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20241126 | 182800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 9643 |
| 33 | 20241126 | 182700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20241126 | 182600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20241126 | 182500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20241126 | 182400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20241126 | 182300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20241126 | 182200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20241126 | 182100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20241126 | 182000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20241126 | 181900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20241126 | 181800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20241126 | 181700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20241126 | 181600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20241126 | 181500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20241126 | 181400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20241126 | 181300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20241126 | 181200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20241126 | 181100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20241126 | 181000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20241126 | 180900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20241126 | 180800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20241126 | 180700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20241126 | 180600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20241126 | 180500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20241126 | 180400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20241126 | 180300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20241126 | 180200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20241126 | 180100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20241126 | 180000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20241126 | 175900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20241126 | 175800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 9643 |
| 63 | 20241126 | 175700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20241126 | 175600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20241126 | 175500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20241126 | 175400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20241126 | 175300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20241126 | 175200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20241126 | 175100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20241126 | 175000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20241126 | 174900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20241126 | 174800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20241126 | 174700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20241126 | 174600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20241126 | 174500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20241126 | 174400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20241126 | 174300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20241126 | 174200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20241126 | 174100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20241126 | 174000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20241126 | 173900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20241126 | 173800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20241126 | 173700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20241126 | 173600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20241126 | 173500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20241126 | 173400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20241126 | 173300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20241126 | 173200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20241126 | 173100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20241126 | 173000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20241126 | 172900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20241126 | 172800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 9643 |
| 93 | 20241126 | 172700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20241126 | 172600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20241126 | 172500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20241126 | 172400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20241126 | 172300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20241126 | 172200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20241126 | 172100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20241126 | 172000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20241126 | 171900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20241126 | 171800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20241126 | 171700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20241126 | 171600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20241126 | 171500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20241126 | 171400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20241126 | 171300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20241126 | 171200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20241126 | 171100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20241126 | 171000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20241126 | 170900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20241126 | 170800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20241126 | 170700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20241126 | 170600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20241126 | 170500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20241126 | 170400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20241126 | 170300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20241126 | 170200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20241126 | 170100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20241126 | 170000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20241126 | 165900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20241126 | 165800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 9643 |
| 123 | 20241126 | 165700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20241126 | 165600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20241126 | 165500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20241126 | 165400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20241126 | 165300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20241126 | 165200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20241126 | 165100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20241126 | 165000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20241126 | 164900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20241126 | 164800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20241126 | 164700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20241126 | 164600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20241126 | 164500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20241126 | 164400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20241126 | 164300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20241126 | 164200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20241126 | 164100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20241126 | 164000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20241126 | 163900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20241126 | 163800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20241126 | 163700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20241126 | 163600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20241126 | 163500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20241126 | 163400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20241126 | 163300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20241126 | 163200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20241126 | 163100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20241126 | 163000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20241126 | 162900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20241126 | 162800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 9643 |
| 153 | 20241126 | 162700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20241126 | 162600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20241126 | 162500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20241126 | 162400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20241126 | 162300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20241126 | 162200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20241126 | 162100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20241126 | 162000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20241126 | 161900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20241126 | 161800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20241126 | 161700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20241126 | 161600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20241126 | 161500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20241126 | 161400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20241126 | 161300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20241126 | 161200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20241126 | 161100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20241126 | 161000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20241126 | 160900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20241126 | 160800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20241126 | 160700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20241126 | 160600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20241126 | 160500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20241126 | 160400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20241126 | 160300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20241126 | 160200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20241126 | 160100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20241126 | 160000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20241126 | 155900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20241126 | 155800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 9643 |
| 183 | 20241126 | 155700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20241126 | 155600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20241126 | 155500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20241126 | 155400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20241126 | 155300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20241126 | 155200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20241126 | 155100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20241126 | 155000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20241126 | 154900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20241126 | 154800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20241126 | 154700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20241126 | 154600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20241126 | 154500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20241126 | 154400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20241126 | 154300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20241126 | 154200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20241126 | 154100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20241126 | 154000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20241126 | 153900 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20241126 | 153800 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20241126 | 153700 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20241126 | 153600 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20241126 | 153500 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20241126 | 153400 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20241126 | 153300 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20241126 | 153200 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20241126 | 153100 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20241126 | 153000 | 36595553500 | 249000 | 249000 | 249000 | 249000 | 9643 |
| 211 | 20241126 | 152900 | 34194446500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 212 | 20241126 | 152800 | 34194446500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 213 | 20241126 | 152700 | 34194446500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 214 | 20241126 | 152600 | 34194446500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 215 | 20241126 | 152500 | 34194446500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 216 | 20241126 | 152400 | 34194446500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 217 | 20241126 | 152300 | 34194446500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 218 | 20241126 | 152200 | 34194446500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 219 | 20241126 | 152100 | 34194446500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 220 | 20241126 | 152000 | 34194446500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 221 | 20241126 | 151900 | 34194446500 | 249500 | 249000 | 249500 | 248500 | 723 |
| 222 | 20241126 | 151800 | 34014223500 | 249500 | 248000 | 249500 | 248000 | 1524 |
| 223 | 20241126 | 151700 | 33634624000 | 248000 | 248500 | 249000 | 248000 | 637 |
| 224 | 20241126 | 151600 | 33476322000 | 248500 | 249000 | 249000 | 248500 | 363 |
| 225 | 20241126 | 151500 | 33385960000 | 249000 | 248500 | 249000 | 248500 | 130 |
| 226 | 20241126 | 151400 | 33353613500 | 248500 | 248500 | 249000 | 248500 | 287 |
| 227 | 20241126 | 151300 | 33282227500 | 248500 | 248500 | 249000 | 248500 | 139 |
| 228 | 20241126 | 151200 | 33247629500 | 249000 | 248500 | 249000 | 248500 | 112 |
| 229 | 20241126 | 151100 | 33219753000 | 249000 | 249000 | 249000 | 248500 | 192 |
| 230 | 20241126 | 151000 | 33171964000 | 248500 | 249500 | 249500 | 248500 | 181 |
| 231 | 20241126 | 150900 | 33126910000 | 249000 | 249000 | 249500 | 248500 | 434 |
| 232 | 20241126 | 150800 | 33018813500 | 249000 | 249000 | 249000 | 248500 | 124 |
| 233 | 20241126 | 150700 | 32987948500 | 249000 | 249000 | 249000 | 248500 | 189 |
| 234 | 20241126 | 150600 | 32940898000 | 249000 | 249500 | 249500 | 248500 | 424 |
| 235 | 20241126 | 150500 | 32835282500 | 249500 | 249000 | 249500 | 248500 | 394 |
| 236 | 20241126 | 150400 | 32737166000 | 249000 | 249000 | 249000 | 248500 | 275 |
| 237 | 20241126 | 150300 | 32668702000 | 249000 | 249000 | 249000 | 248500 | 472 |
| 238 | 20241126 | 150200 | 32551183000 | 249000 | 249000 | 249000 | 248500 | 491 |
| 239 | 20241126 | 150100 | 32428934000 | 249000 | 248500 | 249000 | 248500 | 522 |
| 240 | 20241126 | 150000 | 32298998500 | 248500 | 248500 | 249000 | 248500 | 265 |
| 241 | 20241126 | 145900 | 32233060000 | 249000 | 249000 | 249000 | 248500 | 242 |
| 242 | 20241126 | 145800 | 32172811500 | 249000 | 249000 | 249000 | 248500 | 366 |
| 243 | 20241126 | 145700 | 32081736500 | 249000 | 249000 | 249000 | 248500 | 282 |
| 244 | 20241126 | 145600 | 32011533500 | 249000 | 249000 | 249000 | 248500 | 295 |
| 245 | 20241126 | 145500 | 31938089000 | 249000 | 248500 | 249000 | 248500 | 334 |
| 246 | 20241126 | 145400 | 31854962000 | 248500 | 249000 | 249000 | 248500 | 318 |
| 247 | 20241126 | 145300 | 31775834000 | 249000 | 249000 | 249000 | 248500 | 1489 |
| 248 | 20241126 | 145200 | 31405084000 | 249000 | 249000 | 249000 | 248500 | 228 |
| 249 | 20241126 | 145100 | 31348381000 | 249000 | 249000 | 249000 | 248500 | 235 |
| 250 | 20241126 | 145000 | 31289877000 | 249000 | 249000 | 249000 | 248500 | 251 |
| 251 | 20241126 | 144900 | 31227430000 | 249000 | 248500 | 249000 | 248500 | 296 |
| 252 | 20241126 | 144800 | 31153777500 | 249000 | 249000 | 249000 | 248500 | 167 |
| 253 | 20241126 | 144700 | 31112219000 | 249000 | 249000 | 249000 | 248500 | 340 |
| 254 | 20241126 | 144600 | 31027646000 | 248500 | 249000 | 249000 | 248500 | 186 |
| 255 | 20241126 | 144500 | 30981369000 | 248500 | 248000 | 249000 | 248000 | 328 |
| 256 | 20241126 | 144400 | 30899852000 | 248000 | 248500 | 248500 | 248000 | 188 |
| 257 | 20241126 | 144300 | 30853152500 | 248000 | 248500 | 249000 | 248000 | 466 |
| 258 | 20241126 | 144200 | 30737336000 | 248500 | 248500 | 249000 | 248000 | 1023 |
| 259 | 20241126 | 144100 | 30483128000 | 248500 | 248500 | 248500 | 248000 | 389 |
| 260 | 20241126 | 144000 | 30386473500 | 248000 | 248000 | 248500 | 248000 | 226 |
| 261 | 20241126 | 143900 | 30330324000 | 248500 | 248000 | 248500 | 248000 | 263 |
| 262 | 20241126 | 143800 | 30264983500 | 248500 | 248000 | 248500 | 248000 | 214 |
| 263 | 20241126 | 143700 | 30211813500 | 248000 | 248000 | 248500 | 248000 | 241 |
| 264 | 20241126 | 143600 | 30151935000 | 248500 | 248500 | 248500 | 248000 | 360 |
| 265 | 20241126 | 143500 | 30062488000 | 248500 | 248000 | 248500 | 248000 | 127 |
| 266 | 20241126 | 143400 | 30030938500 | 248500 | 248000 | 248500 | 248000 | 431 |
| 267 | 20241126 | 143300 | 29923844500 | 248000 | 248500 | 248500 | 248000 | 432 |
| 268 | 20241126 | 143200 | 29816645500 | 248500 | 247500 | 248500 | 247500 | 1372 |
| 269 | 20241126 | 143100 | 29476374500 | 248000 | 248000 | 248000 | 247500 | 352 |
| 270 | 20241126 | 143000 | 29389093000 | 247500 | 248000 | 248000 | 247500 | 229 |
| 271 | 20241126 | 142900 | 29332309500 | 247500 | 248000 | 248000 | 247500 | 392 |
| 272 | 20241126 | 142800 | 29235099500 | 248000 | 248000 | 248000 | 247500 | 447 |
| 273 | 20241126 | 142700 | 29124261500 | 248000 | 248000 | 248000 | 247500 | 587 |
| 274 | 20241126 | 142600 | 28978697000 | 247500 | 248000 | 248000 | 247500 | 475 |
| 275 | 20241126 | 142500 | 28860909500 | 247500 | 248000 | 248000 | 247500 | 333 |
| 276 | 20241126 | 142400 | 28778343000 | 248000 | 248000 | 248000 | 247500 | 280 |
| 277 | 20241126 | 142300 | 28708909000 | 248000 | 247500 | 248000 | 247500 | 274 |
| 278 | 20241126 | 142200 | 28640976500 | 248000 | 247000 | 248000 | 247000 | 2036 |
| 279 | 20241126 | 142100 | 28137073000 | 247000 | 247000 | 247500 | 247000 | 156 |
| 280 | 20241126 | 142000 | 28098471000 | 247500 | 247500 | 247500 | 247000 | 191 |
| 281 | 20241126 | 141900 | 28051217000 | 247000 | 247500 | 247500 | 247000 | 187 |
| 282 | 20241126 | 141800 | 28004946000 | 247500 | 247000 | 247500 | 247000 | 103 |
| 283 | 20241126 | 141700 | 27979471000 | 247000 | 247500 | 247500 | 247000 | 168 |
| 284 | 20241126 | 141600 | 27937906000 | 247500 | 247500 | 247500 | 247000 | 89 |
| 285 | 20241126 | 141500 | 27915888500 | 247500 | 247500 | 247500 | 247000 | 102 |
| 286 | 20241126 | 141400 | 27890656500 | 247500 | 247500 | 247500 | 247000 | 136 |
| 287 | 20241126 | 141300 | 27857004500 | 247500 | 247500 | 247500 | 247000 | 89 |
| 288 | 20241126 | 141200 | 27834987000 | 247500 | 247500 | 247500 | 247000 | 98 |
| 289 | 20241126 | 141100 | 27810750000 | 247500 | 247500 | 247500 | 247000 | 92 |
| 290 | 20241126 | 141000 | 27788002500 | 247500 | 247000 | 247500 | 247000 | 84 |
| 291 | 20241126 | 140900 | 27767228500 | 247000 | 247500 | 247500 | 247000 | 72 |
| 292 | 20241126 | 140800 | 27749416000 | 247500 | 247500 | 247500 | 247000 | 98 |
| 293 | 20241126 | 140700 | 27725169000 | 247500 | 247000 | 247500 | 247000 | 87 |
| 294 | 20241126 | 140600 | 27703653000 | 247500 | 247000 | 247500 | 247000 | 91 |
| 295 | 20241126 | 140500 | 27681135500 | 247000 | 247500 | 247500 | 247000 | 189 |
| 296 | 20241126 | 140400 | 27634365500 | 247000 | 248000 | 248000 | 247000 | 211 |
| 297 | 20241126 | 140300 | 27582153500 | 247500 | 247500 | 248500 | 247500 | 1354 |
| 298 | 20241126 | 140200 | 27246469500 | 247500 | 248000 | 248000 | 247500 | 427 |
| 299 | 20241126 | 140100 | 27140587000 | 247500 | 247000 | 247500 | 247000 | 2454 |
| 300 | 20241126 | 140000 | 26534162000 | 247000 | 247000 | 247000 | 246500 | 119 |
| 301 | 20241126 | 135900 | 26504785000 | 247000 | 247000 | 247000 | 246500 | 81 |
| 302 | 20241126 | 135800 | 26484799500 | 247000 | 247000 | 247000 | 246000 | 1653 |
| 303 | 20241126 | 135700 | 26077350500 | 246500 | 246500 | 247000 | 246500 | 390 |
| 304 | 20241126 | 135600 | 25981185500 | 246500 | 247000 | 247000 | 246500 | 184 |
| 305 | 20241126 | 135500 | 25935813500 | 246500 | 246500 | 247000 | 246500 | 216 |
| 306 | 20241126 | 135400 | 25882533000 | 246500 | 247000 | 247000 | 246500 | 127 |
| 307 | 20241126 | 135300 | 25851184000 | 246500 | 247000 | 247000 | 246500 | 220 |
| 308 | 20241126 | 135200 | 25796927000 | 247000 | 246500 | 247000 | 246500 | 97 |
| 309 | 20241126 | 135100 | 25772990000 | 246500 | 247000 | 247000 | 246500 | 105 |
| 310 | 20241126 | 135000 | 25747084500 | 246500 | 247000 | 247000 | 246500 | 107 |
| 311 | 20241126 | 134900 | 25720677000 | 247000 | 247000 | 247000 | 246500 | 107 |
| 312 | 20241126 | 134800 | 25694282500 | 246500 | 246500 | 247000 | 246500 | 69 |
| 313 | 20241126 | 134700 | 25677253000 | 246500 | 246500 | 247000 | 246500 | 84 |
| 314 | 20241126 | 134600 | 25656534500 | 247000 | 246500 | 247000 | 246500 | 538 |
| 315 | 20241126 | 134500 | 25523885000 | 247000 | 246500 | 247000 | 246500 | 83 |
| 316 | 20241126 | 134400 | 25503396000 | 246500 | 246500 | 247000 | 246500 | 95 |
| 317 | 20241126 | 134300 | 25479957000 | 246500 | 246500 | 247000 | 246500 | 100 |
| 318 | 20241126 | 134200 | 25455292000 | 246500 | 247000 | 247000 | 246500 | 70 |
| 319 | 20241126 | 134100 | 25438016500 | 246500 | 247000 | 247000 | 246500 | 117 |
| 320 | 20241126 | 134000 | 25409148000 | 247000 | 247000 | 247000 | 246500 | 83 |
| 321 | 20241126 | 133900 | 25388669500 | 247000 | 246500 | 247000 | 246500 | 82 |
| 322 | 20241126 | 133800 | 25368439500 | 246500 | 246500 | 247000 | 246500 | 70 |
| 323 | 20241126 | 133700 | 25351170500 | 246500 | 246500 | 247000 | 246500 | 67 |
| 324 | 20241126 | 133600 | 25334643000 | 246500 | 246500 | 247000 | 246500 | 303 |
| 325 | 20241126 | 133500 | 25259937500 | 246500 | 247000 | 247000 | 246500 | 49 |
| 326 | 20241126 | 133400 | 25247852500 | 246500 | 246500 | 247000 | 246500 | 92 |
| 327 | 20241126 | 133300 | 25225148500 | 246500 | 247000 | 247000 | 246500 | 128 |
| 328 | 20241126 | 133200 | 25193561000 | 246500 | 246500 | 247000 | 246500 | 194 |
| 329 | 20241126 | 133100 | 25145727500 | 247000 | 247000 | 247000 | 246500 | 75 |
| 330 | 20241126 | 133000 | 25127217500 | 246500 | 246500 | 247000 | 246500 | 176 |
| 331 | 20241126 | 132900 | 25083803500 | 246500 | 247000 | 247000 | 246500 | 68 |
| 332 | 20241126 | 132800 | 25067021500 | 247000 | 246500 | 247000 | 246500 | 66 |
| 333 | 20241126 | 132700 | 25050736500 | 247000 | 246500 | 247000 | 246500 | 69 |
| 334 | 20241126 | 132600 | 25033704500 | 247000 | 246500 | 247000 | 246500 | 61 |
| 335 | 20241126 | 132500 | 25018656000 | 247000 | 246500 | 247500 | 246500 | 103 |
| 336 | 20241126 | 132400 | 24993228000 | 247000 | 246000 | 247500 | 246000 | 3318 |
| 337 | 20241126 | 132300 | 24174508000 | 246500 | 246000 | 246500 | 246000 | 67 |
| 338 | 20241126 | 132200 | 24158010000 | 246500 | 246500 | 246500 | 246000 | 89 |
| 339 | 20241126 | 132100 | 24136096000 | 246000 | 246500 | 246500 | 246000 | 254 |
| 340 | 20241126 | 132000 | 24073600500 | 246500 | 246000 | 246500 | 246000 | 81 |
| 341 | 20241126 | 131900 | 24053651500 | 246500 | 246500 | 246500 | 246000 | 128 |
| 342 | 20241126 | 131800 | 24022127500 | 246500 | 246000 | 246500 | 246000 | 175 |
| 343 | 20241126 | 131700 | 23979016000 | 246000 | 246500 | 246500 | 246000 | 73 |
| 344 | 20241126 | 131600 | 23961049500 | 246500 | 246000 | 246500 | 246000 | 549 |
| 345 | 20241126 | 131500 | 23825928000 | 246000 | 246000 | 246500 | 246000 | 65 |
| 346 | 20241126 | 131400 | 23809931500 | 246000 | 246500 | 247000 | 246000 | 1594 |
| 347 | 20241126 | 131300 | 23417276000 | 247000 | 246500 | 247000 | 246500 | 73 |
| 348 | 20241126 | 131200 | 23399268500 | 246500 | 247000 | 247000 | 246500 | 134 |
| 349 | 20241126 | 131100 | 23366195000 | 247000 | 246500 | 247000 | 246500 | 116 |
| 350 | 20241126 | 131000 | 23337582500 | 246500 | 247000 | 247000 | 246500 | 120 |
| 351 | 20241126 | 130900 | 23307973000 | 246500 | 247000 | 247000 | 246500 | 120 |
| 352 | 20241126 | 130800 | 23278353500 | 246500 | 246500 | 247000 | 246500 | 53 |
| 353 | 20241126 | 130700 | 23265276000 | 246500 | 246500 | 247000 | 246500 | 174 |
| 354 | 20241126 | 130600 | 23222338500 | 246500 | 247000 | 247000 | 246500 | 84 |
| 355 | 20241126 | 130500 | 23201615500 | 247000 | 247000 | 247000 | 246500 | 127 |
| 356 | 20241126 | 130400 | 23170270500 | 247000 | 246500 | 247000 | 246500 | 81 |
| 357 | 20241126 | 130300 | 23150277000 | 246500 | 247000 | 247000 | 246500 | 144 |
| 358 | 20241126 | 130200 | 23114722000 | 246500 | 247000 | 247000 | 246500 | 26 |
| 359 | 20241126 | 130100 | 23108303000 | 246500 | 247000 | 247000 | 246500 | 72 |
| 360 | 20241126 | 130000 | 23090538500 | 246500 | 246500 | 247000 | 246500 | 64 |
| 361 | 20241126 | 125900 | 23074743500 | 247000 | 246500 | 247000 | 246500 | 56 |
| 362 | 20241126 | 125800 | 23060926000 | 247000 | 247000 | 247000 | 246500 | 109 |
| 363 | 20241126 | 125700 | 23034034000 | 246500 | 247000 | 247000 | 246500 | 333 |
| 364 | 20241126 | 125600 | 22951794500 | 247000 | 247000 | 247000 | 246500 | 59 |
| 365 | 20241126 | 125500 | 22937232000 | 246500 | 246500 | 247000 | 246500 | 114 |
| 366 | 20241126 | 125400 | 22909100500 | 247000 | 246500 | 247000 | 246500 | 39 |
| 367 | 20241126 | 125300 | 22899477500 | 246500 | 246500 | 247000 | 246500 | 64 |
| 368 | 20241126 | 125200 | 22883682500 | 247000 | 246500 | 247000 | 246500 | 28 |
| 369 | 20241126 | 125100 | 22876774000 | 246500 | 246000 | 247000 | 246000 | 2182 |
| 370 | 20241126 | 125000 | 22339375500 | 246500 | 246500 | 246500 | 246000 | 94 |
| 371 | 20241126 | 124900 | 22316230500 | 246500 | 246500 | 246500 | 246000 | 39 |
| 372 | 20241126 | 124800 | 22306622000 | 246500 | 246500 | 246500 | 246000 | 120 |
| 373 | 20241126 | 124700 | 22277076500 | 246500 | 246500 | 246500 | 246000 | 83 |
| 374 | 20241126 | 124600 | 22256641500 | 246000 | 246000 | 246500 | 246000 | 331 |
| 375 | 20241126 | 124500 | 22175199500 | 246500 | 246000 | 246500 | 246000 | 44 |
| 376 | 20241126 | 124400 | 22164368500 | 246000 | 246000 | 246500 | 246000 | 287 |
| 377 | 20241126 | 124300 | 22093651000 | 246000 | 246000 | 246500 | 246000 | 60 |
| 378 | 20241126 | 124200 | 22078877000 | 246500 | 246500 | 246500 | 246000 | 73 |
| 379 | 20241126 | 124100 | 22060889000 | 246000 | 246000 | 246000 | 245500 | 1266 |
| 380 | 20241126 | 124000 | 21749478000 | 246000 | 246500 | 246500 | 245500 | 2081 |
| 381 | 20241126 | 123900 | 21238069500 | 246000 | 246000 | 246500 | 246000 | 130 |
| 382 | 20241126 | 123800 | 21206060500 | 246500 | 246000 | 246500 | 246000 | 75 |
| 383 | 20241126 | 123700 | 21187596500 | 246000 | 246500 | 246500 | 246000 | 154 |
| 384 | 20241126 | 123600 | 21149666500 | 246500 | 246000 | 246500 | 246000 | 93 |
| 385 | 20241126 | 123500 | 21126773000 | 246500 | 246500 | 246500 | 246000 | 97 |
| 386 | 20241126 | 123400 | 21102880000 | 246500 | 246000 | 246500 | 246000 | 146 |
| 387 | 20241126 | 123300 | 21066911500 | 246500 | 246500 | 246500 | 246000 | 68 |
| 388 | 20241126 | 123200 | 21050173500 | 246000 | 246000 | 246500 | 246000 | 150 |
| 389 | 20241126 | 123100 | 21013229000 | 246000 | 246500 | 246500 | 246000 | 116 |
| 390 | 20241126 | 123000 | 20984659500 | 246500 | 246000 | 246500 | 246000 | 179 |
| 391 | 20241126 | 122900 | 20940586500 | 246500 | 246000 | 246500 | 246000 | 50 |
| 392 | 20241126 | 122800 | 20928279500 | 246500 | 246000 | 246500 | 246000 | 118 |
| 393 | 20241126 | 122700 | 20899214000 | 246000 | 246500 | 246500 | 246000 | 70 |
| 394 | 20241126 | 122600 | 20881979000 | 246000 | 246000 | 246500 | 246000 | 133 |
| 395 | 20241126 | 122500 | 20849202500 | 246000 | 246500 | 246500 | 246000 | 59 |
| 396 | 20241126 | 122400 | 20834675500 | 246000 | 246500 | 246500 | 246000 | 90 |
| 397 | 20241126 | 122300 | 20812505500 | 246500 | 246500 | 246500 | 246000 | 209 |
| 398 | 20241126 | 122200 | 20761038000 | 246500 | 246000 | 246500 | 246000 | 161 |
| 399 | 20241126 | 122100 | 20721382500 | 246000 | 246000 | 246500 | 246000 | 80 |
| 400 | 20241126 | 122000 | 20701686500 | 246000 | 246500 | 246500 | 246000 | 76 |
| 401 | 20241126 | 121900 | 20682969500 | 246500 | 246000 | 246500 | 246000 | 121 |
| 402 | 20241126 | 121800 | 20653191500 | 246000 | 246500 | 246500 | 246000 | 142 |
| 403 | 20241126 | 121700 | 20618208000 | 246500 | 246500 | 246500 | 246000 | 40 |
| 404 | 20241126 | 121600 | 20608366000 | 246500 | 246000 | 246500 | 246000 | 70 |
| 405 | 20241126 | 121500 | 20591126000 | 246500 | 246000 | 246500 | 246000 | 34 |
| 406 | 20241126 | 121400 | 20582747000 | 246000 | 246000 | 246500 | 246000 | 94 |
| 407 | 20241126 | 121300 | 20559597000 | 246500 | 246000 | 246500 | 246000 | 114 |
| 408 | 20241126 | 121200 | 20531522000 | 246000 | 246000 | 246500 | 246000 | 64 |
| 409 | 20241126 | 121100 | 20515767000 | 246000 | 246000 | 246500 | 246000 | 18 |
| 410 | 20241126 | 121000 | 20511337500 | 246000 | 247000 | 247500 | 245500 | 1105 |
| 411 | 20241126 | 120900 | 20239016500 | 247000 | 247000 | 247500 | 247000 | 96 |
| 412 | 20241126 | 120800 | 20215282000 | 247000 | 247500 | 247500 | 247000 | 53 |
| 413 | 20241126 | 120700 | 20202177500 | 247000 | 247000 | 247500 | 247000 | 50 |
| 414 | 20241126 | 120600 | 20189823000 | 247000 | 247000 | 247500 | 247000 | 45 |
| 415 | 20241126 | 120500 | 20178701500 | 247000 | 247000 | 247500 | 247000 | 54 |
| 416 | 20241126 | 120400 | 20165351000 | 247000 | 247500 | 247500 | 247000 | 81 |
| 417 | 20241126 | 120300 | 20145339500 | 247500 | 247500 | 248000 | 247000 | 576 |
| 418 | 20241126 | 120200 | 20002781000 | 247000 | 246000 | 247500 | 246000 | 1829 |
| 419 | 20241126 | 120100 | 19551515500 | 246500 | 246000 | 246500 | 246000 | 89 |
| 420 | 20241126 | 120000 | 19529609000 | 246000 | 246500 | 246500 | 246000 | 66 |
| 421 | 20241126 | 115900 | 19513347000 | 246500 | 246500 | 246500 | 246000 | 545 |
| 422 | 20241126 | 115800 | 19379041000 | 247000 | 247000 | 247000 | 246500 | 53 |
| 423 | 20241126 | 115700 | 19365958000 | 246500 | 246500 | 247000 | 246500 | 115 |
| 424 | 20241126 | 115600 | 19337580500 | 247000 | 247000 | 247000 | 246500 | 94 |
| 425 | 20241126 | 115500 | 19314385500 | 247000 | 246500 | 247000 | 246500 | 66 |
| 426 | 20241126 | 115400 | 19298088000 | 246500 | 247000 | 247000 | 246500 | 84 |
| 427 | 20241126 | 115300 | 19277351500 | 247000 | 246500 | 247000 | 246500 | 104 |
| 428 | 20241126 | 115200 | 19251700500 | 247000 | 247000 | 247000 | 246500 | 50 |
| 429 | 20241126 | 115100 | 19239354000 | 246500 | 246500 | 247000 | 246500 | 383 |
| 430 | 20241126 | 115000 | 19144771000 | 246500 | 247000 | 247000 | 246500 | 63 |
| 431 | 20241126 | 114900 | 19129224500 | 247000 | 247000 | 247000 | 246500 | 71 |
| 432 | 20241126 | 114800 | 19111698000 | 247000 | 246500 | 247000 | 246500 | 75 |
| 433 | 20241126 | 114700 | 19093195000 | 246500 | 246500 | 246500 | 245500 | 2110 |
| 434 | 20241126 | 114600 | 18573602500 | 246000 | 246000 | 246500 | 246000 | 109 |
| 435 | 20241126 | 114500 | 18546772000 | 246500 | 246000 | 246500 | 246000 | 436 |
| 436 | 20241126 | 114400 | 18439450500 | 246000 | 246000 | 246500 | 246000 | 198 |
| 437 | 20241126 | 114300 | 18390720500 | 246000 | 246000 | 246500 | 246000 | 133 |
| 438 | 20241126 | 114200 | 18357989000 | 246000 | 246000 | 246500 | 246000 | 55 |
| 439 | 20241126 | 114100 | 18344445500 | 246500 | 246000 | 246500 | 246000 | 75 |
| 440 | 20241126 | 114000 | 18325985500 | 246500 | 246500 | 246500 | 246000 | 102 |
| 441 | 20241126 | 113900 | 18300862500 | 246500 | 246500 | 246500 | 246000 | 36 |
| 442 | 20241126 | 113800 | 18292000500 | 246000 | 246500 | 246500 | 246000 | 239 |
| 443 | 20241126 | 113700 | 18233133500 | 246500 | 247000 | 247000 | 246500 | 770 |
| 444 | 20241126 | 113600 | 18043314500 | 246500 | 247000 | 247000 | 246500 | 110 |
| 445 | 20241126 | 113500 | 18016163500 | 246500 | 247000 | 247000 | 246500 | 98 |
| 446 | 20241126 | 113400 | 17991979500 | 247000 | 247000 | 247000 | 246500 | 80 |
| 447 | 20241126 | 113300 | 17972246000 | 247000 | 246500 | 247000 | 246500 | 80 |
| 448 | 20241126 | 113200 | 17952517500 | 246500 | 246500 | 247000 | 246500 | 229 |
| 449 | 20241126 | 113100 | 17896064500 | 246500 | 247000 | 247000 | 246500 | 115 |
| 450 | 20241126 | 113000 | 17867676500 | 246500 | 246500 | 247000 | 246500 | 138 |
| 451 | 20241126 | 112900 | 17833631000 | 246500 | 247000 | 247000 | 246500 | 134 |
| 452 | 20241126 | 112800 | 17800553000 | 247000 | 247000 | 247000 | 246500 | 128 |
| 453 | 20241126 | 112700 | 17768954500 | 246500 | 246500 | 247000 | 246500 | 71 |
| 454 | 20241126 | 112600 | 17751443500 | 247000 | 246500 | 247000 | 246500 | 63 |
| 455 | 20241126 | 112500 | 17735891000 | 246500 | 247000 | 247000 | 246500 | 113 |
| 456 | 20241126 | 112400 | 17707996500 | 246500 | 247000 | 247000 | 246500 | 108 |
| 457 | 20241126 | 112300 | 17681332500 | 246500 | 246500 | 247000 | 246000 | 623 |
| 458 | 20241126 | 112200 | 17527768500 | 246000 | 246500 | 246500 | 246000 | 192 |
| 459 | 20241126 | 112100 | 17480443000 | 247000 | 246500 | 247000 | 246500 | 48 |
| 460 | 20241126 | 112000 | 17468602500 | 246500 | 246500 | 247000 | 246500 | 79 |
| 461 | 20241126 | 111900 | 17449118000 | 247000 | 247000 | 247000 | 246500 | 79 |
| 462 | 20241126 | 111800 | 17429639000 | 247000 | 246500 | 247000 | 246500 | 166 |
| 463 | 20241126 | 111700 | 17388713500 | 247000 | 246500 | 247000 | 246500 | 232 |
| 464 | 20241126 | 111600 | 17331516000 | 246500 | 247000 | 247000 | 246500 | 77 |
| 465 | 20241126 | 111500 | 17312524000 | 246500 | 246500 | 247000 | 246500 | 33 |
| 466 | 20241126 | 111400 | 17304387000 | 246500 | 246500 | 247000 | 246500 | 37 |
| 467 | 20241126 | 111300 | 17295264500 | 246500 | 247500 | 247500 | 246500 | 1309 |
| 468 | 20241126 | 111200 | 16972169000 | 247500 | 247500 | 247500 | 247000 | 225 |
| 469 | 20241126 | 111100 | 16916488000 | 247500 | 247500 | 247500 | 247000 | 145 |
| 470 | 20241126 | 111000 | 16880613500 | 247500 | 247000 | 247500 | 247000 | 180 |
| 471 | 20241126 | 110900 | 16836076000 | 247000 | 247000 | 247500 | 247000 | 30 |
| 472 | 20241126 | 110800 | 16828660500 | 247000 | 247500 | 247500 | 247000 | 55 |
| 473 | 20241126 | 110700 | 16815061500 | 247500 | 247000 | 247500 | 247000 | 479 |
| 474 | 20241126 | 110600 | 16696742500 | 247000 | 247000 | 247500 | 246500 | 2642 |
| 475 | 20241126 | 110500 | 16044170000 | 247000 | 247000 | 247500 | 246500 | 1122 |
| 476 | 20241126 | 110400 | 15767027500 | 247000 | 247000 | 247000 | 246500 | 22 |
| 477 | 20241126 | 110300 | 15761595500 | 247000 | 246000 | 247000 | 246000 | 727 |
| 478 | 20241126 | 110200 | 15582394500 | 246000 | 246000 | 246500 | 245500 | 863 |
| 479 | 20241126 | 110100 | 15370096000 | 246000 | 246000 | 246500 | 246000 | 161 |
| 480 | 20241126 | 110000 | 15330473000 | 246000 | 246500 | 246500 | 246000 | 90 |
| 481 | 20241126 | 105900 | 15308309500 | 246500 | 246000 | 246500 | 246000 | 239 |
| 482 | 20241126 | 105800 | 15249503500 | 246000 | 246000 | 246500 | 246000 | 121 |
| 483 | 20241126 | 105700 | 15219707500 | 246500 | 246500 | 246500 | 246000 | 67 |
| 484 | 20241126 | 105600 | 15203207500 | 246500 | 246500 | 246500 | 246000 | 37 |
| 485 | 20241126 | 105500 | 15194097500 | 246500 | 246000 | 246500 | 246000 | 100 |
| 486 | 20241126 | 105400 | 15169476500 | 246000 | 246000 | 246500 | 246000 | 75 |
| 487 | 20241126 | 105300 | 15151006000 | 246500 | 246500 | 246500 | 246000 | 99 |
| 488 | 20241126 | 105200 | 15126619500 | 246500 | 246500 | 246500 | 246000 | 116 |
| 489 | 20241126 | 105100 | 15098067500 | 246000 | 245500 | 246500 | 245500 | 842 |
| 490 | 20241126 | 105000 | 14891132500 | 245500 | 246500 | 246500 | 245500 | 835 |
| 491 | 20241126 | 104900 | 14685751000 | 246000 | 246500 | 246500 | 246000 | 118 |
| 492 | 20241126 | 104800 | 14656682000 | 246500 | 246000 | 246500 | 246000 | 417 |
| 493 | 20241126 | 104700 | 14553906500 | 246000 | 246500 | 246500 | 246000 | 62 |
| 494 | 20241126 | 104600 | 14538638000 | 246500 | 245500 | 246500 | 245500 | 1793 |
| 495 | 20241126 | 104500 | 14098074000 | 245000 | 245500 | 245500 | 245000 | 128 |
| 496 | 20241126 | 104400 | 14066699500 | 245000 | 245500 | 245500 | 245000 | 58 |
| 497 | 20241126 | 104300 | 14052471000 | 245000 | 245500 | 245500 | 245000 | 191 |
| 498 | 20241126 | 104200 | 14005641500 | 245500 | 245500 | 245500 | 245000 | 137 |
| 499 | 20241126 | 104100 | 13972051500 | 245500 | 245000 | 245500 | 245000 | 13 |
| 500 | 20241126 | 104000 | 13968860500 | 245000 | 245000 | 245500 | 245000 | 46 |
| 501 | 20241126 | 103900 | 13957578500 | 245000 | 245500 | 245500 | 245000 | 93 |
| 502 | 20241126 | 103800 | 13934758000 | 245500 | 245000 | 245500 | 245000 | 54 |
| 503 | 20241126 | 103700 | 13921503500 | 245500 | 245000 | 245500 | 245000 | 183 |
| 504 | 20241126 | 103600 | 13876661500 | 245500 | 244500 | 245500 | 244500 | 2439 |
| 505 | 20241126 | 103500 | 13279296500 | 244000 | 244000 | 244500 | 244000 | 132 |
| 506 | 20241126 | 103400 | 13247061500 | 244000 | 244500 | 244500 | 244000 | 118 |
| 507 | 20241126 | 103300 | 13218243500 | 244000 | 244000 | 244500 | 244000 | 141 |
| 508 | 20241126 | 103200 | 13183823500 | 244000 | 244500 | 244500 | 244000 | 179 |
| 509 | 20241126 | 103100 | 13140124000 | 244000 | 244500 | 244500 | 244000 | 154 |
| 510 | 20241126 | 103000 | 13102525500 | 244000 | 244000 | 244500 | 244000 | 154 |
| 511 | 20241126 | 102900 | 13064928500 | 244500 | 244500 | 244500 | 244000 | 180 |
| 512 | 20241126 | 102800 | 13020981000 | 244000 | 244000 | 244500 | 244000 | 155 |
| 513 | 20241126 | 102700 | 12983157500 | 244000 | 244000 | 244500 | 244000 | 248 |
| 514 | 20241126 | 102600 | 12922627500 | 244000 | 244000 | 244500 | 244000 | 226 |
| 515 | 20241126 | 102500 | 12867471500 | 244000 | 244000 | 244500 | 244000 | 408 |
| 516 | 20241126 | 102400 | 12767902000 | 244000 | 244500 | 244500 | 244000 | 473 |
| 517 | 20241126 | 102300 | 12652479000 | 244500 | 244500 | 244500 | 244000 | 170 |
| 518 | 20241126 | 102200 | 12610950000 | 244000 | 244500 | 244500 | 244000 | 362 |
| 519 | 20241126 | 102100 | 12522562500 | 244000 | 244000 | 244500 | 244000 | 529 |
| 520 | 20241126 | 102000 | 12393307000 | 244500 | 244500 | 244500 | 244000 | 143 |
| 521 | 20241126 | 101900 | 12358406500 | 244000 | 244500 | 244500 | 244000 | 214 |
| 522 | 20241126 | 101800 | 12306159500 | 244000 | 244500 | 244500 | 244000 | 375 |
| 523 | 20241126 | 101700 | 12214529000 | 244000 | 244000 | 244500 | 244000 | 150 |
| 524 | 20241126 | 101600 | 12177923000 | 244000 | 244500 | 245000 | 244000 | 740 |
| 525 | 20241126 | 101500 | 11996993000 | 244500 | 244500 | 245000 | 244500 | 90 |
| 526 | 20241126 | 101400 | 11974979000 | 244500 | 244500 | 245000 | 244500 | 201 |
| 527 | 20241126 | 101300 | 11925828500 | 244500 | 244500 | 245000 | 244000 | 433 |
| 528 | 20241126 | 101200 | 11819957000 | 244500 | 244500 | 245000 | 244500 | 121 |
| 529 | 20241126 | 101100 | 11790363500 | 244500 | 245000 | 245000 | 244500 | 194 |
| 530 | 20241126 | 101000 | 11742902000 | 244500 | 243500 | 245000 | 243500 | 1315 |
| 531 | 20241126 | 100900 | 11421818000 | 244000 | 243500 | 244000 | 243000 | 1160 |
| 532 | 20241126 | 100800 | 11139339000 | 244000 | 244000 | 244000 | 243500 | 237 |
| 533 | 20241126 | 100700 | 11081627500 | 243500 | 243500 | 243500 | 243500 | 112 |
| 534 | 20241126 | 100600 | 11054355500 | 243500 | 243500 | 244000 | 243500 | 710 |
| 535 | 20241126 | 100500 | 10881438500 | 243500 | 243500 | 244000 | 243500 | 680 |
| 536 | 20241126 | 100400 | 10715822500 | 243500 | 243500 | 244000 | 243500 | 143 |
| 537 | 20241126 | 100300 | 10680985500 | 243500 | 244000 | 244000 | 243500 | 489 |
| 538 | 20241126 | 100200 | 10561763500 | 244000 | 244000 | 244000 | 244000 | 206 |
| 539 | 20241126 | 100100 | 10511499500 | 244000 | 244000 | 244500 | 244000 | 206 |
| 540 | 20241126 | 100000 | 10461225500 | 244000 | 244500 | 244500 | 244000 | 649 |
| 541 | 20241126 | 095900 | 10302617500 | 244500 | 244500 | 244500 | 244000 | 125 |
| 542 | 20241126 | 095800 | 10272101500 | 244000 | 245000 | 245000 | 244000 | 1016 |
| 543 | 20241126 | 095700 | 10023692500 | 245000 | 244500 | 245000 | 244500 | 209 |
| 544 | 20241126 | 095600 | 9972576000 | 245000 | 245500 | 245500 | 245000 | 218 |
| 545 | 20241126 | 095500 | 9919152500 | 245500 | 245000 | 245500 | 244500 | 341 |
| 546 | 20241126 | 095400 | 9835605000 | 245000 | 244500 | 245000 | 244500 | 185 |
| 547 | 20241126 | 095300 | 9790316000 | 245000 | 245000 | 245000 | 244500 | 161 |
| 548 | 20241126 | 095200 | 9750927500 | 245000 | 245000 | 246000 | 245000 | 171 |
| 549 | 20241126 | 095100 | 9709013000 | 245500 | 246500 | 246500 | 245000 | 464 |
| 550 | 20241126 | 095000 | 9595069000 | 245500 | 245500 | 246500 | 245500 | 557 |
| 551 | 20241126 | 094900 | 9458081500 | 245500 | 244500 | 245500 | 244500 | 1100 |
| 552 | 20241126 | 094800 | 9188094500 | 245000 | 244500 | 245000 | 244500 | 628 |
| 553 | 20241126 | 094700 | 9034244500 | 245000 | 245000 | 245500 | 245000 | 406 |
| 554 | 20241126 | 094600 | 8934766000 | 245000 | 245000 | 245500 | 245000 | 218 |
| 555 | 20241126 | 094500 | 8881338000 | 245000 | 244500 | 245500 | 244500 | 380 |
| 556 | 20241126 | 094400 | 8788266000 | 244500 | 243500 | 244500 | 243500 | 975 |
| 557 | 20241126 | 094300 | 8550148000 | 244000 | 244500 | 244500 | 243500 | 340 |
| 558 | 20241126 | 094200 | 8467188500 | 244000 | 244000 | 244500 | 244000 | 228 |
| 559 | 20241126 | 094100 | 8411555500 | 244500 | 244000 | 244500 | 244000 | 519 |
| 560 | 20241126 | 094000 | 8284916000 | 244000 | 244000 | 244500 | 244000 | 426 |
| 561 | 20241126 | 093900 | 8180950500 | 244500 | 244000 | 244500 | 244000 | 345 |
| 562 | 20241126 | 093800 | 8096742000 | 244000 | 244500 | 244500 | 244000 | 228 |
| 563 | 20241126 | 093700 | 8041088500 | 244000 | 244500 | 244500 | 244000 | 506 |
| 564 | 20241126 | 093600 | 7917421500 | 244500 | 244000 | 244500 | 244000 | 147 |
| 565 | 20241126 | 093500 | 7881545500 | 244000 | 244500 | 245000 | 244000 | 130 |
| 566 | 20241126 | 093400 | 7849767000 | 244500 | 244000 | 245000 | 244000 | 392 |
| 567 | 20241126 | 093300 | 7753930000 | 244500 | 244500 | 245000 | 244000 | 382 |
| 568 | 20241126 | 093200 | 7660674000 | 244000 | 245000 | 245000 | 244000 | 526 |
| 569 | 20241126 | 093100 | 7532120500 | 245000 | 245500 | 245500 | 244500 | 617 |
| 570 | 20241126 | 093000 | 7381050500 | 244500 | 244500 | 245500 | 244500 | 1487 |
| 571 | 20241126 | 092900 | 7016561500 | 245000 | 245000 | 245500 | 245000 | 379 |
| 572 | 20241126 | 092800 | 6923706000 | 245000 | 245000 | 245500 | 244500 | 560 |
| 573 | 20241126 | 092700 | 6786508500 | 244500 | 245500 | 245500 | 244500 | 509 |
| 574 | 20241126 | 092600 | 6661797000 | 245500 | 245500 | 245500 | 245000 | 187 |
| 575 | 20241126 | 092500 | 6615953000 | 245000 | 245000 | 245000 | 245000 | 179 |
| 576 | 20241126 | 092400 | 6572098000 | 245000 | 245000 | 245500 | 245000 | 640 |
| 577 | 20241126 | 092300 | 6415289500 | 245000 | 245500 | 245500 | 245000 | 124 |
| 578 | 20241126 | 092200 | 6384897000 | 245000 | 244500 | 245500 | 244500 | 903 |
| 579 | 20241126 | 092100 | 6163826000 | 244500 | 244000 | 245000 | 244000 | 718 |
| 580 | 20241126 | 092000 | 5988315500 | 244500 | 243500 | 244500 | 243500 | 846 |
| 581 | 20241126 | 091900 | 5781955000 | 243500 | 244000 | 244500 | 243500 | 405 |
| 582 | 20241126 | 091800 | 5683149000 | 244000 | 244000 | 244500 | 244000 | 415 |
| 583 | 20241126 | 091700 | 5581885500 | 244000 | 244000 | 244500 | 244000 | 1544 |
| 584 | 20241126 | 091600 | 5205132000 | 244000 | 244500 | 244500 | 244000 | 81 |
| 585 | 20241126 | 091500 | 5185355500 | 244000 | 243500 | 244500 | 243500 | 1588 |
| 586 | 20241126 | 091400 | 4797901000 | 243500 | 243500 | 244500 | 243500 | 1124 |
| 587 | 20241126 | 091300 | 4523669000 | 243500 | 244000 | 244000 | 243000 | 993 |
| 588 | 20241126 | 091200 | 4281874500 | 243500 | 244000 | 244000 | 243000 | 2894 |
| 589 | 20241126 | 091100 | 3577553000 | 244000 | 244000 | 244500 | 244000 | 308 |
| 590 | 20241126 | 091000 | 3502368500 | 244500 | 244500 | 245000 | 244000 | 436 |
| 591 | 20241126 | 090900 | 3395789500 | 244500 | 244500 | 244500 | 244000 | 603 |
| 592 | 20241126 | 090800 | 3248428000 | 244000 | 244500 | 245000 | 244000 | 965 |
| 593 | 20241126 | 090700 | 3012777000 | 244500 | 245000 | 245500 | 244500 | 370 |
| 594 | 20241126 | 090600 | 2922198000 | 244500 | 244500 | 245500 | 244000 | 1261 |
| 595 | 20241126 | 090500 | 2613469500 | 244000 | 245500 | 245500 | 244000 | 491 |
| 596 | 20241126 | 090400 | 2493312500 | 245500 | 245500 | 246000 | 245000 | 904 |
| 597 | 20241126 | 090300 | 2271566500 | 245500 | 246000 | 246000 | 245000 | 1386 |
| 598 | 20241126 | 090200 | 1931646000 | 246000 | 247000 | 247500 | 246000 | 1030 |
| 599 | 20241126 | 090100 | 1677661500 | 247000 | 247500 | 247500 | 247000 | 618 |
| 600 | 20241126 | 090000 | 1524745000 | 247500 | 247000 | 247500 | 245500 | 6176 |