31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 185200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 2105 |
| 3 | 20241126 | 185100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20241126 | 185000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20241126 | 184900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20241126 | 184800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20241126 | 184700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20241126 | 184600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20241126 | 184500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20241126 | 184400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20241126 | 184300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20241126 | 184200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20241126 | 184100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20241126 | 184000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20241126 | 183900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20241126 | 183800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20241126 | 183700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20241126 | 183600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20241126 | 183500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20241126 | 183400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20241126 | 183300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20241126 | 183200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20241126 | 183100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20241126 | 183000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20241126 | 182900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20241126 | 182800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20241126 | 182700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20241126 | 182600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20241126 | 182500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20241126 | 182400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20241126 | 182300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20241126 | 182200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 2105 |
| 33 | 20241126 | 182100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20241126 | 182000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20241126 | 181900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20241126 | 181800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20241126 | 181700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20241126 | 181600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20241126 | 181500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20241126 | 181400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20241126 | 181300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20241126 | 181200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20241126 | 181100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20241126 | 181000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20241126 | 180900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20241126 | 180800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20241126 | 180700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20241126 | 180600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20241126 | 180500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20241126 | 180400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20241126 | 180300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20241126 | 180200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20241126 | 180100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20241126 | 180000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20241126 | 175900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20241126 | 175800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20241126 | 175700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20241126 | 175600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20241126 | 175500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20241126 | 175400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20241126 | 175300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20241126 | 175200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 2105 |
| 63 | 20241126 | 175100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20241126 | 175000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20241126 | 174900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20241126 | 174800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20241126 | 174700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20241126 | 174600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20241126 | 174500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20241126 | 174400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20241126 | 174300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20241126 | 174200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20241126 | 174100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20241126 | 174000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20241126 | 173900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20241126 | 173800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20241126 | 173700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20241126 | 173600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20241126 | 173500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20241126 | 173400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20241126 | 173300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20241126 | 173200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20241126 | 173100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20241126 | 173000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20241126 | 172900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20241126 | 172800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20241126 | 172700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20241126 | 172600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20241126 | 172500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20241126 | 172400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20241126 | 172300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20241126 | 172200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 2105 |
| 93 | 20241126 | 172100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20241126 | 172000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20241126 | 171900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20241126 | 171800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20241126 | 171700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20241126 | 171600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20241126 | 171500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20241126 | 171400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20241126 | 171300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20241126 | 171200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20241126 | 171100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20241126 | 171000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20241126 | 170900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20241126 | 170800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20241126 | 170700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20241126 | 170600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20241126 | 170500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20241126 | 170400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20241126 | 170300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20241126 | 170200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20241126 | 170100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20241126 | 170000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20241126 | 165900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20241126 | 165800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20241126 | 165700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20241126 | 165600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20241126 | 165500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20241126 | 165400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20241126 | 165300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20241126 | 165200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 2105 |
| 123 | 20241126 | 165100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20241126 | 165000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20241126 | 164900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20241126 | 164800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20241126 | 164700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20241126 | 164600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20241126 | 164500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20241126 | 164400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20241126 | 164300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20241126 | 164200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20241126 | 164100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20241126 | 164000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20241126 | 163900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20241126 | 163800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20241126 | 163700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20241126 | 163600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20241126 | 163500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20241126 | 163400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20241126 | 163300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20241126 | 163200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20241126 | 163100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20241126 | 163000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20241126 | 162900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20241126 | 162800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20241126 | 162700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20241126 | 162600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20241126 | 162500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20241126 | 162400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20241126 | 162300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20241126 | 162200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 2105 |
| 153 | 20241126 | 162100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20241126 | 162000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20241126 | 161900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20241126 | 161800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20241126 | 161700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20241126 | 161600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20241126 | 161500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20241126 | 161400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20241126 | 161300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20241126 | 161200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20241126 | 161100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20241126 | 161000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20241126 | 160900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20241126 | 160800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20241126 | 160700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20241126 | 160600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20241126 | 160500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20241126 | 160400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20241126 | 160300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20241126 | 160200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20241126 | 160100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20241126 | 160000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20241126 | 155900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20241126 | 155800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20241126 | 155700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20241126 | 155600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20241126 | 155500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20241126 | 155400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20241126 | 155300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20241126 | 155200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 2105 |
| 183 | 20241126 | 155100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20241126 | 155000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20241126 | 154900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20241126 | 154800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20241126 | 154700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20241126 | 154600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20241126 | 154500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20241126 | 154400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20241126 | 154300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20241126 | 154200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20241126 | 154100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20241126 | 154000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20241126 | 153900 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20241126 | 153800 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20241126 | 153700 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20241126 | 153600 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20241126 | 153500 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20241126 | 153400 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20241126 | 153300 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20241126 | 153200 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20241126 | 153100 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20241126 | 153000 | 2249034700 | 39850 | 39850 | 39850 | 39850 | 2105 |
| 205 | 20241126 | 152900 | 2165150450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20241126 | 152800 | 2165150450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20241126 | 152700 | 2165150450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20241126 | 152600 | 2165150450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20241126 | 152500 | 2165150450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20241126 | 152400 | 2165150450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20241126 | 152300 | 2165150450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20241126 | 152200 | 2165150450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 213 | 20241126 | 152100 | 2165150450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20241126 | 152000 | 2165150450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20241126 | 151900 | 2165150450 | 39850 | 39800 | 39850 | 39800 | 279 |
| 216 | 20241126 | 151800 | 2154038050 | 39800 | 39850 | 39850 | 39800 | 25 |
| 217 | 20241126 | 151700 | 2153042950 | 39800 | 39800 | 39850 | 39800 | 283 |
| 218 | 20241126 | 151600 | 2141779500 | 39800 | 39850 | 39850 | 39800 | 230 |
| 219 | 20241126 | 151500 | 2132614950 | 39800 | 39850 | 39850 | 39800 | 278 |
| 220 | 20241126 | 151400 | 2121550100 | 39800 | 39800 | 39800 | 39800 | 84 |
| 221 | 20241126 | 151300 | 2118206900 | 39800 | 39800 | 39800 | 39800 | 503 |
| 222 | 20241126 | 151200 | 2098187500 | 39800 | 39750 | 39800 | 39750 | 41 |
| 223 | 20241126 | 151100 | 2096556800 | 39800 | 39800 | 39800 | 39800 | 12 |
| 224 | 20241126 | 151000 | 2096079200 | 39750 | 39800 | 39800 | 39750 | 54 |
| 225 | 20241126 | 150900 | 2093932050 | 39750 | 39800 | 39800 | 39750 | 190 |
| 226 | 20241126 | 150800 | 2086379050 | 39800 | 39800 | 39800 | 39800 | 31 |
| 227 | 20241126 | 150700 | 2085145250 | 39800 | 39800 | 39800 | 39800 | 39 |
| 228 | 20241126 | 150600 | 2083593050 | 39800 | 39800 | 39850 | 39800 | 875 |
| 229 | 20241126 | 150500 | 2048766750 | 39850 | 39850 | 39850 | 39850 | 45 |
| 230 | 20241126 | 150400 | 2046973500 | 39850 | 39850 | 39850 | 39850 | 3 |
| 231 | 20241126 | 150300 | 2046853950 | 39850 | 39850 | 39850 | 39850 | 4 |
| 232 | 20241126 | 150200 | 2046694550 | 39850 | 39850 | 39850 | 39850 | 26 |
| 233 | 20241126 | 150100 | 2045658450 | 39850 | 39850 | 39850 | 39800 | 60 |
| 234 | 20241126 | 150000 | 2043268350 | 39800 | 39850 | 39850 | 39800 | 25 |
| 235 | 20241126 | 145900 | 2042272400 | 39850 | 39850 | 39850 | 39800 | 8 |
| 236 | 20241126 | 145800 | 2041953700 | 39850 | 39850 | 39850 | 39850 | 23 |
| 237 | 20241126 | 145700 | 2041037150 | 39850 | 39850 | 39850 | 39800 | 385 |
| 238 | 20241126 | 145600 | 2025696000 | 39850 | 39850 | 39850 | 39850 | 3 |
| 239 | 20241126 | 145500 | 2025576450 | 39800 | 39800 | 39850 | 39800 | 1179 |
| 240 | 20241126 | 145400 | 1978600400 | 39850 | 39800 | 39850 | 39800 | 15 |
| 241 | 20241126 | 145300 | 1978003150 | 39850 | 39800 | 39850 | 39800 | 4 |
| 242 | 20241126 | 145200 | 1977843800 | 39850 | 39850 | 39850 | 39850 | 19 |
| 243 | 20241126 | 145100 | 1977086650 | 39850 | 39850 | 39850 | 39850 | 38 |
| 244 | 20241126 | 145000 | 1975572350 | 39800 | 39850 | 39850 | 39800 | 36 |
| 245 | 20241126 | 144900 | 1974139000 | 39850 | 39850 | 39850 | 39850 | 27 |
| 246 | 20241126 | 144800 | 1973063050 | 39850 | 39800 | 39850 | 39800 | 21 |
| 247 | 20241126 | 144700 | 1972226300 | 39850 | 39850 | 39850 | 39800 | 25 |
| 248 | 20241126 | 144600 | 1971230250 | 39850 | 39850 | 39850 | 39800 | 9 |
| 249 | 20241126 | 144500 | 1970871650 | 39850 | 39850 | 39850 | 39850 | 2 |
| 250 | 20241126 | 144400 | 1970791950 | 39800 | 39850 | 39850 | 39800 | 16 |
| 251 | 20241126 | 144300 | 1970154550 | 39850 | 39850 | 39850 | 39800 | 45 |
| 252 | 20241126 | 144200 | 1968361350 | 39850 | 39850 | 39850 | 39850 | 1 |
| 253 | 20241126 | 144100 | 1968321500 | 39800 | 39850 | 39850 | 39800 | 139 |
| 254 | 20241126 | 144000 | 1962788950 | 39850 | 39850 | 39850 | 39850 | 73 |
| 255 | 20241126 | 143900 | 1959879900 | 39850 | 39850 | 39850 | 39850 | 29 |
| 256 | 20241126 | 143800 | 1958724250 | 39850 | 39850 | 39850 | 39800 | 68 |
| 257 | 20241126 | 143700 | 1956015950 | 39850 | 39850 | 39850 | 39850 | 11 |
| 258 | 20241126 | 143600 | 1955577600 | 39850 | 39850 | 39850 | 39850 | 4 |
| 259 | 20241126 | 143500 | 1955418200 | 39800 | 39850 | 39850 | 39800 | 10 |
| 260 | 20241126 | 143400 | 1955019750 | 39850 | 39750 | 39850 | 39750 | 2 |
| 261 | 20241126 | 143300 | 1954940150 | 39850 | 39850 | 39850 | 39800 | 69 |
| 262 | 20241126 | 143200 | 1952193500 | 39850 | 39800 | 39850 | 39800 | 695 |
| 263 | 20241126 | 143100 | 1924529800 | 39800 | 39800 | 39800 | 39800 | 5 |
| 264 | 20241126 | 143000 | 1924330800 | 39800 | 39800 | 39800 | 39800 | 25 |
| 265 | 20241126 | 142900 | 1923335800 | 39800 | 39800 | 39800 | 39800 | 4 |
| 266 | 20241126 | 142800 | 1923176600 | 39800 | 39800 | 39800 | 39800 | 313 |
| 267 | 20241126 | 142700 | 1910719200 | 39750 | 39800 | 39800 | 39750 | 305 |
| 268 | 20241126 | 142600 | 1898595200 | 39800 | 39800 | 39800 | 39800 | 302 |
| 269 | 20241126 | 142500 | 1886575600 | 39800 | 39750 | 39800 | 39750 | 11 |
| 270 | 20241126 | 142400 | 1886138050 | 39800 | 39800 | 39800 | 39750 | 6 |
| 271 | 20241126 | 142300 | 1885899450 | 39800 | 39750 | 39800 | 39750 | 742 |
| 272 | 20241126 | 142200 | 1856403750 | 39750 | 39750 | 39750 | 39750 | 5 |
| 273 | 20241126 | 142100 | 1856205000 | 39750 | 39750 | 39750 | 39750 | 51 |
| 274 | 20241126 | 142000 | 1854177750 | 39750 | 39750 | 39750 | 39750 | 5 |
| 275 | 20241126 | 141900 | 1853979000 | 39700 | 39750 | 39750 | 39700 | 105 |
| 276 | 20241126 | 141800 | 1849810250 | 39700 | 39700 | 39700 | 39700 | 1 |
| 277 | 20241126 | 141700 | 1849770550 | 39700 | 39750 | 39750 | 39700 | 206 |
| 278 | 20241126 | 141600 | 1841590100 | 39750 | 39750 | 39750 | 39750 | 1417 |
| 279 | 20241126 | 141500 | 1785264350 | 39800 | 39800 | 39800 | 39800 | 5 |
| 280 | 20241126 | 141400 | 1785065350 | 39800 | 39800 | 39800 | 39800 | 16 |
| 281 | 20241126 | 141300 | 1784428550 | 39800 | 39800 | 39800 | 39800 | 9 |
| 282 | 20241126 | 141200 | 1784070350 | 39800 | 39800 | 39800 | 39750 | 32 |
| 283 | 20241126 | 141100 | 1782797750 | 39750 | 39800 | 39800 | 39750 | 203 |
| 284 | 20241126 | 141000 | 1774728300 | 39800 | 39800 | 39800 | 39800 | 6 |
| 285 | 20241126 | 140900 | 1774489500 | 39800 | 39800 | 39800 | 39750 | 9 |
| 286 | 20241126 | 140800 | 1774131350 | 39800 | 39800 | 39800 | 39800 | 23 |
| 287 | 20241126 | 140700 | 1773215950 | 39800 | 39800 | 39800 | 39800 | 6 |
| 288 | 20241126 | 140600 | 1772977150 | 39800 | 39750 | 39800 | 39750 | 83 |
| 289 | 20241126 | 140500 | 1769676850 | 39800 | 39800 | 39800 | 39800 | 24 |
| 290 | 20241126 | 140400 | 1768721650 | 39800 | 39800 | 39800 | 39800 | 45 |
| 291 | 20241126 | 140300 | 1766930650 | 39800 | 39800 | 39800 | 39750 | 50 |
| 292 | 20241126 | 140200 | 1764941400 | 39800 | 39800 | 39800 | 39800 | 5 |
| 293 | 20241126 | 140100 | 1764742400 | 39800 | 39800 | 39800 | 39750 | 142 |
| 294 | 20241126 | 140000 | 1759095800 | 39800 | 39800 | 39800 | 39750 | 8 |
| 295 | 20241126 | 135900 | 1758777600 | 39750 | 39800 | 39800 | 39750 | 215 |
| 296 | 20241126 | 135800 | 1750230800 | 39750 | 39750 | 39750 | 39750 | 539 |
| 297 | 20241126 | 135700 | 1728805550 | 39750 | 39750 | 39750 | 39700 | 140 |
| 298 | 20241126 | 135600 | 1723245750 | 39750 | 39750 | 39750 | 39700 | 26 |
| 299 | 20241126 | 135500 | 1722213150 | 39750 | 39700 | 39750 | 39700 | 129 |
| 300 | 20241126 | 135400 | 1717085450 | 39750 | 39750 | 39750 | 39700 | 8 |
| 301 | 20241126 | 135300 | 1716767600 | 39750 | 39750 | 39750 | 39750 | 5 |
| 302 | 20241126 | 135200 | 1716568850 | 39700 | 39750 | 39750 | 39700 | 177 |
| 303 | 20241126 | 135100 | 1709541300 | 39750 | 39750 | 39750 | 39700 | 31 |
| 304 | 20241126 | 135000 | 1708309250 | 39750 | 39750 | 39750 | 39750 | 22 |
| 305 | 20241126 | 134900 | 1707434750 | 39750 | 39750 | 39750 | 39750 | 6 |
| 306 | 20241126 | 134800 | 1707196250 | 39750 | 39750 | 39750 | 39700 | 26 |
| 307 | 20241126 | 134700 | 1706162900 | 39750 | 39750 | 39750 | 39750 | 13 |
| 308 | 20241126 | 134600 | 1705646150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 309 | 20241126 | 134500 | 1705646150 | 39700 | 39750 | 39750 | 39700 | 111 |
| 310 | 20241126 | 134400 | 1701239150 | 39750 | 39750 | 39750 | 39750 | 426 |
| 311 | 20241126 | 134300 | 1684305650 | 39800 | 39750 | 39800 | 39750 | 5 |
| 312 | 20241126 | 134200 | 1684106700 | 39750 | 39800 | 39800 | 39750 | 307 |
| 313 | 20241126 | 134100 | 1671888200 | 39700 | 39750 | 39750 | 39700 | 1164 |
| 314 | 20241126 | 134000 | 1625677050 | 39800 | 39750 | 39800 | 39750 | 4 |
| 315 | 20241126 | 133900 | 1625517900 | 39750 | 39800 | 39800 | 39750 | 12 |
| 316 | 20241126 | 133800 | 1625040400 | 39700 | 39700 | 39700 | 39700 | 1 |
| 317 | 20241126 | 133700 | 1625000700 | 39700 | 39700 | 39800 | 39700 | 40 |
| 318 | 20241126 | 133600 | 1623410850 | 39750 | 39750 | 39750 | 39750 | 37 |
| 319 | 20241126 | 133500 | 1621940100 | 39750 | 39750 | 39750 | 39750 | 65 |
| 320 | 20241126 | 133400 | 1619356350 | 39750 | 39700 | 39750 | 39650 | 237 |
| 321 | 20241126 | 133300 | 1609952450 | 39700 | 39650 | 39700 | 39650 | 15 |
| 322 | 20241126 | 133200 | 1609357100 | 39700 | 39700 | 39700 | 39650 | 87 |
| 323 | 20241126 | 133100 | 1605905200 | 39650 | 39700 | 39700 | 39650 | 37 |
| 324 | 20241126 | 133000 | 1604437750 | 39700 | 39750 | 39750 | 39700 | 1377 |
| 325 | 20241126 | 132900 | 1549769600 | 39750 | 39750 | 39750 | 39700 | 112 |
| 326 | 20241126 | 132800 | 1545322600 | 39700 | 39700 | 39750 | 39700 | 107 |
| 327 | 20241126 | 132700 | 1541074600 | 39750 | 39750 | 39750 | 39750 | 13 |
| 328 | 20241126 | 132600 | 1540557850 | 39750 | 39750 | 39750 | 39750 | 45 |
| 329 | 20241126 | 132500 | 1538769100 | 39750 | 39700 | 39750 | 39700 | 4 |
| 330 | 20241126 | 132400 | 1538610250 | 39750 | 39750 | 39750 | 39750 | 140 |
| 331 | 20241126 | 132300 | 1533045250 | 39700 | 39750 | 39750 | 39700 | 846 |
| 332 | 20241126 | 132200 | 1499420250 | 39750 | 39800 | 39800 | 39750 | 64 |
| 333 | 20241126 | 132100 | 1496873300 | 39800 | 39750 | 39800 | 39750 | 621 |
| 334 | 20241126 | 132000 | 1472187500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 335 | 20241126 | 131900 | 1472187500 | 39750 | 39850 | 39850 | 39750 | 783 |
| 336 | 20241126 | 131800 | 1441023950 | 39800 | 39850 | 39850 | 39800 | 6 |
| 337 | 20241126 | 131700 | 1440784950 | 39800 | 39800 | 39800 | 39800 | 15 |
| 338 | 20241126 | 131600 | 1440187950 | 39800 | 39850 | 39850 | 39800 | 7 |
| 339 | 20241126 | 131500 | 1439909150 | 39800 | 39850 | 39850 | 39800 | 24 |
| 340 | 20241126 | 131400 | 1438953250 | 39800 | 39800 | 39800 | 39800 | 63 |
| 341 | 20241126 | 131300 | 1436445850 | 39800 | 39800 | 39850 | 39800 | 236 |
| 342 | 20241126 | 131200 | 1427052800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 343 | 20241126 | 131100 | 1427052800 | 39800 | 39750 | 39800 | 39750 | 7 |
| 344 | 20241126 | 131000 | 1426774450 | 39800 | 39800 | 39800 | 39800 | 8 |
| 345 | 20241126 | 130900 | 1426456050 | 39800 | 39800 | 39800 | 39800 | 304 |
| 346 | 20241126 | 130800 | 1414356850 | 39800 | 39800 | 39800 | 39750 | 19 |
| 347 | 20241126 | 130700 | 1413600750 | 39800 | 39800 | 39800 | 39800 | 25 |
| 348 | 20241126 | 130600 | 1412605750 | 39800 | 39800 | 39800 | 39800 | 5 |
| 349 | 20241126 | 130500 | 1412406750 | 39750 | 39800 | 39800 | 39750 | 11 |
| 350 | 20241126 | 130400 | 1411969150 | 39800 | 39800 | 39800 | 39800 | 15 |
| 351 | 20241126 | 130300 | 1411372150 | 39800 | 39750 | 39800 | 39750 | 20 |
| 352 | 20241126 | 130200 | 1410576900 | 39750 | 39800 | 39800 | 39750 | 46 |
| 353 | 20241126 | 130100 | 1408746250 | 39800 | 39800 | 39800 | 39800 | 6 |
| 354 | 20241126 | 130000 | 1408507450 | 39800 | 39750 | 39800 | 39750 | 37 |
| 355 | 20241126 | 125900 | 1407034900 | 39750 | 39800 | 39800 | 39750 | 61 |
| 356 | 20241126 | 125800 | 1404607350 | 39800 | 39800 | 39800 | 39800 | 6 |
| 357 | 20241126 | 125700 | 1404368550 | 39800 | 39750 | 39800 | 39750 | 7 |
| 358 | 20241126 | 125600 | 1404090050 | 39800 | 39800 | 39800 | 39800 | 77 |
| 359 | 20241126 | 125500 | 1401025450 | 39800 | 39800 | 39800 | 39800 | 7 |
| 360 | 20241126 | 125400 | 1400746850 | 39800 | 39750 | 39800 | 39750 | 10 |
| 361 | 20241126 | 125300 | 1400349000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 362 | 20241126 | 125200 | 1400349000 | 39800 | 39750 | 39800 | 39750 | 107 |
| 363 | 20241126 | 125100 | 1396095400 | 39750 | 39800 | 39800 | 39750 | 43 |
| 364 | 20241126 | 125000 | 1394385200 | 39800 | 39750 | 39800 | 39750 | 71 |
| 365 | 20241126 | 124900 | 1391562200 | 39800 | 39750 | 39800 | 39750 | 14 |
| 366 | 20241126 | 124800 | 1391005250 | 39750 | 39800 | 39800 | 39750 | 259 |
| 367 | 20241126 | 124700 | 1380706500 | 39800 | 39800 | 39800 | 39750 | 37 |
| 368 | 20241126 | 124600 | 1379235350 | 39750 | 39800 | 39800 | 39750 | 18 |
| 369 | 20241126 | 124500 | 1378519650 | 39750 | 39750 | 39800 | 39750 | 6 |
| 370 | 20241126 | 124400 | 1378281050 | 39800 | 39750 | 39800 | 39750 | 258 |
| 371 | 20241126 | 124300 | 1368023700 | 39750 | 39750 | 39750 | 39700 | 37 |
| 372 | 20241126 | 124200 | 1366554450 | 39750 | 39750 | 39750 | 39700 | 17 |
| 373 | 20241126 | 124100 | 1365878850 | 39750 | 39750 | 39750 | 39700 | 66 |
| 374 | 20241126 | 124000 | 1363255850 | 39750 | 39750 | 39750 | 39750 | 263 |
| 375 | 20241126 | 123900 | 1352801600 | 39750 | 39750 | 39750 | 39700 | 35 |
| 376 | 20241126 | 123800 | 1351411200 | 39750 | 39750 | 39750 | 39750 | 16 |
| 377 | 20241126 | 123700 | 1350775200 | 39700 | 39750 | 39750 | 39700 | 5 |
| 378 | 20241126 | 123600 | 1350576650 | 39750 | 39750 | 39750 | 39750 | 32 |
| 379 | 20241126 | 123500 | 1349304650 | 39750 | 39750 | 39750 | 39750 | 5 |
| 380 | 20241126 | 123400 | 1349105900 | 39700 | 39750 | 39750 | 39700 | 4 |
| 381 | 20241126 | 123300 | 1348947050 | 39750 | 39750 | 39750 | 39750 | 6 |
| 382 | 20241126 | 123200 | 1348708550 | 39750 | 39750 | 39750 | 39750 | 2 |
| 383 | 20241126 | 123100 | 1348629050 | 39750 | 39700 | 39750 | 39700 | 201 |
| 384 | 20241126 | 123000 | 1340649150 | 39700 | 39800 | 39800 | 39700 | 756 |
| 385 | 20241126 | 122900 | 1310598500 | 39800 | 39800 | 39800 | 39800 | 5 |
| 386 | 20241126 | 122800 | 1310399500 | 39800 | 39800 | 39800 | 39750 | 11 |
| 387 | 20241126 | 122700 | 1309961850 | 39800 | 39800 | 39800 | 39800 | 14 |
| 388 | 20241126 | 122600 | 1309404650 | 39800 | 39800 | 39800 | 39800 | 13 |
| 389 | 20241126 | 122500 | 1308887250 | 39750 | 39750 | 39800 | 39750 | 32 |
| 390 | 20241126 | 122400 | 1307615050 | 39750 | 39800 | 39800 | 39750 | 287 |
| 391 | 20241126 | 122300 | 1296205700 | 39800 | 39800 | 39800 | 39750 | 311 |
| 392 | 20241126 | 122200 | 1283840850 | 39750 | 39800 | 39800 | 39750 | 110 |
| 393 | 20241126 | 122100 | 1279462950 | 39800 | 39800 | 39800 | 39750 | 219 |
| 394 | 20241126 | 122000 | 1270747750 | 39800 | 39800 | 39800 | 39800 | 6 |
| 395 | 20241126 | 121900 | 1270508950 | 39750 | 39800 | 39800 | 39750 | 402 |
| 396 | 20241126 | 121800 | 1254516600 | 39800 | 39750 | 39800 | 39750 | 23 |
| 397 | 20241126 | 121700 | 1253602300 | 39800 | 39750 | 39800 | 39750 | 8 |
| 398 | 20241126 | 121600 | 1253284050 | 39800 | 39750 | 39800 | 39750 | 7 |
| 399 | 20241126 | 121500 | 1253005500 | 39800 | 39800 | 39800 | 39750 | 15 |
| 400 | 20241126 | 121400 | 1252409000 | 39800 | 39750 | 39800 | 39750 | 15 |
| 401 | 20241126 | 121300 | 1251812250 | 39800 | 39750 | 39800 | 39750 | 11 |
| 402 | 20241126 | 121200 | 1251374500 | 39800 | 39800 | 39800 | 39800 | 9 |
| 403 | 20241126 | 121100 | 1251016300 | 39800 | 39800 | 39800 | 39750 | 95 |
| 404 | 20241126 | 121000 | 1247239650 | 39800 | 39800 | 39800 | 39800 | 15 |
| 405 | 20241126 | 120900 | 1246642650 | 39800 | 39800 | 39800 | 39800 | 5 |
| 406 | 20241126 | 120800 | 1246443650 | 39800 | 39800 | 39800 | 39750 | 17 |
| 407 | 20241126 | 120700 | 1245767250 | 39800 | 39800 | 39800 | 39750 | 28 |
| 408 | 20241126 | 120600 | 1244653850 | 39800 | 39800 | 39800 | 39800 | 7 |
| 409 | 20241126 | 120500 | 1244375250 | 39750 | 39800 | 39800 | 39750 | 110 |
| 410 | 20241126 | 120400 | 1239997650 | 39800 | 39800 | 39800 | 39800 | 59 |
| 411 | 20241126 | 120300 | 1237649450 | 39800 | 39800 | 39800 | 39750 | 122 |
| 412 | 20241126 | 120200 | 1232794500 | 39750 | 39800 | 39800 | 39750 | 13 |
| 413 | 20241126 | 120100 | 1232277400 | 39750 | 39800 | 39800 | 39750 | 109 |
| 414 | 20241126 | 120000 | 1227939250 | 39800 | 39800 | 39800 | 39800 | 49 |
| 415 | 20241126 | 115900 | 1225989050 | 39750 | 39800 | 39800 | 39750 | 16 |
| 416 | 20241126 | 115800 | 1225352350 | 39750 | 39800 | 39800 | 39750 | 3 |
| 417 | 20241126 | 115700 | 1225233050 | 39800 | 39800 | 39800 | 39750 | 16 |
| 418 | 20241126 | 115600 | 1224596450 | 39800 | 39800 | 39800 | 39750 | 9 |
| 419 | 20241126 | 115500 | 1224238400 | 39800 | 39800 | 39800 | 39800 | 17 |
| 420 | 20241126 | 115400 | 1223561800 | 39800 | 39800 | 39800 | 39750 | 103 |
| 421 | 20241126 | 115300 | 1219466750 | 39800 | 39800 | 39800 | 39800 | 18 |
| 422 | 20241126 | 115200 | 1218750350 | 39800 | 39800 | 39800 | 39800 | 12 |
| 423 | 20241126 | 115100 | 1218272750 | 39800 | 39800 | 39800 | 39750 | 26 |
| 424 | 20241126 | 115000 | 1217238150 | 39800 | 39800 | 39800 | 39800 | 8 |
| 425 | 20241126 | 114900 | 1216919750 | 39800 | 39800 | 39800 | 39800 | 17 |
| 426 | 20241126 | 114800 | 1216243150 | 39800 | 39800 | 39800 | 39750 | 45 |
| 427 | 20241126 | 114700 | 1214452300 | 39800 | 39800 | 39800 | 39800 | 10 |
| 428 | 20241126 | 114600 | 1214054300 | 39800 | 39750 | 39800 | 39750 | 34 |
| 429 | 20241126 | 114500 | 1212702100 | 39800 | 39800 | 39800 | 39750 | 11 |
| 430 | 20241126 | 114400 | 1212264450 | 39800 | 39800 | 39800 | 39800 | 27 |
| 431 | 20241126 | 114300 | 1211189850 | 39800 | 39800 | 39800 | 39800 | 184 |
| 432 | 20241126 | 114200 | 1203866650 | 39800 | 39800 | 39800 | 39750 | 10 |
| 433 | 20241126 | 114100 | 1203468850 | 39800 | 39800 | 39800 | 39800 | 9 |
| 434 | 20241126 | 114000 | 1203110650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 435 | 20241126 | 113900 | 1203110650 | 39700 | 39750 | 39750 | 39700 | 71 |
| 436 | 20241126 | 113800 | 1200289200 | 39750 | 39750 | 39750 | 39750 | 144 |
| 437 | 20241126 | 113700 | 1194565200 | 39750 | 39700 | 39750 | 39700 | 348 |
| 438 | 20241126 | 113600 | 1180732650 | 39750 | 39750 | 39750 | 39750 | 9 |
| 439 | 20241126 | 113500 | 1180374900 | 39750 | 39750 | 39750 | 39750 | 7 |
| 440 | 20241126 | 113400 | 1180096650 | 39700 | 39750 | 39750 | 39700 | 6 |
| 441 | 20241126 | 113300 | 1179858300 | 39750 | 39750 | 39750 | 39750 | 7 |
| 442 | 20241126 | 113200 | 1179580050 | 39750 | 39750 | 39750 | 39750 | 20 |
| 443 | 20241126 | 113100 | 1178785050 | 39750 | 39800 | 39800 | 39700 | 1663 |
| 444 | 20241126 | 113000 | 1112656300 | 39800 | 39800 | 39800 | 39750 | 169 |
| 445 | 20241126 | 112900 | 1105930600 | 39750 | 39800 | 39800 | 39750 | 176 |
| 446 | 20241126 | 112800 | 1098933800 | 39800 | 39800 | 39800 | 39750 | 21 |
| 447 | 20241126 | 112700 | 1098098200 | 39800 | 39800 | 39800 | 39800 | 162 |
| 448 | 20241126 | 112600 | 1091650600 | 39800 | 39800 | 39800 | 39800 | 400 |
| 449 | 20241126 | 112500 | 1075730600 | 39800 | 39850 | 39850 | 39800 | 166 |
| 450 | 20241126 | 112400 | 1069123000 | 39850 | 39800 | 39850 | 39800 | 151 |
| 451 | 20241126 | 112300 | 1063113000 | 39800 | 39800 | 39800 | 39800 | 9 |
| 452 | 20241126 | 112200 | 1062754800 | 39750 | 39800 | 39800 | 39750 | 30 |
| 453 | 20241126 | 112100 | 1061560950 | 39800 | 39800 | 39800 | 39800 | 90 |
| 454 | 20241126 | 112000 | 1057978950 | 39800 | 39800 | 39800 | 39800 | 29 |
| 455 | 20241126 | 111900 | 1056824750 | 39750 | 39800 | 39800 | 39750 | 446 |
| 456 | 20241126 | 111800 | 1039085350 | 39800 | 39800 | 39800 | 39800 | 7 |
| 457 | 20241126 | 111700 | 1038806750 | 39800 | 39800 | 39800 | 39750 | 15 |
| 458 | 20241126 | 111600 | 1038210000 | 39750 | 39800 | 39800 | 39750 | 99 |
| 459 | 20241126 | 111500 | 1034273800 | 39800 | 39800 | 39800 | 39800 | 4 |
| 460 | 20241126 | 111400 | 1034114600 | 39750 | 39750 | 39750 | 39750 | 6 |
| 461 | 20241126 | 111300 | 1033876100 | 39800 | 39800 | 39800 | 39800 | 134 |
| 462 | 20241126 | 111200 | 1028542900 | 39800 | 39800 | 39800 | 39800 | 183 |
| 463 | 20241126 | 111100 | 1021259500 | 39800 | 39750 | 39800 | 39750 | 76 |
| 464 | 20241126 | 111000 | 1018234900 | 39750 | 39750 | 39750 | 39750 | 830 |
| 465 | 20241126 | 110900 | 985242400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 466 | 20241126 | 110800 | 985242400 | 39700 | 39750 | 39750 | 39700 | 204 |
| 467 | 20241126 | 110700 | 977138550 | 39750 | 39750 | 39750 | 39750 | 501 |
| 468 | 20241126 | 110600 | 957223800 | 39750 | 39700 | 39750 | 39700 | 157 |
| 469 | 20241126 | 110500 | 950990400 | 39650 | 39700 | 39700 | 39650 | 49 |
| 470 | 20241126 | 110400 | 949045350 | 39700 | 39700 | 39700 | 39650 | 930 |
| 471 | 20241126 | 110300 | 912131800 | 39700 | 39650 | 39700 | 39650 | 21 |
| 472 | 20241126 | 110200 | 911299100 | 39650 | 39700 | 39700 | 39650 | 85 |
| 473 | 20241126 | 110100 | 907924700 | 39700 | 39700 | 39700 | 39700 | 182 |
| 474 | 20241126 | 110000 | 900699300 | 39700 | 39700 | 39700 | 39650 | 37 |
| 475 | 20241126 | 105900 | 899230750 | 39650 | 39700 | 39700 | 39650 | 54 |
| 476 | 20241126 | 105800 | 897087150 | 39700 | 39700 | 39700 | 39650 | 97 |
| 477 | 20241126 | 105700 | 893237750 | 39700 | 39650 | 39700 | 39650 | 395 |
| 478 | 20241126 | 105600 | 877557250 | 39650 | 39650 | 39650 | 39650 | 57 |
| 479 | 20241126 | 105500 | 875297200 | 39650 | 39650 | 39700 | 39650 | 13 |
| 480 | 20241126 | 105400 | 874781700 | 39650 | 39700 | 39700 | 39650 | 51 |
| 481 | 20241126 | 105300 | 872759500 | 39700 | 39700 | 39700 | 39700 | 5 |
| 482 | 20241126 | 105200 | 872561000 | 39700 | 39700 | 39700 | 39700 | 1 |
| 483 | 20241126 | 105100 | 872521300 | 39700 | 39700 | 39700 | 39650 | 110 |
| 484 | 20241126 | 105000 | 868159450 | 39700 | 39700 | 39700 | 39650 | 156 |
| 485 | 20241126 | 104900 | 861973700 | 39700 | 39650 | 39700 | 39650 | 16 |
| 486 | 20241126 | 104800 | 861338800 | 39650 | 39650 | 39700 | 39650 | 59 |
| 487 | 20241126 | 104700 | 858999400 | 39700 | 39700 | 39700 | 39650 | 157 |
| 488 | 20241126 | 104600 | 852771500 | 39700 | 39700 | 39700 | 39700 | 30 |
| 489 | 20241126 | 104500 | 851580500 | 39650 | 39650 | 39700 | 39650 | 37 |
| 490 | 20241126 | 104400 | 850113150 | 39700 | 39700 | 39700 | 39700 | 3 |
| 491 | 20241126 | 104300 | 849994050 | 39700 | 39650 | 39700 | 39650 | 21 |
| 492 | 20241126 | 104200 | 849161350 | 39650 | 39700 | 39700 | 39650 | 60 |
| 493 | 20241126 | 104100 | 846779550 | 39700 | 39700 | 39700 | 39700 | 11 |
| 494 | 20241126 | 104000 | 846342850 | 39700 | 39700 | 39700 | 39700 | 20 |
| 495 | 20241126 | 103900 | 845548850 | 39650 | 39650 | 39700 | 39650 | 43 |
| 496 | 20241126 | 103800 | 843843400 | 39650 | 39650 | 39650 | 39650 | 2 |
| 497 | 20241126 | 103700 | 843764100 | 39600 | 39650 | 39650 | 39600 | 13 |
| 498 | 20241126 | 103600 | 843248800 | 39650 | 39600 | 39650 | 39600 | 10 |
| 499 | 20241126 | 103500 | 842852500 | 39650 | 39650 | 39650 | 39650 | 6 |
| 500 | 20241126 | 103400 | 842614600 | 39600 | 39650 | 39700 | 39600 | 110 |
| 501 | 20241126 | 103300 | 838255750 | 39650 | 39650 | 39650 | 39650 | 40 |
| 502 | 20241126 | 103200 | 836669750 | 39700 | 39700 | 39700 | 39700 | 294 |
| 503 | 20241126 | 103100 | 824997950 | 39700 | 39700 | 39750 | 39700 | 141 |
| 504 | 20241126 | 103000 | 819394450 | 39750 | 39750 | 39750 | 39750 | 0 |
| 505 | 20241126 | 102900 | 819394450 | 39750 | 39750 | 39750 | 39700 | 494 |
| 506 | 20241126 | 102800 | 799762000 | 39800 | 39750 | 39800 | 39750 | 128 |
| 507 | 20241126 | 102700 | 794670300 | 39750 | 39800 | 39800 | 39750 | 48 |
| 508 | 20241126 | 102600 | 792762250 | 39750 | 39800 | 39800 | 39750 | 102 |
| 509 | 20241126 | 102500 | 788705200 | 39750 | 39800 | 39800 | 39750 | 110 |
| 510 | 20241126 | 102400 | 784327450 | 39800 | 39800 | 39800 | 39800 | 31 |
| 511 | 20241126 | 102300 | 783093650 | 39800 | 39800 | 39800 | 39800 | 4 |
| 512 | 20241126 | 102200 | 782934450 | 39750 | 39800 | 39800 | 39750 | 128 |
| 513 | 20241126 | 102100 | 777840250 | 39800 | 39750 | 39800 | 39750 | 645 |
| 514 | 20241126 | 102000 | 752200000 | 39750 | 39700 | 39750 | 39700 | 39 |
| 515 | 20241126 | 101900 | 750649950 | 39750 | 39750 | 39750 | 39750 | 6 |
| 516 | 20241126 | 101800 | 750411450 | 39750 | 39700 | 39750 | 39700 | 7 |
| 517 | 20241126 | 101700 | 750133350 | 39750 | 39700 | 39750 | 39700 | 9 |
| 518 | 20241126 | 101600 | 749775750 | 39750 | 39750 | 39750 | 39750 | 6 |
| 519 | 20241126 | 101500 | 749537250 | 39750 | 39700 | 39750 | 39700 | 55 |
| 520 | 20241126 | 101400 | 747353700 | 39700 | 39700 | 39700 | 39700 | 4 |
| 521 | 20241126 | 101300 | 747194900 | 39750 | 39750 | 39750 | 39700 | 146 |
| 522 | 20241126 | 101200 | 741398400 | 39700 | 39750 | 39750 | 39700 | 110 |
| 523 | 20241126 | 101100 | 737030900 | 39750 | 39600 | 39750 | 39600 | 1856 |
| 524 | 20241126 | 101000 | 663423450 | 39650 | 39700 | 39700 | 39600 | 194 |
| 525 | 20241126 | 100900 | 655736800 | 39700 | 39650 | 39700 | 39650 | 5 |
| 526 | 20241126 | 100800 | 655538350 | 39700 | 39650 | 39700 | 39650 | 219 |
| 527 | 20241126 | 100700 | 646854300 | 39700 | 39600 | 39700 | 39600 | 353 |
| 528 | 20241126 | 100600 | 632856600 | 39600 | 39600 | 39650 | 39600 | 543 |
| 529 | 20241126 | 100500 | 611352400 | 39650 | 39650 | 39650 | 39600 | 110 |
| 530 | 20241126 | 100400 | 606996000 | 39650 | 39650 | 39650 | 39650 | 118 |
| 531 | 20241126 | 100300 | 602317300 | 39650 | 39650 | 39650 | 39650 | 20 |
| 532 | 20241126 | 100200 | 601524300 | 39600 | 39600 | 39650 | 39600 | 18 |
| 533 | 20241126 | 100100 | 600811400 | 39650 | 39600 | 39650 | 39600 | 79 |
| 534 | 20241126 | 100000 | 597682750 | 39600 | 39600 | 39600 | 39600 | 37 |
| 535 | 20241126 | 095900 | 596217550 | 39650 | 39600 | 39650 | 39600 | 280 |
| 536 | 20241126 | 095800 | 585129150 | 39650 | 39650 | 39650 | 39650 | 61 |
| 537 | 20241126 | 095700 | 582710500 | 39650 | 39600 | 39650 | 39600 | 6 |
| 538 | 20241126 | 095600 | 582472850 | 39650 | 39650 | 39650 | 39650 | 11 |
| 539 | 20241126 | 095500 | 582036700 | 39650 | 39700 | 39700 | 39600 | 693 |
| 540 | 20241126 | 095400 | 554558400 | 39650 | 39700 | 39700 | 39650 | 85 |
| 541 | 20241126 | 095300 | 551187900 | 39700 | 39700 | 39700 | 39650 | 43 |
| 542 | 20241126 | 095200 | 549482200 | 39650 | 39700 | 39700 | 39650 | 7 |
| 543 | 20241126 | 095100 | 549204600 | 39650 | 39650 | 39650 | 39600 | 62 |
| 544 | 20241126 | 095000 | 546746400 | 39650 | 39650 | 39700 | 39650 | 132 |
| 545 | 20241126 | 094900 | 541512100 | 39650 | 39650 | 39650 | 39650 | 6 |
| 546 | 20241126 | 094800 | 541274200 | 39650 | 39700 | 39700 | 39650 | 84 |
| 547 | 20241126 | 094700 | 537941350 | 39700 | 39650 | 39700 | 39650 | 118 |
| 548 | 20241126 | 094600 | 533262350 | 39650 | 39600 | 39700 | 39600 | 233 |
| 549 | 20241126 | 094500 | 524027900 | 39600 | 39600 | 39600 | 39550 | 83 |
| 550 | 20241126 | 094400 | 520741750 | 39650 | 39650 | 39650 | 39600 | 60 |
| 551 | 20241126 | 094300 | 518365050 | 39650 | 39650 | 39650 | 39650 | 17 |
| 552 | 20241126 | 094200 | 517691000 | 39650 | 39650 | 39650 | 39600 | 207 |
| 553 | 20241126 | 094100 | 509492800 | 39650 | 39650 | 39650 | 39650 | 24 |
| 554 | 20241126 | 094000 | 508541200 | 39650 | 39600 | 39650 | 39600 | 54 |
| 555 | 20241126 | 093900 | 506400450 | 39650 | 39650 | 39650 | 39600 | 57 |
| 556 | 20241126 | 093800 | 504142850 | 39650 | 39650 | 39650 | 39650 | 6 |
| 557 | 20241126 | 093700 | 503904950 | 39650 | 39700 | 39750 | 39650 | 482 |
| 558 | 20241126 | 093600 | 484771450 | 39750 | 39700 | 39750 | 39700 | 25 |
| 559 | 20241126 | 093500 | 483778700 | 39700 | 39700 | 39700 | 39700 | 227 |
| 560 | 20241126 | 093400 | 474766800 | 39700 | 39600 | 39700 | 39600 | 584 |
| 561 | 20241126 | 093300 | 451611000 | 39650 | 39600 | 39650 | 39550 | 241 |
| 562 | 20241126 | 093200 | 442072150 | 39600 | 39650 | 39650 | 39550 | 106 |
| 563 | 20241126 | 093100 | 437876900 | 39650 | 39600 | 39650 | 39500 | 263 |
| 564 | 20241126 | 093000 | 427461100 | 39550 | 39650 | 39650 | 39550 | 119 |
| 565 | 20241126 | 092900 | 422751950 | 39650 | 39600 | 39650 | 39550 | 367 |
| 566 | 20241126 | 092800 | 408230100 | 39600 | 39600 | 39650 | 39600 | 24 |
| 567 | 20241126 | 092700 | 407279600 | 39600 | 39600 | 39600 | 39600 | 118 |
| 568 | 20241126 | 092600 | 402606800 | 39650 | 39650 | 39650 | 39650 | 46 |
| 569 | 20241126 | 092500 | 400782900 | 39650 | 39650 | 39650 | 39650 | 5 |
| 570 | 20241126 | 092400 | 400584650 | 39650 | 39650 | 39650 | 39600 | 7 |
| 571 | 20241126 | 092300 | 400307150 | 39650 | 39550 | 39650 | 39550 | 387 |
| 572 | 20241126 | 092200 | 384981350 | 39550 | 39600 | 39650 | 39550 | 492 |
| 573 | 20241126 | 092100 | 365518900 | 39600 | 39600 | 39600 | 39600 | 60 |
| 574 | 20241126 | 092000 | 363142900 | 39600 | 39600 | 39650 | 39550 | 306 |
| 575 | 20241126 | 091900 | 351032550 | 39700 | 39600 | 39700 | 39600 | 7 |
| 576 | 20241126 | 091800 | 350755150 | 39600 | 39650 | 39700 | 39600 | 193 |
| 577 | 20241126 | 091700 | 343100800 | 39650 | 39700 | 39700 | 39650 | 7 |
| 578 | 20241126 | 091600 | 342823200 | 39700 | 39700 | 39700 | 39700 | 132 |
| 579 | 20241126 | 091500 | 337582800 | 39700 | 39700 | 39700 | 39550 | 286 |
| 580 | 20241126 | 091400 | 326246950 | 39700 | 39600 | 39700 | 39550 | 292 |
| 581 | 20241126 | 091300 | 314671350 | 39600 | 39650 | 39650 | 39550 | 311 |
| 582 | 20241126 | 091200 | 302362150 | 39650 | 39650 | 39650 | 39600 | 73 |
| 583 | 20241126 | 091100 | 299469450 | 39650 | 39600 | 39700 | 39550 | 394 |
| 584 | 20241126 | 091000 | 283850350 | 39600 | 39750 | 39750 | 39550 | 210 |
| 585 | 20241126 | 090900 | 275531000 | 39750 | 39600 | 39750 | 39550 | 459 |
| 586 | 20241126 | 090800 | 257321700 | 39650 | 39450 | 39650 | 39450 | 653 |
| 587 | 20241126 | 090700 | 231497100 | 39450 | 39400 | 39450 | 39400 | 372 |
| 588 | 20241126 | 090600 | 216823650 | 39400 | 39500 | 39500 | 39400 | 135 |
| 589 | 20241126 | 090500 | 211495750 | 39500 | 39550 | 39550 | 39500 | 163 |
| 590 | 20241126 | 090400 | 205057000 | 39550 | 39600 | 39600 | 39400 | 210 |
| 591 | 20241126 | 090300 | 196757350 | 39600 | 39650 | 39650 | 39400 | 315 |
| 592 | 20241126 | 090200 | 184326350 | 39600 | 39450 | 39600 | 39400 | 456 |
| 593 | 20241126 | 090100 | 166326650 | 39400 | 39450 | 39500 | 39250 | 358 |
| 594 | 20241126 | 090000 | 152210700 | 39400 | 39400 | 39550 | 39150 | 3865 |