33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 191400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 1893 |
| 3 | 20241126 | 191300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20241126 | 191200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20241126 | 191100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20241126 | 191000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20241126 | 190900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20241126 | 190800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20241126 | 190700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20241126 | 190600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20241126 | 190500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20241126 | 190400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20241126 | 190300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20241126 | 190200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20241126 | 190100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20241126 | 190000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20241126 | 185900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20241126 | 185800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20241126 | 185700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20241126 | 185600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20241126 | 185500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20241126 | 185400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20241126 | 185300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20241126 | 185200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20241126 | 185100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20241126 | 185000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20241126 | 184900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20241126 | 184800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20241126 | 184700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20241126 | 184600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20241126 | 184500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20241126 | 184400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 1893 |
| 33 | 20241126 | 184300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20241126 | 184200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20241126 | 184100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20241126 | 184000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20241126 | 183900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20241126 | 183800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20241126 | 183700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20241126 | 183600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20241126 | 183500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20241126 | 183400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20241126 | 183300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20241126 | 183200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20241126 | 183100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20241126 | 183000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20241126 | 182900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20241126 | 182800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20241126 | 182700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20241126 | 182600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20241126 | 182500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20241126 | 182400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20241126 | 182300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20241126 | 182200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20241126 | 182100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20241126 | 182000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20241126 | 181900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20241126 | 181800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20241126 | 181700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20241126 | 181600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20241126 | 181500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20241126 | 181400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 1893 |
| 63 | 20241126 | 181300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20241126 | 181200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20241126 | 181100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20241126 | 181000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20241126 | 180900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20241126 | 180800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20241126 | 180700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20241126 | 180600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20241126 | 180500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20241126 | 180400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20241126 | 180300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20241126 | 180200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20241126 | 180100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20241126 | 180000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20241126 | 175900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20241126 | 175800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20241126 | 175700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20241126 | 175600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20241126 | 175500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20241126 | 175400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20241126 | 175300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20241126 | 175200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20241126 | 175100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20241126 | 175000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20241126 | 174900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20241126 | 174800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20241126 | 174700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20241126 | 174600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20241126 | 174500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20241126 | 174400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 1893 |
| 93 | 20241126 | 174300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20241126 | 174200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20241126 | 174100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20241126 | 174000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20241126 | 173900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20241126 | 173800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20241126 | 173700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20241126 | 173600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20241126 | 173500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20241126 | 173400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20241126 | 173300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20241126 | 173200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20241126 | 173100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20241126 | 173000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20241126 | 172900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20241126 | 172800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20241126 | 172700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20241126 | 172600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20241126 | 172500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20241126 | 172400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20241126 | 172300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20241126 | 172200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20241126 | 172100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20241126 | 172000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20241126 | 171900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20241126 | 171800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20241126 | 171700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20241126 | 171600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20241126 | 171500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20241126 | 171400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 1893 |
| 123 | 20241126 | 171300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20241126 | 171200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20241126 | 171100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20241126 | 171000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20241126 | 170900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20241126 | 170800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20241126 | 170700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20241126 | 170600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20241126 | 170500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20241126 | 170400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20241126 | 170300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20241126 | 170200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20241126 | 170100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20241126 | 170000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20241126 | 165900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20241126 | 165800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20241126 | 165700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20241126 | 165600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20241126 | 165500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20241126 | 165400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20241126 | 165300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20241126 | 165200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20241126 | 165100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20241126 | 165000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20241126 | 164900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20241126 | 164800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20241126 | 164700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20241126 | 164600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20241126 | 164500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20241126 | 164400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 1893 |
| 153 | 20241126 | 164300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20241126 | 164200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20241126 | 164100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20241126 | 164000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20241126 | 163900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20241126 | 163800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20241126 | 163700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20241126 | 163600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20241126 | 163500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20241126 | 163400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20241126 | 163300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20241126 | 163200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20241126 | 163100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20241126 | 163000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20241126 | 162900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20241126 | 162800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20241126 | 162700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20241126 | 162600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20241126 | 162500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20241126 | 162400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20241126 | 162300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20241126 | 162200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20241126 | 162100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20241126 | 162000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20241126 | 161900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20241126 | 161800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20241126 | 161700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20241126 | 161600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20241126 | 161500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20241126 | 161400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 1893 |
| 183 | 20241126 | 161300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20241126 | 161200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20241126 | 161100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20241126 | 161000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20241126 | 160900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20241126 | 160800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20241126 | 160700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20241126 | 160600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20241126 | 160500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20241126 | 160400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20241126 | 160300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20241126 | 160200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20241126 | 160100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20241126 | 160000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20241126 | 155900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20241126 | 155800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20241126 | 155700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20241126 | 155600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20241126 | 155500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20241126 | 155400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20241126 | 155300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20241126 | 155200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20241126 | 155100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20241126 | 155000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20241126 | 154900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20241126 | 154800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20241126 | 154700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20241126 | 154600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20241126 | 154500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20241126 | 154400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 1893 |
| 213 | 20241126 | 154300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20241126 | 154200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20241126 | 154100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20241126 | 154000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20241126 | 153900 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20241126 | 153800 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20241126 | 153700 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20241126 | 153600 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20241126 | 153500 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20241126 | 153400 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20241126 | 153300 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20241126 | 153200 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20241126 | 153100 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20241126 | 153000 | 7283889700 | 34100 | 34100 | 34100 | 34100 | 1893 |
| 227 | 20241126 | 152900 | 7219338400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20241126 | 152800 | 7219338400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 229 | 20241126 | 152700 | 7219338400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 230 | 20241126 | 152600 | 7219338400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 231 | 20241126 | 152500 | 7219338400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 232 | 20241126 | 152400 | 7219338400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 233 | 20241126 | 152300 | 7219338400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 234 | 20241126 | 152200 | 7219338400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 235 | 20241126 | 152100 | 7219338400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 236 | 20241126 | 152000 | 7219338400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 237 | 20241126 | 151900 | 7219338400 | 34250 | 34100 | 34250 | 34050 | 1674 |
| 238 | 20241126 | 151800 | 7162182000 | 34050 | 34050 | 34200 | 34050 | 490 |
| 239 | 20241126 | 151700 | 7145476700 | 34100 | 34100 | 34150 | 34050 | 1031 |
| 240 | 20241126 | 151600 | 7110315750 | 34150 | 34200 | 34200 | 34100 | 329 |
| 241 | 20241126 | 151500 | 7099077100 | 34150 | 34250 | 34250 | 34100 | 732 |
| 242 | 20241126 | 151400 | 7074050450 | 34250 | 34150 | 34250 | 34150 | 557 |
| 243 | 20241126 | 151300 | 7054999800 | 34200 | 34150 | 34200 | 34150 | 573 |
| 244 | 20241126 | 151200 | 7035420700 | 34200 | 34100 | 34200 | 34050 | 541 |
| 245 | 20241126 | 151100 | 7016954000 | 34100 | 34100 | 34150 | 34050 | 776 |
| 246 | 20241126 | 151000 | 6990501050 | 34100 | 34050 | 34100 | 34050 | 478 |
| 247 | 20241126 | 150900 | 6974207850 | 34100 | 34150 | 34150 | 34050 | 610 |
| 248 | 20241126 | 150800 | 6953409100 | 34150 | 34100 | 34150 | 34100 | 745 |
| 249 | 20241126 | 150700 | 6927985350 | 34150 | 34150 | 34200 | 34100 | 1160 |
| 250 | 20241126 | 150600 | 6888374700 | 34100 | 34150 | 34150 | 34100 | 534 |
| 251 | 20241126 | 150500 | 6870143400 | 34100 | 34150 | 34150 | 34100 | 601 |
| 252 | 20241126 | 150400 | 6849632550 | 34150 | 34150 | 34200 | 34100 | 584 |
| 253 | 20241126 | 150300 | 6829694700 | 34100 | 34150 | 34150 | 34100 | 441 |
| 254 | 20241126 | 150200 | 6814641400 | 34150 | 34100 | 34150 | 34050 | 566 |
| 255 | 20241126 | 150100 | 6795330100 | 34050 | 34150 | 34150 | 34050 | 574 |
| 256 | 20241126 | 150000 | 6775755100 | 34100 | 34100 | 34150 | 34050 | 815 |
| 257 | 20241126 | 145900 | 6747967950 | 34150 | 34200 | 34200 | 34100 | 516 |
| 258 | 20241126 | 145800 | 6730354550 | 34150 | 34050 | 34200 | 34050 | 462 |
| 259 | 20241126 | 145700 | 6714587150 | 34050 | 34050 | 34150 | 34000 | 881 |
| 260 | 20241126 | 145600 | 6684564450 | 34000 | 34000 | 34050 | 33900 | 657 |
| 261 | 20241126 | 145500 | 6662245550 | 34000 | 34050 | 34050 | 33950 | 624 |
| 262 | 20241126 | 145400 | 6641041900 | 34050 | 34050 | 34050 | 34000 | 632 |
| 263 | 20241126 | 145300 | 6619538650 | 34050 | 34050 | 34050 | 33950 | 950 |
| 264 | 20241126 | 145200 | 6587232400 | 34050 | 34050 | 34050 | 34000 | 401 |
| 265 | 20241126 | 145100 | 6573583300 | 34000 | 34150 | 34150 | 34000 | 989 |
| 266 | 20241126 | 145000 | 6539888950 | 34150 | 34150 | 34150 | 34100 | 583 |
| 267 | 20241126 | 144900 | 6519994250 | 34100 | 34150 | 34200 | 34100 | 500 |
| 268 | 20241126 | 144800 | 6502913550 | 34100 | 34150 | 34200 | 34100 | 516 |
| 269 | 20241126 | 144700 | 6485300950 | 34100 | 34150 | 34150 | 34100 | 526 |
| 270 | 20241126 | 144600 | 6467343800 | 34100 | 34200 | 34200 | 34100 | 922 |
| 271 | 20241126 | 144500 | 6435855900 | 34200 | 34250 | 34250 | 34150 | 1570 |
| 272 | 20241126 | 144400 | 6382154100 | 34250 | 34200 | 34250 | 34150 | 479 |
| 273 | 20241126 | 144300 | 6365775150 | 34200 | 34200 | 34200 | 34150 | 807 |
| 274 | 20241126 | 144200 | 6338184650 | 34200 | 34150 | 34200 | 34100 | 739 |
| 275 | 20241126 | 144100 | 6312936000 | 34150 | 34150 | 34150 | 34100 | 471 |
| 276 | 20241126 | 144000 | 6296856950 | 34150 | 34100 | 34150 | 34100 | 425 |
| 277 | 20241126 | 143900 | 6282350350 | 34150 | 34100 | 34150 | 34050 | 585 |
| 278 | 20241126 | 143800 | 6262394700 | 34050 | 34000 | 34150 | 33950 | 3913 |
| 279 | 20241126 | 143700 | 6129034500 | 34000 | 33950 | 34000 | 33900 | 1591 |
| 280 | 20241126 | 143600 | 6075015100 | 33900 | 33850 | 33950 | 33850 | 1606 |
| 281 | 20241126 | 143500 | 6020568700 | 33850 | 33850 | 33900 | 33850 | 582 |
| 282 | 20241126 | 143400 | 6000854900 | 33900 | 33850 | 33900 | 33850 | 377 |
| 283 | 20241126 | 143300 | 5988089350 | 33850 | 33800 | 33850 | 33800 | 720 |
| 284 | 20241126 | 143200 | 5963721150 | 33800 | 33750 | 33850 | 33700 | 2198 |
| 285 | 20241126 | 143100 | 5889530250 | 33700 | 33700 | 33700 | 33700 | 267 |
| 286 | 20241126 | 143000 | 5880532350 | 33750 | 33700 | 33750 | 33700 | 316 |
| 287 | 20241126 | 142900 | 5869882850 | 33700 | 33700 | 33750 | 33700 | 160 |
| 288 | 20241126 | 142800 | 5864490800 | 33700 | 33700 | 33750 | 33700 | 317 |
| 289 | 20241126 | 142700 | 5853807350 | 33700 | 33700 | 33750 | 33700 | 344 |
| 290 | 20241126 | 142600 | 5842213950 | 33700 | 33650 | 33750 | 33650 | 1233 |
| 291 | 20241126 | 142500 | 5800663750 | 33650 | 33700 | 33750 | 33650 | 175 |
| 292 | 20241126 | 142400 | 5794771600 | 33650 | 33700 | 33700 | 33650 | 368 |
| 293 | 20241126 | 142300 | 5782371350 | 33700 | 33800 | 33800 | 33650 | 395 |
| 294 | 20241126 | 142200 | 5769064750 | 33750 | 33650 | 33750 | 33650 | 1907 |
| 295 | 20241126 | 142100 | 5704811200 | 33650 | 33650 | 33700 | 33650 | 262 |
| 296 | 20241126 | 142000 | 5695994800 | 33650 | 33650 | 33650 | 33650 | 374 |
| 297 | 20241126 | 141900 | 5683409700 | 33650 | 33700 | 33750 | 33650 | 1455 |
| 298 | 20241126 | 141800 | 5634384200 | 33700 | 33750 | 33800 | 33700 | 297 |
| 299 | 20241126 | 141700 | 5624365150 | 33800 | 33600 | 33850 | 33600 | 1909 |
| 300 | 20241126 | 141600 | 5560093000 | 33600 | 33650 | 33700 | 33600 | 673 |
| 301 | 20241126 | 141500 | 5537455400 | 33650 | 33650 | 33700 | 33650 | 561 |
| 302 | 20241126 | 141400 | 5518577700 | 33650 | 33650 | 33700 | 33650 | 228 |
| 303 | 20241126 | 141300 | 5510905000 | 33700 | 33650 | 33700 | 33650 | 293 |
| 304 | 20241126 | 141200 | 5501045400 | 33650 | 33700 | 33700 | 33650 | 452 |
| 305 | 20241126 | 141100 | 5485818750 | 33700 | 33800 | 33800 | 33700 | 325 |
| 306 | 20241126 | 141000 | 5474858900 | 33800 | 33650 | 33800 | 33650 | 1478 |
| 307 | 20241126 | 140900 | 5425006350 | 33650 | 33650 | 33700 | 33650 | 323 |
| 308 | 20241126 | 140800 | 5414134200 | 33650 | 33650 | 33650 | 33600 | 537 |
| 309 | 20241126 | 140700 | 5396067250 | 33650 | 33550 | 33650 | 33550 | 3234 |
| 310 | 20241126 | 140600 | 5287390600 | 33550 | 33600 | 33600 | 33550 | 607 |
| 311 | 20241126 | 140500 | 5266999750 | 33600 | 33600 | 33650 | 33600 | 248 |
| 312 | 20241126 | 140400 | 5258666250 | 33550 | 33650 | 33700 | 33550 | 5218 |
| 313 | 20241126 | 140300 | 5083252500 | 33650 | 33700 | 33700 | 33650 | 233 |
| 314 | 20241126 | 140200 | 5075411500 | 33700 | 33650 | 33700 | 33650 | 287 |
| 315 | 20241126 | 140100 | 5065753250 | 33700 | 33700 | 33700 | 33650 | 2060 |
| 316 | 20241126 | 140000 | 4996346600 | 33700 | 33700 | 33750 | 33700 | 417 |
| 317 | 20241126 | 135900 | 4982292700 | 33700 | 33700 | 33750 | 33700 | 316 |
| 318 | 20241126 | 135800 | 4971642650 | 33700 | 33700 | 33700 | 33700 | 295 |
| 319 | 20241126 | 135700 | 4961701150 | 33700 | 33750 | 33800 | 33700 | 1386 |
| 320 | 20241126 | 135600 | 4914928850 | 33750 | 33800 | 33800 | 33750 | 249 |
| 321 | 20241126 | 135500 | 4906523700 | 33750 | 33750 | 33750 | 33750 | 213 |
| 322 | 20241126 | 135400 | 4899334950 | 33750 | 33800 | 33800 | 33750 | 269 |
| 323 | 20241126 | 135300 | 4890256100 | 33750 | 33800 | 33800 | 33750 | 825 |
| 324 | 20241126 | 135200 | 4862381850 | 33800 | 33800 | 33800 | 33800 | 276 |
| 325 | 20241126 | 135100 | 4853053050 | 33800 | 33750 | 33800 | 33750 | 957 |
| 326 | 20241126 | 135000 | 4820712600 | 33750 | 33900 | 33900 | 33750 | 2970 |
| 327 | 20241126 | 134900 | 4720307700 | 33900 | 33850 | 33900 | 33800 | 1554 |
| 328 | 20241126 | 134800 | 4667705800 | 33800 | 33850 | 33850 | 33800 | 209 |
| 329 | 20241126 | 134700 | 4660640550 | 33850 | 33800 | 33850 | 33800 | 318 |
| 330 | 20241126 | 134600 | 4649890700 | 33850 | 33800 | 33850 | 33800 | 552 |
| 331 | 20241126 | 134500 | 4631229100 | 33800 | 33850 | 33850 | 33800 | 498 |
| 332 | 20241126 | 134400 | 4614382300 | 33850 | 33850 | 33900 | 33850 | 230 |
| 333 | 20241126 | 134300 | 4606591800 | 33850 | 33850 | 33850 | 33850 | 199 |
| 334 | 20241126 | 134200 | 4599855650 | 33850 | 33800 | 33850 | 33800 | 294 |
| 335 | 20241126 | 134100 | 4589906550 | 33800 | 33800 | 33800 | 33800 | 302 |
| 336 | 20241126 | 134000 | 4579698950 | 33800 | 33850 | 33850 | 33800 | 236 |
| 337 | 20241126 | 133900 | 4571716900 | 33800 | 33800 | 33850 | 33800 | 178 |
| 338 | 20241126 | 133800 | 4565700350 | 33800 | 33850 | 33850 | 33800 | 262 |
| 339 | 20241126 | 133700 | 4556844500 | 33850 | 33850 | 33850 | 33800 | 994 |
| 340 | 20241126 | 133600 | 4523231550 | 33850 | 33850 | 33850 | 33850 | 279 |
| 341 | 20241126 | 133500 | 4513787400 | 33850 | 33850 | 33900 | 33850 | 1325 |
| 342 | 20241126 | 133400 | 4468933850 | 33900 | 33850 | 33900 | 33850 | 622 |
| 343 | 20241126 | 133300 | 4447860950 | 33850 | 33850 | 33850 | 33850 | 74 |
| 344 | 20241126 | 133200 | 4445356050 | 33850 | 33850 | 33900 | 33850 | 117 |
| 345 | 20241126 | 133100 | 4441395050 | 33850 | 33900 | 33900 | 33850 | 189 |
| 346 | 20241126 | 133000 | 4434988200 | 33900 | 33900 | 33950 | 33900 | 1543 |
| 347 | 20241126 | 132900 | 4382679000 | 33900 | 33900 | 33950 | 33900 | 73 |
| 348 | 20241126 | 132800 | 4380203800 | 33900 | 33900 | 33950 | 33900 | 176 |
| 349 | 20241126 | 132700 | 4374237300 | 33900 | 33950 | 33950 | 33900 | 106 |
| 350 | 20241126 | 132600 | 4370642400 | 33950 | 33950 | 33950 | 33900 | 274 |
| 351 | 20241126 | 132500 | 4361341300 | 33950 | 33950 | 34000 | 33950 | 581 |
| 352 | 20241126 | 132400 | 4341590700 | 33950 | 33950 | 34000 | 33950 | 969 |
| 353 | 20241126 | 132300 | 4308693000 | 33900 | 33950 | 33950 | 33900 | 880 |
| 354 | 20241126 | 132200 | 4278817250 | 33950 | 33950 | 34000 | 33950 | 1371 |
| 355 | 20241126 | 132100 | 4232269300 | 33950 | 34000 | 34000 | 33950 | 152 |
| 356 | 20241126 | 132000 | 4227108850 | 34000 | 34000 | 34050 | 33950 | 1657 |
| 357 | 20241126 | 131900 | 4170771050 | 34000 | 34000 | 34000 | 34000 | 1135 |
| 358 | 20241126 | 131800 | 4132181050 | 34000 | 34050 | 34100 | 34000 | 1088 |
| 359 | 20241126 | 131700 | 4095128400 | 34050 | 34050 | 34050 | 34050 | 118 |
| 360 | 20241126 | 131600 | 4091110500 | 34050 | 34050 | 34050 | 34050 | 36 |
| 361 | 20241126 | 131500 | 4089884700 | 34100 | 34050 | 34100 | 34050 | 295 |
| 362 | 20241126 | 131400 | 4079835750 | 34050 | 34050 | 34050 | 34050 | 63 |
| 363 | 20241126 | 131300 | 4077690600 | 34050 | 34050 | 34050 | 34050 | 49 |
| 364 | 20241126 | 131200 | 4076022150 | 34050 | 34100 | 34100 | 34050 | 1228 |
| 365 | 20241126 | 131100 | 4034206700 | 34100 | 34100 | 34100 | 34100 | 233 |
| 366 | 20241126 | 131000 | 4026261400 | 34100 | 34100 | 34100 | 34100 | 50 |
| 367 | 20241126 | 130900 | 4024556400 | 34100 | 34100 | 34100 | 34100 | 256 |
| 368 | 20241126 | 130800 | 4015826800 | 34100 | 34100 | 34100 | 34100 | 380 |
| 369 | 20241126 | 130700 | 4002868800 | 34100 | 34100 | 34100 | 34100 | 192 |
| 370 | 20241126 | 130600 | 3996321600 | 34150 | 34100 | 34150 | 34100 | 101 |
| 371 | 20241126 | 130500 | 3992873250 | 34100 | 34100 | 34100 | 34100 | 56 |
| 372 | 20241126 | 130400 | 3990963650 | 34100 | 34100 | 34100 | 34100 | 21 |
| 373 | 20241126 | 130300 | 3990247550 | 34100 | 34100 | 34150 | 34100 | 265 |
| 374 | 20241126 | 130200 | 3981208250 | 34100 | 34150 | 34150 | 34100 | 90 |
| 375 | 20241126 | 130100 | 3978135550 | 34150 | 34100 | 34150 | 34100 | 143 |
| 376 | 20241126 | 130000 | 3973253050 | 34100 | 34100 | 34150 | 34100 | 71 |
| 377 | 20241126 | 125900 | 3970830450 | 34100 | 34100 | 34100 | 34100 | 487 |
| 378 | 20241126 | 125800 | 3954223750 | 34100 | 34100 | 34100 | 34100 | 26 |
| 379 | 20241126 | 125700 | 3953337150 | 34100 | 34050 | 34100 | 34050 | 286 |
| 380 | 20241126 | 125600 | 3943586800 | 34050 | 34050 | 34050 | 34050 | 448 |
| 381 | 20241126 | 125500 | 3928332400 | 34050 | 34050 | 34050 | 34050 | 21 |
| 382 | 20241126 | 125400 | 3927617350 | 34000 | 34050 | 34050 | 34000 | 183 |
| 383 | 20241126 | 125300 | 3921387150 | 34000 | 34000 | 34050 | 34000 | 77 |
| 384 | 20241126 | 125200 | 3918768100 | 34050 | 34050 | 34050 | 34050 | 407 |
| 385 | 20241126 | 125100 | 3904909750 | 34100 | 34050 | 34100 | 34050 | 77 |
| 386 | 20241126 | 125000 | 3902287750 | 34100 | 34050 | 34100 | 34050 | 87 |
| 387 | 20241126 | 124900 | 3899325300 | 34050 | 34050 | 34050 | 34050 | 47 |
| 388 | 20241126 | 124800 | 3897724950 | 34050 | 34050 | 34050 | 34050 | 489 |
| 389 | 20241126 | 124700 | 3881074500 | 34050 | 34050 | 34050 | 34000 | 465 |
| 390 | 20241126 | 124600 | 3865242050 | 34000 | 34050 | 34050 | 34000 | 964 |
| 391 | 20241126 | 124500 | 3832422600 | 34050 | 34050 | 34050 | 34050 | 105 |
| 392 | 20241126 | 124400 | 3828847350 | 34050 | 34050 | 34050 | 34050 | 184 |
| 393 | 20241126 | 124300 | 3822582150 | 34050 | 34050 | 34050 | 34050 | 43 |
| 394 | 20241126 | 124200 | 3821118000 | 34100 | 34100 | 34100 | 34050 | 74 |
| 395 | 20241126 | 124100 | 3818596150 | 34050 | 34050 | 34100 | 34050 | 44 |
| 396 | 20241126 | 124000 | 3817097750 | 34050 | 34050 | 34100 | 34050 | 230 |
| 397 | 20241126 | 123900 | 3809265100 | 34050 | 34000 | 34050 | 34000 | 173 |
| 398 | 20241126 | 123800 | 3803376000 | 34000 | 34000 | 34050 | 34000 | 833 |
| 399 | 20241126 | 123700 | 3775050400 | 34050 | 34050 | 34050 | 34000 | 937 |
| 400 | 20241126 | 123600 | 3743147650 | 34050 | 34050 | 34050 | 34050 | 51 |
| 401 | 20241126 | 123500 | 3741411100 | 34050 | 34100 | 34100 | 34050 | 28 |
| 402 | 20241126 | 123400 | 3740457200 | 34050 | 34050 | 34100 | 34050 | 93 |
| 403 | 20241126 | 123300 | 3737289050 | 34100 | 34050 | 34100 | 34050 | 190 |
| 404 | 20241126 | 123200 | 3730819500 | 34100 | 34050 | 34100 | 34050 | 446 |
| 405 | 20241126 | 123100 | 3715613150 | 34050 | 34050 | 34100 | 34050 | 48 |
| 406 | 20241126 | 123000 | 3713978650 | 34050 | 34050 | 34050 | 34050 | 43 |
| 407 | 20241126 | 122900 | 3712514500 | 34050 | 34100 | 34100 | 34050 | 879 |
| 408 | 20241126 | 122800 | 3682584500 | 34050 | 34050 | 34050 | 34050 | 102 |
| 409 | 20241126 | 122700 | 3679111400 | 34100 | 34050 | 34100 | 34050 | 44 |
| 410 | 20241126 | 122600 | 3677613150 | 34050 | 34050 | 34050 | 34050 | 21 |
| 411 | 20241126 | 122500 | 3676898100 | 34050 | 34150 | 34150 | 34050 | 277 |
| 412 | 20241126 | 122400 | 3667461750 | 34100 | 34100 | 34100 | 34100 | 83 |
| 413 | 20241126 | 122300 | 3664631450 | 34100 | 34100 | 34100 | 34100 | 44 |
| 414 | 20241126 | 122200 | 3663131050 | 34100 | 34100 | 34100 | 34100 | 16 |
| 415 | 20241126 | 122100 | 3662585450 | 34100 | 34100 | 34150 | 34100 | 231 |
| 416 | 20241126 | 122000 | 3654708200 | 34100 | 34100 | 34100 | 34100 | 47 |
| 417 | 20241126 | 121900 | 3653105500 | 34100 | 34100 | 34100 | 34100 | 40 |
| 418 | 20241126 | 121800 | 3651741500 | 34100 | 34100 | 34100 | 34100 | 226 |
| 419 | 20241126 | 121700 | 3644034900 | 34100 | 34100 | 34150 | 34100 | 98 |
| 420 | 20241126 | 121600 | 3640693050 | 34100 | 34100 | 34100 | 34100 | 37 |
| 421 | 20241126 | 121500 | 3639431350 | 34100 | 34100 | 34100 | 34100 | 37 |
| 422 | 20241126 | 121400 | 3638169650 | 34100 | 34100 | 34100 | 34100 | 229 |
| 423 | 20241126 | 121300 | 3630360750 | 34150 | 34100 | 34150 | 34100 | 28 |
| 424 | 20241126 | 121200 | 3629405200 | 34150 | 34100 | 34150 | 34100 | 118 |
| 425 | 20241126 | 121100 | 3625377200 | 34100 | 34100 | 34100 | 34100 | 37 |
| 426 | 20241126 | 121000 | 3624115500 | 34100 | 34100 | 34100 | 34100 | 234 |
| 427 | 20241126 | 120900 | 3616136100 | 34100 | 34100 | 34100 | 34100 | 77 |
| 428 | 20241126 | 120800 | 3613510400 | 34100 | 34100 | 34100 | 34100 | 44 |
| 429 | 20241126 | 120700 | 3612010000 | 34050 | 34050 | 34100 | 34050 | 394 |
| 430 | 20241126 | 120600 | 3598592600 | 34100 | 34050 | 34100 | 34050 | 199 |
| 431 | 20241126 | 120500 | 3591816450 | 34100 | 34050 | 34100 | 34050 | 149 |
| 432 | 20241126 | 120400 | 3586736500 | 34100 | 34050 | 34100 | 34050 | 78 |
| 433 | 20241126 | 120300 | 3584078600 | 34100 | 34100 | 34100 | 34050 | 175 |
| 434 | 20241126 | 120200 | 3578117750 | 34100 | 34100 | 34100 | 34100 | 541 |
| 435 | 20241126 | 120100 | 3559669650 | 34100 | 34100 | 34100 | 34100 | 49 |
| 436 | 20241126 | 120000 | 3557998750 | 34100 | 34100 | 34150 | 34100 | 154 |
| 437 | 20241126 | 115900 | 3552742350 | 34100 | 34100 | 34100 | 34100 | 283 |
| 438 | 20241126 | 115800 | 3543092050 | 34100 | 34100 | 34100 | 34100 | 74 |
| 439 | 20241126 | 115700 | 3540568650 | 34100 | 34100 | 34100 | 34100 | 7 |
| 440 | 20241126 | 115600 | 3540329950 | 34100 | 34050 | 34100 | 34050 | 90 |
| 441 | 20241126 | 115500 | 3537262700 | 34050 | 34100 | 34100 | 34050 | 211 |
| 442 | 20241126 | 115400 | 3530069600 | 34100 | 34100 | 34100 | 34050 | 840 |
| 443 | 20241126 | 115300 | 3501459400 | 34100 | 34100 | 34100 | 34100 | 114 |
| 444 | 20241126 | 115200 | 3497572000 | 34050 | 34100 | 34100 | 34050 | 81 |
| 445 | 20241126 | 115100 | 3494810900 | 34100 | 34150 | 34150 | 34100 | 251 |
| 446 | 20241126 | 115000 | 3486250300 | 34150 | 34100 | 34150 | 34100 | 57 |
| 447 | 20241126 | 114900 | 3484306550 | 34100 | 34100 | 34150 | 34100 | 182 |
| 448 | 20241126 | 114800 | 3478100300 | 34100 | 34100 | 34100 | 34100 | 84 |
| 449 | 20241126 | 114700 | 3475235900 | 34100 | 34050 | 34100 | 34050 | 339 |
| 450 | 20241126 | 114600 | 3463688900 | 34100 | 34100 | 34100 | 34100 | 140 |
| 451 | 20241126 | 114500 | 3458914900 | 34100 | 34150 | 34150 | 34100 | 26 |
| 452 | 20241126 | 114400 | 3458027850 | 34100 | 34100 | 34100 | 34100 | 118 |
| 453 | 20241126 | 114300 | 3454004050 | 34100 | 34100 | 34100 | 34100 | 294 |
| 454 | 20241126 | 114200 | 3443978650 | 34100 | 34100 | 34150 | 34100 | 666 |
| 455 | 20241126 | 114100 | 3421237750 | 34100 | 34100 | 34100 | 34100 | 86 |
| 456 | 20241126 | 114000 | 3418305150 | 34100 | 34100 | 34100 | 34100 | 103 |
| 457 | 20241126 | 113900 | 3414792850 | 34100 | 34100 | 34100 | 34100 | 180 |
| 458 | 20241126 | 113800 | 3408654850 | 34100 | 34100 | 34100 | 34100 | 106 |
| 459 | 20241126 | 113700 | 3405040250 | 34100 | 34100 | 34150 | 34100 | 465 |
| 460 | 20241126 | 113600 | 3389183250 | 34100 | 34100 | 34100 | 34100 | 219 |
| 461 | 20241126 | 113500 | 3381715350 | 34100 | 34100 | 34100 | 34100 | 26 |
| 462 | 20241126 | 113400 | 3380828750 | 34100 | 34100 | 34150 | 34100 | 56 |
| 463 | 20241126 | 113300 | 3378918650 | 34100 | 34100 | 34100 | 34100 | 37 |
| 464 | 20241126 | 113200 | 3377656950 | 34100 | 34100 | 34100 | 34100 | 233 |
| 465 | 20241126 | 113100 | 3369711650 | 34100 | 34100 | 34100 | 34100 | 106 |
| 466 | 20241126 | 113000 | 3366097050 | 34100 | 34100 | 34100 | 34100 | 45 |
| 467 | 20241126 | 112900 | 3364562550 | 34100 | 34100 | 34150 | 34100 | 644 |
| 468 | 20241126 | 112800 | 3342602100 | 34150 | 34100 | 34150 | 34100 | 210 |
| 469 | 20241126 | 112700 | 3335440400 | 34150 | 34100 | 34150 | 34100 | 78 |
| 470 | 20241126 | 112600 | 3332778900 | 34150 | 34150 | 34150 | 34100 | 336 |
| 471 | 20241126 | 112500 | 3321305100 | 34150 | 34200 | 34200 | 34150 | 129 |
| 472 | 20241126 | 112400 | 3316894200 | 34150 | 34150 | 34150 | 34150 | 263 |
| 473 | 20241126 | 112300 | 3307912750 | 34200 | 34100 | 34200 | 34100 | 233 |
| 474 | 20241126 | 112200 | 3299956900 | 34100 | 34150 | 34150 | 34050 | 532 |
| 475 | 20241126 | 112100 | 3281816700 | 34150 | 34100 | 34150 | 34100 | 6 |
| 476 | 20241126 | 112000 | 3281611950 | 34100 | 34100 | 34150 | 34100 | 543 |
| 477 | 20241126 | 111900 | 3263095600 | 34100 | 34100 | 34100 | 34100 | 241 |
| 478 | 20241126 | 111800 | 3254877500 | 34100 | 34150 | 34200 | 34100 | 2033 |
| 479 | 20241126 | 111700 | 3185513250 | 34150 | 34300 | 34300 | 34150 | 6570 |
| 480 | 20241126 | 111600 | 2960666300 | 34300 | 34300 | 34300 | 34300 | 132 |
| 481 | 20241126 | 111500 | 2956138700 | 34300 | 34300 | 34300 | 34300 | 74 |
| 482 | 20241126 | 111400 | 2953600500 | 34300 | 34300 | 34300 | 34300 | 31 |
| 483 | 20241126 | 111300 | 2952537200 | 34300 | 34400 | 34400 | 34300 | 1054 |
| 484 | 20241126 | 111200 | 2916333000 | 34400 | 34350 | 34400 | 34350 | 127 |
| 485 | 20241126 | 111100 | 2911965850 | 34350 | 34350 | 34400 | 34350 | 450 |
| 486 | 20241126 | 111000 | 2896489150 | 34400 | 34350 | 34400 | 34350 | 3 |
| 487 | 20241126 | 110900 | 2896386050 | 34350 | 34350 | 34400 | 34350 | 274 |
| 488 | 20241126 | 110800 | 2886974050 | 34350 | 34400 | 34400 | 34350 | 27 |
| 489 | 20241126 | 110700 | 2886046400 | 34350 | 34350 | 34400 | 34350 | 15 |
| 490 | 20241126 | 110600 | 2885530950 | 34350 | 34400 | 34400 | 34350 | 93 |
| 491 | 20241126 | 110500 | 2882334250 | 34400 | 34400 | 34400 | 34400 | 393 |
| 492 | 20241126 | 110400 | 2868815050 | 34400 | 34400 | 34400 | 34400 | 202 |
| 493 | 20241126 | 110300 | 2861866250 | 34400 | 34400 | 34450 | 34400 | 143 |
| 494 | 20241126 | 110200 | 2856947000 | 34400 | 34400 | 34450 | 34400 | 440 |
| 495 | 20241126 | 110100 | 2841791000 | 34400 | 34450 | 34450 | 34400 | 672 |
| 496 | 20241126 | 110000 | 2818649350 | 34450 | 34450 | 34450 | 34450 | 86 |
| 497 | 20241126 | 105900 | 2815686650 | 34450 | 34450 | 34450 | 34450 | 40 |
| 498 | 20241126 | 105800 | 2814308650 | 34450 | 34500 | 34500 | 34450 | 163 |
| 499 | 20241126 | 105700 | 2808686750 | 34500 | 34500 | 34500 | 34500 | 64 |
| 500 | 20241126 | 105600 | 2806478750 | 34500 | 34500 | 34500 | 34500 | 65 |
| 501 | 20241126 | 105500 | 2804236250 | 34500 | 34500 | 34500 | 34500 | 88 |
| 502 | 20241126 | 105400 | 2801200250 | 34500 | 34500 | 34550 | 34450 | 393 |
| 503 | 20241126 | 105300 | 2787643650 | 34500 | 34500 | 34550 | 34500 | 187 |
| 504 | 20241126 | 105200 | 2781191850 | 34550 | 34500 | 34550 | 34500 | 84 |
| 505 | 20241126 | 105100 | 2778293350 | 34550 | 34450 | 34550 | 34450 | 67 |
| 506 | 20241126 | 105000 | 2775983250 | 34500 | 34500 | 34500 | 34450 | 476 |
| 507 | 20241126 | 104900 | 2759570800 | 34500 | 34450 | 34500 | 34450 | 91 |
| 508 | 20241126 | 104800 | 2756435700 | 34450 | 34400 | 34450 | 34400 | 137 |
| 509 | 20241126 | 104700 | 2751717900 | 34400 | 34450 | 34450 | 34400 | 348 |
| 510 | 20241126 | 104600 | 2739734800 | 34450 | 34450 | 34450 | 34450 | 220 |
| 511 | 20241126 | 104500 | 2732155800 | 34450 | 34450 | 34450 | 34450 | 90 |
| 512 | 20241126 | 104400 | 2729055300 | 34450 | 34450 | 34450 | 34450 | 62 |
| 513 | 20241126 | 104300 | 2726919400 | 34450 | 34450 | 34450 | 34450 | 37 |
| 514 | 20241126 | 104200 | 2725644750 | 34450 | 34500 | 34550 | 34450 | 603 |
| 515 | 20241126 | 104100 | 2704849300 | 34500 | 34500 | 34550 | 34500 | 47 |
| 516 | 20241126 | 104000 | 2703227750 | 34550 | 34550 | 34550 | 34550 | 153 |
| 517 | 20241126 | 103900 | 2697941600 | 34550 | 34550 | 34550 | 34550 | 197 |
| 518 | 20241126 | 103800 | 2691135250 | 34600 | 34600 | 34600 | 34600 | 177 |
| 519 | 20241126 | 103700 | 2685011050 | 34600 | 34600 | 34600 | 34600 | 156 |
| 520 | 20241126 | 103600 | 2679613450 | 34600 | 34550 | 34600 | 34500 | 177 |
| 521 | 20241126 | 103500 | 2673496400 | 34550 | 34500 | 34550 | 34500 | 454 |
| 522 | 20241126 | 103400 | 2657820200 | 34500 | 34500 | 34500 | 34500 | 85 |
| 523 | 20241126 | 103300 | 2654887700 | 34500 | 34500 | 34550 | 34500 | 50 |
| 524 | 20241126 | 103200 | 2653162600 | 34550 | 34500 | 34550 | 34500 | 66 |
| 525 | 20241126 | 103100 | 2650884200 | 34500 | 34550 | 34600 | 34500 | 553 |
| 526 | 20241126 | 103000 | 2631776050 | 34550 | 34550 | 34550 | 34550 | 36 |
| 527 | 20241126 | 102900 | 2630532250 | 34550 | 34500 | 34550 | 34500 | 92 |
| 528 | 20241126 | 102800 | 2627354550 | 34500 | 34500 | 34500 | 34500 | 280 |
| 529 | 20241126 | 102700 | 2617694550 | 34450 | 34450 | 34450 | 34450 | 199 |
| 530 | 20241126 | 102600 | 2610839000 | 34450 | 34450 | 34500 | 34450 | 175 |
| 531 | 20241126 | 102500 | 2604808500 | 34450 | 34450 | 34450 | 34450 | 84 |
| 532 | 20241126 | 102400 | 2601914700 | 34450 | 34500 | 34500 | 34450 | 1433 |
| 533 | 20241126 | 102300 | 2552477850 | 34500 | 34450 | 34500 | 34450 | 170 |
| 534 | 20241126 | 102200 | 2546614750 | 34450 | 34450 | 34500 | 34450 | 80 |
| 535 | 20241126 | 102100 | 2543858500 | 34500 | 34400 | 34500 | 34400 | 154 |
| 536 | 20241126 | 102000 | 2538553550 | 34400 | 34350 | 34400 | 34350 | 300 |
| 537 | 20241126 | 101900 | 2528242850 | 34350 | 34300 | 34350 | 34300 | 248 |
| 538 | 20241126 | 101800 | 2519725350 | 34300 | 34300 | 34300 | 34300 | 80 |
| 539 | 20241126 | 101700 | 2516981350 | 34300 | 34300 | 34300 | 34300 | 151 |
| 540 | 20241126 | 101600 | 2511802050 | 34300 | 34300 | 34300 | 34300 | 285 |
| 541 | 20241126 | 101500 | 2502026550 | 34350 | 34300 | 34350 | 34300 | 128 |
| 542 | 20241126 | 101400 | 2497635200 | 34300 | 34300 | 34350 | 34300 | 140 |
| 543 | 20241126 | 101300 | 2492832750 | 34300 | 34350 | 34400 | 34300 | 286 |
| 544 | 20241126 | 101200 | 2483009400 | 34350 | 34400 | 34450 | 34350 | 416 |
| 545 | 20241126 | 101100 | 2468699050 | 34400 | 34400 | 34400 | 34400 | 48 |
| 546 | 20241126 | 101000 | 2467047850 | 34400 | 34450 | 34500 | 34400 | 110 |
| 547 | 20241126 | 100900 | 2463260300 | 34500 | 34450 | 34600 | 34450 | 1988 |
| 548 | 20241126 | 100800 | 2394693600 | 34450 | 34400 | 34450 | 34400 | 441 |
| 549 | 20241126 | 100700 | 2379514200 | 34350 | 34400 | 34400 | 34350 | 79 |
| 550 | 20241126 | 100600 | 2376798000 | 34350 | 34300 | 34350 | 34300 | 57 |
| 551 | 20241126 | 100500 | 2374840200 | 34350 | 34300 | 34350 | 34300 | 280 |
| 552 | 20241126 | 100400 | 2365233700 | 34300 | 34300 | 34350 | 34300 | 218 |
| 553 | 20241126 | 100300 | 2357755750 | 34300 | 34300 | 34300 | 34300 | 20 |
| 554 | 20241126 | 100200 | 2357069750 | 34300 | 34300 | 34300 | 34300 | 35 |
| 555 | 20241126 | 100100 | 2355869250 | 34300 | 34300 | 34300 | 34250 | 438 |
| 556 | 20241126 | 100000 | 2340861150 | 34250 | 34300 | 34300 | 34250 | 361 |
| 557 | 20241126 | 095900 | 2328490250 | 34300 | 34350 | 34350 | 34300 | 1356 |
| 558 | 20241126 | 095800 | 2281978600 | 34350 | 34300 | 34350 | 34300 | 73 |
| 559 | 20241126 | 095700 | 2279472200 | 34350 | 34350 | 34400 | 34300 | 316 |
| 560 | 20241126 | 095600 | 2268618450 | 34350 | 34300 | 34400 | 34300 | 891 |
| 561 | 20241126 | 095500 | 2238026450 | 34350 | 34300 | 34350 | 34300 | 355 |
| 562 | 20241126 | 095400 | 2225833150 | 34300 | 34300 | 34350 | 34300 | 272 |
| 563 | 20241126 | 095300 | 2216495400 | 34300 | 34300 | 34300 | 34250 | 912 |
| 564 | 20241126 | 095200 | 2185221650 | 34300 | 34350 | 34350 | 34300 | 1015 |
| 565 | 20241126 | 095100 | 2150403000 | 34300 | 34300 | 34350 | 34300 | 1062 |
| 566 | 20241126 | 095000 | 2113976100 | 34300 | 34400 | 34400 | 34300 | 1377 |
| 567 | 20241126 | 094900 | 2066676450 | 34400 | 34400 | 34400 | 34350 | 694 |
| 568 | 20241126 | 094800 | 2042803450 | 34350 | 34400 | 34450 | 34350 | 438 |
| 569 | 20241126 | 094700 | 2027744850 | 34400 | 34550 | 34550 | 34400 | 4744 |
| 570 | 20241126 | 094600 | 1864316400 | 34550 | 34550 | 34550 | 34500 | 72 |
| 571 | 20241126 | 094500 | 1861829050 | 34550 | 34700 | 34700 | 34500 | 5886 |
| 572 | 20241126 | 094400 | 1658342300 | 34700 | 34650 | 34700 | 34650 | 30 |
| 573 | 20241126 | 094300 | 1657301500 | 34700 | 34650 | 34700 | 34600 | 384 |
| 574 | 20241126 | 094200 | 1643989350 | 34650 | 34650 | 34650 | 34600 | 34 |
| 575 | 20241126 | 094100 | 1642811900 | 34650 | 34600 | 34650 | 34600 | 212 |
| 576 | 20241126 | 094000 | 1635476650 | 34600 | 34600 | 34600 | 34600 | 643 |
| 577 | 20241126 | 093900 | 1613228850 | 34550 | 34600 | 34600 | 34500 | 1958 |
| 578 | 20241126 | 093800 | 1545543100 | 34600 | 34750 | 34750 | 34600 | 1166 |
| 579 | 20241126 | 093700 | 1505127400 | 34750 | 34750 | 34750 | 34750 | 476 |
| 580 | 20241126 | 093600 | 1488586400 | 34750 | 34800 | 34800 | 34750 | 301 |
| 581 | 20241126 | 093500 | 1478126600 | 34800 | 34800 | 34800 | 34800 | 604 |
| 582 | 20241126 | 093400 | 1457107400 | 34850 | 34750 | 34850 | 34700 | 1314 |
| 583 | 20241126 | 093300 | 1411482850 | 34750 | 34900 | 34900 | 34750 | 1412 |
| 584 | 20241126 | 093200 | 1362307900 | 34900 | 34900 | 34950 | 34900 | 274 |
| 585 | 20241126 | 093100 | 1352739650 | 34900 | 34800 | 34900 | 34800 | 165 |
| 586 | 20241126 | 093000 | 1346989950 | 34800 | 34800 | 34850 | 34800 | 283 |
| 587 | 20241126 | 092900 | 1337135650 | 34800 | 34650 | 34800 | 34650 | 719 |
| 588 | 20241126 | 092800 | 1312211950 | 34600 | 34450 | 34600 | 34450 | 1002 |
| 589 | 20241126 | 092700 | 1277670100 | 34450 | 34650 | 34650 | 34450 | 1605 |
| 590 | 20241126 | 092600 | 1222285550 | 34550 | 34550 | 34550 | 34500 | 1608 |
| 591 | 20241126 | 092500 | 1166736500 | 34650 | 34650 | 34800 | 34600 | 1581 |
| 592 | 20241126 | 092400 | 1111973500 | 34650 | 34700 | 34700 | 34650 | 518 |
| 593 | 20241126 | 092300 | 1093999850 | 34700 | 34800 | 34800 | 34700 | 771 |
| 594 | 20241126 | 092200 | 1067237950 | 34750 | 34750 | 34800 | 34700 | 442 |
| 595 | 20241126 | 092100 | 1051878400 | 34750 | 34750 | 34750 | 34700 | 143 |
| 596 | 20241126 | 092000 | 1046914150 | 34750 | 34700 | 34750 | 34700 | 38 |
| 597 | 20241126 | 091900 | 1045594400 | 34750 | 34750 | 34800 | 34700 | 700 |
| 598 | 20241126 | 091800 | 1021279750 | 34800 | 34800 | 34850 | 34750 | 826 |
| 599 | 20241126 | 091700 | 992534150 | 34850 | 34750 | 34850 | 34700 | 219 |
| 600 | 20241126 | 091600 | 984920000 | 34750 | 34800 | 34950 | 34700 | 1459 |
| 601 | 20241126 | 091500 | 934196800 | 34850 | 34950 | 34950 | 34850 | 812 |
| 602 | 20241126 | 091400 | 905870400 | 34950 | 35050 | 35100 | 34950 | 568 |
| 603 | 20241126 | 091300 | 885973950 | 35050 | 35050 | 35050 | 35000 | 1109 |
| 604 | 20241126 | 091200 | 847120800 | 35050 | 35000 | 35050 | 35000 | 289 |
| 605 | 20241126 | 091100 | 836998100 | 34950 | 34900 | 34950 | 34900 | 368 |
| 606 | 20241126 | 091000 | 824146250 | 34950 | 34800 | 34950 | 34700 | 560 |
| 607 | 20241126 | 090900 | 804660550 | 34750 | 34700 | 34850 | 34700 | 766 |
| 608 | 20241126 | 090800 | 778009100 | 34750 | 34650 | 34800 | 34650 | 481 |
| 609 | 20241126 | 090700 | 761311300 | 34650 | 34850 | 34850 | 34650 | 3084 |
| 610 | 20241126 | 090600 | 654282300 | 34800 | 34800 | 34850 | 34700 | 552 |
| 611 | 20241126 | 090500 | 635102900 | 34800 | 35000 | 35050 | 34750 | 2865 |
| 612 | 20241126 | 090400 | 535002250 | 35050 | 35000 | 35100 | 35000 | 265 |
| 613 | 20241126 | 090300 | 525716200 | 35000 | 35200 | 35200 | 35000 | 3602 |
| 614 | 20241126 | 090200 | 399406300 | 35150 | 35250 | 35250 | 35050 | 2207 |
| 615 | 20241126 | 090100 | 321809950 | 35250 | 35300 | 35350 | 35200 | 2488 |
| 616 | 20241126 | 090000 | 234104700 | 35300 | 35500 | 35500 | 35250 | 5539 |