31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 183100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 8402 |
| 3 | 20241126 | 183000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20241126 | 182900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20241126 | 182800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20241126 | 182700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20241126 | 182600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20241126 | 182500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20241126 | 182400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20241126 | 182300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20241126 | 182200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20241126 | 182100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20241126 | 182000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20241126 | 181900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20241126 | 181800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20241126 | 181700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20241126 | 181600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20241126 | 181500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20241126 | 181400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20241126 | 181300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20241126 | 181200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20241126 | 181100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20241126 | 181000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20241126 | 180900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20241126 | 180800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20241126 | 180700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20241126 | 180600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20241126 | 180500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20241126 | 180400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20241126 | 180300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20241126 | 180200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20241126 | 180100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 8402 |
| 33 | 20241126 | 180000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20241126 | 175900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20241126 | 175800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20241126 | 175700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20241126 | 175600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20241126 | 175500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20241126 | 175400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20241126 | 175300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20241126 | 175200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20241126 | 175100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20241126 | 175000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20241126 | 174900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20241126 | 174800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20241126 | 174700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20241126 | 174600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20241126 | 174500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20241126 | 174400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20241126 | 174300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20241126 | 174200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20241126 | 174100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20241126 | 174000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20241126 | 173900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20241126 | 173800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20241126 | 173700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20241126 | 173600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20241126 | 173500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20241126 | 173400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20241126 | 173300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20241126 | 173200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20241126 | 173100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 8402 |
| 63 | 20241126 | 173000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20241126 | 172900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20241126 | 172800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20241126 | 172700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20241126 | 172600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20241126 | 172500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20241126 | 172400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20241126 | 172300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20241126 | 172200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20241126 | 172100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20241126 | 172000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20241126 | 171900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20241126 | 171800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20241126 | 171700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20241126 | 171600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20241126 | 171500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20241126 | 171400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20241126 | 171300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20241126 | 171200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20241126 | 171100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20241126 | 171000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20241126 | 170900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20241126 | 170800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20241126 | 170700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20241126 | 170600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20241126 | 170500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20241126 | 170400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20241126 | 170300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20241126 | 170200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20241126 | 170100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 8402 |
| 93 | 20241126 | 170000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20241126 | 165900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20241126 | 165800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20241126 | 165700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20241126 | 165600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20241126 | 165500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20241126 | 165400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20241126 | 165300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20241126 | 165200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20241126 | 165100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20241126 | 165000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20241126 | 164900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20241126 | 164800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20241126 | 164700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20241126 | 164600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20241126 | 164500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20241126 | 164400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20241126 | 164300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20241126 | 164200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20241126 | 164100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20241126 | 164000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20241126 | 163900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20241126 | 163800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20241126 | 163700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20241126 | 163600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20241126 | 163500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20241126 | 163400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20241126 | 163300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20241126 | 163200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20241126 | 163100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 8402 |
| 123 | 20241126 | 163000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20241126 | 162900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20241126 | 162800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20241126 | 162700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20241126 | 162600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20241126 | 162500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20241126 | 162400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20241126 | 162300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20241126 | 162200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20241126 | 162100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20241126 | 162000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20241126 | 161900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20241126 | 161800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20241126 | 161700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20241126 | 161600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20241126 | 161500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20241126 | 161400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20241126 | 161300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20241126 | 161200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20241126 | 161100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20241126 | 161000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20241126 | 160900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20241126 | 160800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20241126 | 160700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20241126 | 160600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20241126 | 160500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20241126 | 160400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20241126 | 160300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20241126 | 160200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20241126 | 160100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 8402 |
| 153 | 20241126 | 160000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20241126 | 155900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20241126 | 155800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20241126 | 155700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20241126 | 155600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20241126 | 155500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20241126 | 155400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20241126 | 155300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20241126 | 155200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20241126 | 155100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20241126 | 155000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20241126 | 154900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20241126 | 154800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20241126 | 154700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20241126 | 154600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20241126 | 154500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20241126 | 154400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20241126 | 154300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20241126 | 154200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20241126 | 154100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20241126 | 154000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20241126 | 153900 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20241126 | 153800 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20241126 | 153700 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20241126 | 153600 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20241126 | 153500 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20241126 | 153400 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20241126 | 153300 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20241126 | 153200 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20241126 | 153100 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 8402 |
| 183 | 20241126 | 153000 | 45543004650 | 44100 | 44100 | 44100 | 44100 | 8402 |
| 184 | 20241126 | 152900 | 45172476450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20241126 | 152800 | 45172476450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20241126 | 152700 | 45172476450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20241126 | 152600 | 45172476450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20241126 | 152500 | 45172476450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20241126 | 152400 | 45172476450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20241126 | 152300 | 45172476450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20241126 | 152200 | 45172476450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20241126 | 152100 | 45172476450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20241126 | 152000 | 45172476450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20241126 | 151900 | 45172476450 | 44050 | 44050 | 44050 | 43950 | 2057 |
| 195 | 20241126 | 151800 | 45081924300 | 44050 | 44000 | 44050 | 43950 | 896 |
| 196 | 20241126 | 151700 | 45042513550 | 44000 | 44000 | 44050 | 44000 | 824 |
| 197 | 20241126 | 151600 | 45006256300 | 44000 | 44100 | 44100 | 44000 | 1465 |
| 198 | 20241126 | 151500 | 44941757700 | 44050 | 44100 | 44100 | 44050 | 693 |
| 199 | 20241126 | 151400 | 44911214750 | 44100 | 44050 | 44100 | 44050 | 176 |
| 200 | 20241126 | 151300 | 44903459550 | 44050 | 44050 | 44100 | 44050 | 209 |
| 201 | 20241126 | 151200 | 44894250850 | 44100 | 44000 | 44100 | 44000 | 1404 |
| 202 | 20241126 | 151100 | 44832423050 | 44000 | 43950 | 44000 | 43950 | 294 |
| 203 | 20241126 | 151000 | 44819489450 | 43950 | 44000 | 44000 | 43950 | 1124 |
| 204 | 20241126 | 150900 | 44770050100 | 43950 | 43950 | 44000 | 43900 | 218 |
| 205 | 20241126 | 150800 | 44760474850 | 44000 | 44050 | 44050 | 43900 | 1144 |
| 206 | 20241126 | 150700 | 44710231050 | 44000 | 44000 | 44100 | 43950 | 1460 |
| 207 | 20241126 | 150600 | 44646014400 | 43950 | 44000 | 44000 | 43900 | 1106 |
| 208 | 20241126 | 150500 | 44597435050 | 43950 | 44000 | 44000 | 43950 | 181 |
| 209 | 20241126 | 150400 | 44589474300 | 43950 | 44000 | 44050 | 43950 | 935 |
| 210 | 20241126 | 150300 | 44548345150 | 44000 | 44000 | 44000 | 43950 | 304 |
| 211 | 20241126 | 150200 | 44534980700 | 43950 | 44000 | 44000 | 43950 | 986 |
| 212 | 20241126 | 150100 | 44491605700 | 44050 | 44050 | 44050 | 44000 | 162 |
| 213 | 20241126 | 150000 | 44484471500 | 44050 | 44100 | 44100 | 44050 | 274 |
| 214 | 20241126 | 145900 | 44472397850 | 44100 | 44100 | 44100 | 44050 | 412 |
| 215 | 20241126 | 145800 | 44454248100 | 44100 | 44100 | 44100 | 44000 | 404 |
| 216 | 20241126 | 145700 | 44436442500 | 44100 | 43950 | 44100 | 43950 | 1648 |
| 217 | 20241126 | 145600 | 44363932750 | 43950 | 43850 | 43950 | 43850 | 173 |
| 218 | 20241126 | 145500 | 44356336100 | 43900 | 43950 | 43950 | 43850 | 350 |
| 219 | 20241126 | 145400 | 44340974800 | 43900 | 43900 | 43950 | 43900 | 857 |
| 220 | 20241126 | 145300 | 44303345350 | 43900 | 43950 | 43950 | 43900 | 299 |
| 221 | 20241126 | 145200 | 44290207900 | 43950 | 43950 | 44000 | 43900 | 304 |
| 222 | 20241126 | 145100 | 44276855050 | 43950 | 43950 | 44000 | 43950 | 357 |
| 223 | 20241126 | 145000 | 44261163600 | 44000 | 44000 | 44000 | 43950 | 203 |
| 224 | 20241126 | 144900 | 44252238400 | 43950 | 43900 | 43950 | 43900 | 475 |
| 225 | 20241126 | 144800 | 44231375350 | 43900 | 43950 | 43950 | 43900 | 204 |
| 226 | 20241126 | 144700 | 44222417300 | 43900 | 43950 | 43950 | 43900 | 251 |
| 227 | 20241126 | 144600 | 44211387400 | 43950 | 43950 | 44000 | 43900 | 891 |
| 228 | 20241126 | 144500 | 44172228000 | 43900 | 43900 | 43950 | 43900 | 559 |
| 229 | 20241126 | 144400 | 44147684900 | 43900 | 43950 | 43950 | 43900 | 392 |
| 230 | 20241126 | 144300 | 44130469850 | 43950 | 44000 | 44000 | 43900 | 44 |
| 231 | 20241126 | 144200 | 44128535950 | 43900 | 43900 | 43900 | 43850 | 596 |
| 232 | 20241126 | 144100 | 44102397900 | 43850 | 43900 | 44000 | 43850 | 234 |
| 233 | 20241126 | 144000 | 44092125400 | 43900 | 43950 | 44000 | 43900 | 786 |
| 234 | 20241126 | 143900 | 44057596800 | 43950 | 44000 | 44050 | 43950 | 861 |
| 235 | 20241126 | 143800 | 44019744900 | 44000 | 44050 | 44050 | 44000 | 343 |
| 236 | 20241126 | 143700 | 44004648100 | 44050 | 44000 | 44050 | 44000 | 161 |
| 237 | 20241126 | 143600 | 43997562850 | 44000 | 44050 | 44050 | 44000 | 565 |
| 238 | 20241126 | 143500 | 43972678400 | 44050 | 43950 | 44050 | 43950 | 1224 |
| 239 | 20241126 | 143400 | 43918803200 | 43950 | 44000 | 44000 | 43900 | 243 |
| 240 | 20241126 | 143300 | 43908118200 | 44000 | 43950 | 44000 | 43900 | 311 |
| 241 | 20241126 | 143200 | 43894447200 | 43950 | 44100 | 44100 | 43950 | 1102 |
| 242 | 20241126 | 143100 | 43845927600 | 44100 | 44100 | 44100 | 44050 | 446 |
| 243 | 20241126 | 143000 | 43826277650 | 44100 | 44100 | 44100 | 44050 | 355 |
| 244 | 20241126 | 142900 | 43810637750 | 44050 | 44100 | 44100 | 44050 | 307 |
| 245 | 20241126 | 142800 | 43797113200 | 44050 | 44100 | 44100 | 44000 | 402 |
| 246 | 20241126 | 142700 | 43779403100 | 44100 | 44100 | 44100 | 44050 | 419 |
| 247 | 20241126 | 142600 | 43760941900 | 44100 | 44050 | 44100 | 44050 | 614 |
| 248 | 20241126 | 142500 | 43733874750 | 44100 | 44100 | 44100 | 44050 | 397 |
| 249 | 20241126 | 142400 | 43716369000 | 44050 | 44050 | 44100 | 44050 | 537 |
| 250 | 20241126 | 142300 | 43692690300 | 44050 | 44050 | 44100 | 44050 | 164 |
| 251 | 20241126 | 142200 | 43685464850 | 44050 | 44050 | 44100 | 44000 | 118 |
| 252 | 20241126 | 142100 | 43680266950 | 44000 | 44000 | 44050 | 43950 | 493 |
| 253 | 20241126 | 142000 | 43658574900 | 44000 | 43800 | 44000 | 43800 | 1604 |
| 254 | 20241126 | 141900 | 43588247200 | 43800 | 43800 | 43850 | 43750 | 509 |
| 255 | 20241126 | 141800 | 43565958850 | 43800 | 43600 | 43850 | 43600 | 1335 |
| 256 | 20241126 | 141700 | 43507646150 | 43600 | 43600 | 43650 | 43500 | 1787 |
| 257 | 20241126 | 141600 | 43429753400 | 43600 | 43900 | 43900 | 43600 | 5002 |
| 258 | 20241126 | 141500 | 43211229450 | 43900 | 44050 | 44100 | 43850 | 3189 |
| 259 | 20241126 | 141400 | 43071083150 | 44050 | 44100 | 44100 | 44050 | 220 |
| 260 | 20241126 | 141300 | 43061391950 | 44100 | 44050 | 44100 | 44000 | 576 |
| 261 | 20241126 | 141200 | 43036018550 | 43950 | 44150 | 44250 | 43950 | 2168 |
| 262 | 20241126 | 141100 | 42940535950 | 44250 | 44250 | 44250 | 44050 | 492 |
| 263 | 20241126 | 141000 | 42918829750 | 44250 | 44200 | 44250 | 44100 | 560 |
| 264 | 20241126 | 140900 | 42894076400 | 44200 | 44250 | 44250 | 44100 | 986 |
| 265 | 20241126 | 140800 | 42850575100 | 44250 | 44150 | 44250 | 44150 | 400 |
| 266 | 20241126 | 140700 | 42832897550 | 44150 | 44150 | 44150 | 44100 | 430 |
| 267 | 20241126 | 140600 | 42813913900 | 44150 | 44200 | 44200 | 44100 | 289 |
| 268 | 20241126 | 140500 | 42801158450 | 44200 | 44150 | 44200 | 44150 | 347 |
| 269 | 20241126 | 140400 | 42785830150 | 44200 | 44150 | 44200 | 44150 | 137 |
| 270 | 20241126 | 140300 | 42779780350 | 44150 | 44150 | 44150 | 44150 | 117 |
| 271 | 20241126 | 140200 | 42774614800 | 44150 | 44200 | 44200 | 44050 | 470 |
| 272 | 20241126 | 140100 | 42753878400 | 44200 | 44000 | 44200 | 44000 | 5131 |
| 273 | 20241126 | 140000 | 42527462750 | 44050 | 44000 | 44100 | 44000 | 320 |
| 274 | 20241126 | 135900 | 42513370500 | 43950 | 44000 | 44000 | 43950 | 129 |
| 275 | 20241126 | 135800 | 42507697000 | 44050 | 44050 | 44100 | 44050 | 148 |
| 276 | 20241126 | 135700 | 42501172800 | 44050 | 44000 | 44050 | 44000 | 134 |
| 277 | 20241126 | 135600 | 42495271100 | 44050 | 44050 | 44050 | 44000 | 333 |
| 278 | 20241126 | 135500 | 42480615050 | 44050 | 44100 | 44100 | 44000 | 359 |
| 279 | 20241126 | 135400 | 42464796600 | 44050 | 44050 | 44100 | 44050 | 93 |
| 280 | 20241126 | 135300 | 42460699450 | 44050 | 44100 | 44100 | 44050 | 312 |
| 281 | 20241126 | 135200 | 42446953400 | 44100 | 44100 | 44100 | 44050 | 180 |
| 282 | 20241126 | 135100 | 42439021700 | 44100 | 44000 | 44100 | 44000 | 349 |
| 283 | 20241126 | 135000 | 42423646800 | 44000 | 44050 | 44050 | 44000 | 104 |
| 284 | 20241126 | 134900 | 42419068200 | 44050 | 44050 | 44050 | 44000 | 146 |
| 285 | 20241126 | 134800 | 42412639800 | 44000 | 44050 | 44050 | 44000 | 195 |
| 286 | 20241126 | 134700 | 42404051150 | 44050 | 44100 | 44100 | 44050 | 82 |
| 287 | 20241126 | 134600 | 42400438150 | 44050 | 44050 | 44100 | 44000 | 411 |
| 288 | 20241126 | 134500 | 42382330950 | 44100 | 44100 | 44100 | 44050 | 775 |
| 289 | 20241126 | 134400 | 42348155200 | 44050 | 44000 | 44050 | 44000 | 949 |
| 290 | 20241126 | 134300 | 42306364350 | 44000 | 43900 | 44000 | 43900 | 453 |
| 291 | 20241126 | 134200 | 42286439500 | 43950 | 43850 | 43950 | 43850 | 90 |
| 292 | 20241126 | 134100 | 42282489400 | 43850 | 43900 | 43950 | 43850 | 177 |
| 293 | 20241126 | 134000 | 42274717600 | 43900 | 43950 | 43950 | 43900 | 149 |
| 294 | 20241126 | 133900 | 42268173550 | 43900 | 43800 | 43900 | 43800 | 213 |
| 295 | 20241126 | 133800 | 42258834550 | 43800 | 43800 | 43800 | 43750 | 452 |
| 296 | 20241126 | 133700 | 42239043700 | 43800 | 43850 | 43850 | 43750 | 998 |
| 297 | 20241126 | 133600 | 42195357800 | 43850 | 43850 | 43850 | 43800 | 104 |
| 298 | 20241126 | 133500 | 42190800000 | 43800 | 43900 | 44000 | 43800 | 389 |
| 299 | 20241126 | 133400 | 42173731750 | 43900 | 43900 | 44000 | 43900 | 214 |
| 300 | 20241126 | 133300 | 42164329350 | 43900 | 43900 | 43950 | 43900 | 343 |
| 301 | 20241126 | 133200 | 42149260300 | 43900 | 43800 | 43900 | 43750 | 3398 |
| 302 | 20241126 | 133100 | 42000428350 | 43750 | 43800 | 43800 | 43750 | 544 |
| 303 | 20241126 | 133000 | 41976612950 | 43800 | 43850 | 43850 | 43800 | 1087 |
| 304 | 20241126 | 132900 | 41928999850 | 43850 | 43900 | 43900 | 43800 | 455 |
| 305 | 20241126 | 132800 | 41909048400 | 43900 | 43900 | 43900 | 43850 | 675 |
| 306 | 20241126 | 132700 | 41879432200 | 43900 | 44050 | 44050 | 43900 | 408 |
| 307 | 20241126 | 132600 | 41861486700 | 44050 | 44000 | 44050 | 44000 | 180 |
| 308 | 20241126 | 132500 | 41853562950 | 44050 | 44000 | 44050 | 44000 | 242 |
| 309 | 20241126 | 132400 | 41842909250 | 44000 | 43950 | 44000 | 43950 | 219 |
| 310 | 20241126 | 132300 | 41833277150 | 43900 | 43850 | 43950 | 43850 | 651 |
| 311 | 20241126 | 132200 | 41804721450 | 43850 | 44000 | 44000 | 43850 | 204 |
| 312 | 20241126 | 132100 | 41795766000 | 43900 | 43900 | 43950 | 43850 | 450 |
| 313 | 20241126 | 132000 | 41776010400 | 43800 | 43950 | 44050 | 43800 | 319 |
| 314 | 20241126 | 131900 | 41762008700 | 43950 | 44100 | 44100 | 43800 | 1933 |
| 315 | 20241126 | 131800 | 41677165300 | 44000 | 43900 | 44000 | 43900 | 1133 |
| 316 | 20241126 | 131700 | 41627318300 | 44000 | 44000 | 44000 | 43850 | 277 |
| 317 | 20241126 | 131600 | 41615153450 | 44000 | 44000 | 44000 | 43850 | 2170 |
| 318 | 20241126 | 131500 | 41519875650 | 43950 | 44100 | 44100 | 43950 | 401 |
| 319 | 20241126 | 131400 | 41502224350 | 44100 | 44000 | 44100 | 44000 | 406 |
| 320 | 20241126 | 131300 | 41484354950 | 43950 | 44050 | 44050 | 43950 | 905 |
| 321 | 20241126 | 131200 | 41444538750 | 44050 | 44050 | 44100 | 44050 | 366 |
| 322 | 20241126 | 131100 | 41428413400 | 44100 | 44050 | 44150 | 44050 | 1427 |
| 323 | 20241126 | 131000 | 41365510750 | 44100 | 44200 | 44200 | 44100 | 421 |
| 324 | 20241126 | 130900 | 41346932850 | 44200 | 44150 | 44200 | 44150 | 48 |
| 325 | 20241126 | 130800 | 41344811900 | 44150 | 44200 | 44200 | 44150 | 324 |
| 326 | 20241126 | 130700 | 41330499400 | 44200 | 44200 | 44200 | 44150 | 169 |
| 327 | 20241126 | 130600 | 41323034200 | 44200 | 44100 | 44200 | 44100 | 250 |
| 328 | 20241126 | 130500 | 41311994200 | 44200 | 44150 | 44200 | 44100 | 259 |
| 329 | 20241126 | 130400 | 41300563600 | 44100 | 44100 | 44150 | 44100 | 205 |
| 330 | 20241126 | 130300 | 41291522950 | 44050 | 44250 | 44250 | 44050 | 1371 |
| 331 | 20241126 | 130200 | 41231046800 | 44250 | 44250 | 44300 | 44250 | 83 |
| 332 | 20241126 | 130100 | 41227372750 | 44300 | 44300 | 44300 | 44250 | 321 |
| 333 | 20241126 | 130000 | 41213163750 | 44300 | 44300 | 44300 | 44250 | 91 |
| 334 | 20241126 | 125900 | 41209133000 | 44250 | 44250 | 44300 | 44250 | 373 |
| 335 | 20241126 | 125800 | 41192625050 | 44250 | 44200 | 44300 | 44200 | 236 |
| 336 | 20241126 | 125700 | 41182175550 | 44200 | 44100 | 44200 | 44100 | 657 |
| 337 | 20241126 | 125600 | 41153155500 | 44150 | 44150 | 44200 | 44100 | 518 |
| 338 | 20241126 | 125500 | 41130291850 | 44150 | 44150 | 44200 | 44150 | 286 |
| 339 | 20241126 | 125400 | 41117664350 | 44150 | 44150 | 44150 | 44100 | 502 |
| 340 | 20241126 | 125300 | 41095512350 | 44150 | 44200 | 44250 | 44150 | 361 |
| 341 | 20241126 | 125200 | 41079556650 | 44250 | 44250 | 44250 | 44200 | 575 |
| 342 | 20241126 | 125100 | 41054118600 | 44300 | 44300 | 44300 | 44250 | 72 |
| 343 | 20241126 | 125000 | 41050929500 | 44300 | 44150 | 44300 | 44150 | 125 |
| 344 | 20241126 | 124900 | 41045402750 | 44250 | 44300 | 44350 | 44250 | 230 |
| 345 | 20241126 | 124800 | 41035214550 | 44350 | 44300 | 44350 | 44250 | 725 |
| 346 | 20241126 | 124700 | 41003106700 | 44250 | 44200 | 44250 | 44150 | 815 |
| 347 | 20241126 | 124600 | 40967085650 | 44150 | 44250 | 44250 | 44150 | 27 |
| 348 | 20241126 | 124500 | 40965892900 | 44100 | 44200 | 44250 | 44100 | 370 |
| 349 | 20241126 | 124400 | 40949549050 | 44200 | 43950 | 44250 | 43950 | 616 |
| 350 | 20241126 | 124300 | 40922397150 | 43900 | 44300 | 44300 | 43850 | 6088 |
| 351 | 20241126 | 124200 | 40654073350 | 44250 | 44350 | 44350 | 44250 | 70 |
| 352 | 20241126 | 124100 | 40650972050 | 44350 | 44200 | 44350 | 44200 | 509 |
| 353 | 20241126 | 124000 | 40628465500 | 44250 | 44250 | 44400 | 44200 | 740 |
| 354 | 20241126 | 123900 | 40595732300 | 44250 | 44350 | 44400 | 44250 | 447 |
| 355 | 20241126 | 123800 | 40575926650 | 44350 | 44450 | 44550 | 44350 | 467 |
| 356 | 20241126 | 123700 | 40555179750 | 44450 | 44500 | 44550 | 44450 | 187 |
| 357 | 20241126 | 123600 | 40546861400 | 44500 | 44400 | 44500 | 44350 | 108 |
| 358 | 20241126 | 123500 | 40542064300 | 44400 | 44400 | 44400 | 44350 | 107 |
| 359 | 20241126 | 123400 | 40537317400 | 44400 | 44550 | 44550 | 44400 | 919 |
| 360 | 20241126 | 123300 | 40496486300 | 44550 | 44550 | 44550 | 44450 | 710 |
| 361 | 20241126 | 123200 | 40464870200 | 44650 | 44650 | 44650 | 44550 | 170 |
| 362 | 20241126 | 123100 | 40457281900 | 44650 | 44650 | 44650 | 44550 | 888 |
| 363 | 20241126 | 123000 | 40417667350 | 44650 | 44600 | 44650 | 44600 | 98 |
| 364 | 20241126 | 122900 | 40413292850 | 44600 | 44500 | 44600 | 44500 | 623 |
| 365 | 20241126 | 122800 | 40385522200 | 44500 | 44500 | 44500 | 44500 | 107 |
| 366 | 20241126 | 122700 | 40380760700 | 44500 | 44550 | 44550 | 44500 | 364 |
| 367 | 20241126 | 122600 | 40364556550 | 44550 | 44500 | 44550 | 44500 | 157 |
| 368 | 20241126 | 122500 | 40357562750 | 44500 | 44450 | 44500 | 44450 | 111 |
| 369 | 20241126 | 122400 | 40352623500 | 44450 | 44500 | 44500 | 44450 | 229 |
| 370 | 20241126 | 122300 | 40342434550 | 44450 | 44450 | 44550 | 44400 | 306 |
| 371 | 20241126 | 122200 | 40328821850 | 44450 | 44400 | 44450 | 44400 | 430 |
| 372 | 20241126 | 122100 | 40309720750 | 44400 | 44400 | 44400 | 44400 | 92 |
| 373 | 20241126 | 122000 | 40305635950 | 44400 | 44400 | 44400 | 44350 | 40 |
| 374 | 20241126 | 121900 | 40303861600 | 44400 | 44400 | 44400 | 44300 | 93 |
| 375 | 20241126 | 121800 | 40299737150 | 44350 | 44400 | 44400 | 44300 | 160 |
| 376 | 20241126 | 121700 | 40292633500 | 44300 | 44300 | 44400 | 44250 | 1168 |
| 377 | 20241126 | 121600 | 40240921300 | 44300 | 44300 | 44400 | 44300 | 693 |
| 378 | 20241126 | 121500 | 40210215100 | 44300 | 44400 | 44450 | 44300 | 1739 |
| 379 | 20241126 | 121400 | 40133122000 | 44400 | 44450 | 44450 | 44400 | 136 |
| 380 | 20241126 | 121300 | 40127078750 | 44450 | 44450 | 44450 | 44400 | 192 |
| 381 | 20241126 | 121200 | 40118546700 | 44450 | 44400 | 44500 | 44400 | 189 |
| 382 | 20241126 | 121100 | 40110147450 | 44400 | 44350 | 44400 | 44350 | 272 |
| 383 | 20241126 | 121000 | 40098071050 | 44350 | 44400 | 44450 | 44350 | 321 |
| 384 | 20241126 | 120900 | 40083813200 | 44350 | 44400 | 44500 | 44350 | 407 |
| 385 | 20241126 | 120800 | 40065740300 | 44350 | 44500 | 44500 | 44350 | 577 |
| 386 | 20241126 | 120700 | 40040127900 | 44450 | 44450 | 44450 | 44350 | 1247 |
| 387 | 20241126 | 120600 | 39984702950 | 44450 | 44450 | 44500 | 44450 | 318 |
| 388 | 20241126 | 120500 | 39970566050 | 44450 | 44400 | 44450 | 44300 | 942 |
| 389 | 20241126 | 120400 | 39928799250 | 44400 | 44400 | 44450 | 44350 | 125 |
| 390 | 20241126 | 120300 | 39923249250 | 44400 | 44400 | 44500 | 44400 | 117 |
| 391 | 20241126 | 120200 | 39918050700 | 44400 | 44500 | 44500 | 44400 | 34 |
| 392 | 20241126 | 120100 | 39916538100 | 44350 | 44400 | 44450 | 44350 | 135 |
| 393 | 20241126 | 120000 | 39910548000 | 44350 | 44500 | 44500 | 44300 | 594 |
| 394 | 20241126 | 115900 | 39884187800 | 44500 | 44500 | 44550 | 44400 | 1122 |
| 395 | 20241126 | 115800 | 39834259650 | 44450 | 44550 | 44550 | 44450 | 200 |
| 396 | 20241126 | 115700 | 39825364200 | 44550 | 44550 | 44600 | 44450 | 444 |
| 397 | 20241126 | 115600 | 39805586150 | 44550 | 44500 | 44550 | 44400 | 279 |
| 398 | 20241126 | 115500 | 39793166000 | 44500 | 44450 | 44550 | 44450 | 95 |
| 399 | 20241126 | 115400 | 39788939000 | 44550 | 44450 | 44550 | 44400 | 399 |
| 400 | 20241126 | 115300 | 39771199900 | 44450 | 44450 | 44450 | 44450 | 271 |
| 401 | 20241126 | 115200 | 39759153950 | 44450 | 44400 | 44450 | 44350 | 624 |
| 402 | 20241126 | 115100 | 39731441700 | 44400 | 44350 | 44400 | 44200 | 1897 |
| 403 | 20241126 | 115000 | 39647537100 | 44300 | 44450 | 44450 | 44300 | 727 |
| 404 | 20241126 | 114900 | 39615261500 | 44500 | 44600 | 44600 | 44500 | 523 |
| 405 | 20241126 | 114800 | 39591965950 | 44600 | 44550 | 44650 | 44550 | 585 |
| 406 | 20241126 | 114700 | 39565870700 | 44550 | 44550 | 44550 | 44500 | 341 |
| 407 | 20241126 | 114600 | 39550691800 | 44600 | 44600 | 44600 | 44500 | 301 |
| 408 | 20241126 | 114500 | 39537280350 | 44600 | 44650 | 44650 | 44600 | 382 |
| 409 | 20241126 | 114400 | 39520241050 | 44650 | 44650 | 44700 | 44600 | 693 |
| 410 | 20241126 | 114300 | 39489298250 | 44700 | 44750 | 44750 | 44650 | 1225 |
| 411 | 20241126 | 114200 | 39434541900 | 44750 | 44600 | 44800 | 44500 | 2937 |
| 412 | 20241126 | 114100 | 39303222250 | 44600 | 44650 | 44650 | 44550 | 2075 |
| 413 | 20241126 | 114000 | 39210662300 | 44650 | 44700 | 44700 | 44650 | 904 |
| 414 | 20241126 | 113900 | 39170289500 | 44700 | 44700 | 44700 | 44600 | 396 |
| 415 | 20241126 | 113800 | 39152602050 | 44600 | 44700 | 44700 | 44600 | 600 |
| 416 | 20241126 | 113700 | 39125790100 | 44600 | 44450 | 44700 | 44450 | 3224 |
| 417 | 20241126 | 113600 | 38982043200 | 44450 | 44450 | 44450 | 44400 | 213 |
| 418 | 20241126 | 113500 | 38972579050 | 44450 | 44400 | 44450 | 44400 | 222 |
| 419 | 20241126 | 113400 | 38962720900 | 44400 | 44450 | 44450 | 44350 | 147 |
| 420 | 20241126 | 113300 | 38956189050 | 44500 | 44500 | 44500 | 44400 | 411 |
| 421 | 20241126 | 113200 | 38937921000 | 44400 | 44400 | 44500 | 44400 | 112 |
| 422 | 20241126 | 113100 | 38932948000 | 44400 | 44350 | 44400 | 44350 | 63 |
| 423 | 20241126 | 113000 | 38930151250 | 44350 | 44400 | 44400 | 44350 | 76 |
| 424 | 20241126 | 112900 | 38926777950 | 44350 | 44400 | 44400 | 44350 | 189 |
| 425 | 20241126 | 112800 | 38918389150 | 44400 | 44400 | 44400 | 44300 | 131 |
| 426 | 20241126 | 112700 | 38912573000 | 44400 | 44250 | 44400 | 44250 | 416 |
| 427 | 20241126 | 112600 | 38894158800 | 44250 | 44300 | 44400 | 44250 | 178 |
| 428 | 20241126 | 112500 | 38886278150 | 44300 | 44400 | 44500 | 44300 | 742 |
| 429 | 20241126 | 112400 | 38853347800 | 44350 | 44400 | 44500 | 44350 | 1127 |
| 430 | 20241126 | 112300 | 38803263350 | 44400 | 44350 | 44450 | 44350 | 295 |
| 431 | 20241126 | 112200 | 38790168000 | 44350 | 44300 | 44350 | 44250 | 531 |
| 432 | 20241126 | 112100 | 38766638350 | 44300 | 44400 | 44400 | 44250 | 385 |
| 433 | 20241126 | 112000 | 38749572400 | 44400 | 44400 | 44450 | 44350 | 216 |
| 434 | 20241126 | 111900 | 38739990150 | 44500 | 44400 | 44550 | 44400 | 1716 |
| 435 | 20241126 | 111800 | 38663637500 | 44400 | 44250 | 44450 | 44250 | 421 |
| 436 | 20241126 | 111700 | 38644951200 | 44350 | 44300 | 44400 | 44150 | 251 |
| 437 | 20241126 | 111600 | 38633831250 | 44300 | 44200 | 44350 | 44000 | 651 |
| 438 | 20241126 | 111500 | 38605044200 | 44200 | 44100 | 44200 | 43850 | 3104 |
| 439 | 20241126 | 111400 | 38468552100 | 44100 | 44350 | 44350 | 44100 | 394 |
| 440 | 20241126 | 111300 | 38451122600 | 44300 | 44300 | 44350 | 44300 | 246 |
| 441 | 20241126 | 111200 | 38440221200 | 44350 | 44350 | 44350 | 44200 | 250 |
| 442 | 20241126 | 111100 | 38429143950 | 44400 | 44400 | 44400 | 44350 | 249 |
| 443 | 20241126 | 111000 | 38418094400 | 44350 | 44350 | 44400 | 44300 | 439 |
| 444 | 20241126 | 110900 | 38398641400 | 44300 | 44300 | 44350 | 44200 | 252 |
| 445 | 20241126 | 110800 | 38387472850 | 44350 | 44000 | 44350 | 44000 | 2176 |
| 446 | 20241126 | 110700 | 38291334350 | 44000 | 43950 | 44200 | 43950 | 506 |
| 447 | 20241126 | 110600 | 38269013200 | 43900 | 44150 | 44200 | 43900 | 7539 |
| 448 | 20241126 | 110500 | 37936772450 | 44150 | 44300 | 44300 | 44150 | 3854 |
| 449 | 20241126 | 110400 | 37766381200 | 44300 | 44450 | 44500 | 44250 | 4274 |
| 450 | 20241126 | 110300 | 37576804800 | 44450 | 44500 | 44500 | 44450 | 462 |
| 451 | 20241126 | 110200 | 37556263550 | 44450 | 44500 | 44500 | 44400 | 406 |
| 452 | 20241126 | 110100 | 37538220250 | 44500 | 44500 | 44550 | 44400 | 510 |
| 453 | 20241126 | 110000 | 37515552800 | 44500 | 44650 | 44650 | 44450 | 1724 |
| 454 | 20241126 | 105900 | 37438823700 | 44650 | 44550 | 44700 | 44500 | 244 |
| 455 | 20241126 | 105800 | 37427952550 | 44500 | 44500 | 44700 | 44500 | 864 |
| 456 | 20241126 | 105700 | 37389458650 | 44700 | 44550 | 44700 | 44500 | 1362 |
| 457 | 20241126 | 105600 | 37328641500 | 44700 | 44450 | 44750 | 44450 | 570 |
| 458 | 20241126 | 105500 | 37303230200 | 44450 | 44750 | 44750 | 44450 | 787 |
| 459 | 20241126 | 105400 | 37268181150 | 44800 | 44650 | 44800 | 44450 | 789 |
| 460 | 20241126 | 105300 | 37232952550 | 44650 | 44450 | 44700 | 44450 | 779 |
| 461 | 20241126 | 105200 | 37198172100 | 44450 | 44450 | 44600 | 44400 | 796 |
| 462 | 20241126 | 105100 | 37162737300 | 44400 | 44500 | 44500 | 44250 | 2106 |
| 463 | 20241126 | 105000 | 37069346600 | 44500 | 44600 | 44600 | 44450 | 927 |
| 464 | 20241126 | 104900 | 37028087500 | 44600 | 44750 | 44800 | 44600 | 1106 |
| 465 | 20241126 | 104800 | 36978667850 | 44800 | 44750 | 44850 | 44700 | 1513 |
| 466 | 20241126 | 104700 | 36910887450 | 44800 | 44700 | 44800 | 44600 | 823 |
| 467 | 20241126 | 104600 | 36874099850 | 44700 | 44550 | 44700 | 44450 | 563 |
| 468 | 20241126 | 104500 | 36849003600 | 44500 | 44450 | 44550 | 44450 | 504 |
| 469 | 20241126 | 104400 | 36826573800 | 44500 | 44500 | 44650 | 44450 | 1317 |
| 470 | 20241126 | 104300 | 36767880050 | 44500 | 44350 | 44500 | 44350 | 446 |
| 471 | 20241126 | 104200 | 36748072250 | 44350 | 44500 | 44500 | 44350 | 314 |
| 472 | 20241126 | 104100 | 36734124200 | 44550 | 44350 | 44550 | 44300 | 1563 |
| 473 | 20241126 | 104000 | 36664742500 | 44300 | 44250 | 44350 | 44200 | 648 |
| 474 | 20241126 | 103900 | 36636065150 | 44250 | 44250 | 44500 | 44150 | 2873 |
| 475 | 20241126 | 103800 | 36508797000 | 44350 | 44300 | 44650 | 44300 | 1797 |
| 476 | 20241126 | 103700 | 36428993800 | 44300 | 44350 | 44400 | 44300 | 1745 |
| 477 | 20241126 | 103600 | 36351630950 | 44350 | 44700 | 44750 | 44300 | 4627 |
| 478 | 20241126 | 103500 | 36145583650 | 44700 | 44500 | 44750 | 44450 | 1983 |
| 479 | 20241126 | 103400 | 36057112800 | 44500 | 44400 | 44550 | 44300 | 942 |
| 480 | 20241126 | 103300 | 36015288250 | 44400 | 44250 | 44450 | 44150 | 3867 |
| 481 | 20241126 | 103200 | 35844170900 | 44250 | 44550 | 44650 | 44250 | 6740 |
| 482 | 20241126 | 103100 | 35544910150 | 44550 | 44450 | 44650 | 44400 | 1686 |
| 483 | 20241126 | 103000 | 35469910650 | 44450 | 44600 | 44600 | 44400 | 2927 |
| 484 | 20241126 | 102900 | 35339698750 | 44600 | 44500 | 44850 | 44500 | 2924 |
| 485 | 20241126 | 102800 | 35209130600 | 44500 | 44950 | 45050 | 44450 | 4193 |
| 486 | 20241126 | 102700 | 35021626950 | 45050 | 44500 | 45150 | 44450 | 4574 |
| 487 | 20241126 | 102600 | 34816366650 | 44450 | 44750 | 44750 | 44350 | 6155 |
| 488 | 20241126 | 102500 | 34542442700 | 44800 | 45050 | 45100 | 44500 | 9718 |
| 489 | 20241126 | 102400 | 34108015700 | 45100 | 44850 | 45300 | 44800 | 6469 |
| 490 | 20241126 | 102300 | 33816584300 | 44850 | 45300 | 45300 | 44600 | 18347 |
| 491 | 20241126 | 102200 | 32991685250 | 45200 | 45300 | 45350 | 45150 | 6117 |
| 492 | 20241126 | 102100 | 32715116500 | 45300 | 45400 | 45550 | 45250 | 6821 |
| 493 | 20241126 | 102000 | 32405561450 | 45350 | 45550 | 45600 | 45250 | 14425 |
| 494 | 20241126 | 101900 | 31750810900 | 45550 | 45750 | 45850 | 45400 | 17155 |
| 495 | 20241126 | 101800 | 30968323350 | 45750 | 46050 | 46100 | 45550 | 25098 |
| 496 | 20241126 | 101700 | 29815059600 | 46000 | 45650 | 46100 | 45600 | 26688 |
| 497 | 20241126 | 101600 | 28588856650 | 45700 | 45900 | 46000 | 45650 | 24463 |
| 498 | 20241126 | 101500 | 27465865350 | 45950 | 44850 | 46000 | 44850 | 58956 |
| 499 | 20241126 | 101400 | 24767378800 | 44850 | 44750 | 45150 | 44700 | 5548 |
| 500 | 20241126 | 101300 | 24517990800 | 44750 | 45050 | 45300 | 44750 | 11123 |
| 501 | 20241126 | 101200 | 24017809400 | 45000 | 45550 | 45650 | 44950 | 20465 |
| 502 | 20241126 | 101100 | 23089314900 | 45550 | 45300 | 45700 | 45100 | 37098 |
| 503 | 20241126 | 101000 | 21405684650 | 45250 | 44700 | 45300 | 44500 | 26191 |
| 504 | 20241126 | 100900 | 20225771500 | 44700 | 44200 | 44900 | 44200 | 20180 |
| 505 | 20241126 | 100800 | 19325662000 | 44200 | 44100 | 44200 | 44100 | 2806 |
| 506 | 20241126 | 100700 | 19201754500 | 44100 | 44000 | 44150 | 43950 | 3106 |
| 507 | 20241126 | 100600 | 19064901800 | 44000 | 43950 | 44000 | 43900 | 1571 |
| 508 | 20241126 | 100500 | 18995887300 | 43950 | 43950 | 43950 | 43900 | 1319 |
| 509 | 20241126 | 100400 | 18937953350 | 43900 | 43850 | 43950 | 43850 | 1378 |
| 510 | 20241126 | 100300 | 18877454800 | 43850 | 43850 | 43900 | 43850 | 874 |
| 511 | 20241126 | 100200 | 18839129800 | 43850 | 43700 | 43900 | 43700 | 1994 |
| 512 | 20241126 | 100100 | 18751810300 | 43700 | 43900 | 43900 | 43700 | 2767 |
| 513 | 20241126 | 100000 | 18630619750 | 43900 | 43850 | 43900 | 43800 | 2567 |
| 514 | 20241126 | 095900 | 18517981700 | 43850 | 43700 | 43850 | 43700 | 1775 |
| 515 | 20241126 | 095800 | 18440239600 | 43750 | 43750 | 43800 | 43700 | 1042 |
| 516 | 20241126 | 095700 | 18394662600 | 43750 | 43650 | 43750 | 43650 | 2457 |
| 517 | 20241126 | 095600 | 18287283550 | 43600 | 43650 | 43650 | 43550 | 579 |
| 518 | 20241126 | 095500 | 18262031900 | 43650 | 43650 | 43650 | 43550 | 1398 |
| 519 | 20241126 | 095400 | 18201044850 | 43650 | 43450 | 43650 | 43400 | 2599 |
| 520 | 20241126 | 095300 | 18087774750 | 43400 | 43500 | 43500 | 43350 | 833 |
| 521 | 20241126 | 095200 | 18051606150 | 43500 | 43500 | 43500 | 43450 | 490 |
| 522 | 20241126 | 095100 | 18030298200 | 43500 | 43350 | 43500 | 43350 | 1881 |
| 523 | 20241126 | 095000 | 17948536550 | 43350 | 43450 | 43450 | 43350 | 472 |
| 524 | 20241126 | 094900 | 17928056550 | 43450 | 43350 | 43550 | 43350 | 1897 |
| 525 | 20241126 | 094800 | 17845661050 | 43350 | 43450 | 43450 | 43350 | 774 |
| 526 | 20241126 | 094700 | 17812065350 | 43450 | 43450 | 43450 | 43400 | 435 |
| 527 | 20241126 | 094600 | 17793167100 | 43400 | 43400 | 43500 | 43350 | 1305 |
| 528 | 20241126 | 094500 | 17736520650 | 43400 | 43500 | 43500 | 43400 | 2411 |
| 529 | 20241126 | 094400 | 17631790850 | 43500 | 43050 | 43550 | 43050 | 4690 |
| 530 | 20241126 | 094300 | 17428542550 | 43050 | 42800 | 43050 | 42700 | 1803 |
| 531 | 20241126 | 094200 | 17351102800 | 42750 | 42800 | 42900 | 42650 | 2374 |
| 532 | 20241126 | 094100 | 17249669850 | 42800 | 42950 | 42950 | 42750 | 715 |
| 533 | 20241126 | 094000 | 17219048650 | 42900 | 42700 | 43000 | 42650 | 1229 |
| 534 | 20241126 | 093900 | 17166413450 | 42650 | 42750 | 42800 | 42650 | 1505 |
| 535 | 20241126 | 093800 | 17102150200 | 42750 | 42900 | 42900 | 42700 | 3453 |
| 536 | 20241126 | 093700 | 16954194000 | 42900 | 42900 | 43150 | 42900 | 1851 |
| 537 | 20241126 | 093600 | 16874601750 | 42900 | 42800 | 43050 | 42750 | 1687 |
| 538 | 20241126 | 093500 | 16802240900 | 42800 | 42750 | 42900 | 42700 | 617 |
| 539 | 20241126 | 093400 | 16775837550 | 42650 | 42650 | 42950 | 42600 | 3823 |
| 540 | 20241126 | 093300 | 16612711400 | 42650 | 42850 | 42850 | 42650 | 5643 |
| 541 | 20241126 | 093200 | 16371508200 | 42850 | 43100 | 43150 | 42800 | 11120 |
| 542 | 20241126 | 093100 | 15894027500 | 43150 | 43200 | 43250 | 43100 | 3030 |
| 543 | 20241126 | 093000 | 15763337850 | 43200 | 43150 | 43250 | 43150 | 1127 |
| 544 | 20241126 | 092900 | 15714652700 | 43150 | 43200 | 43250 | 43100 | 3795 |
| 545 | 20241126 | 092800 | 15550852700 | 43200 | 43300 | 43350 | 43200 | 3198 |
| 546 | 20241126 | 092700 | 15412456350 | 43300 | 43350 | 43500 | 43300 | 3028 |
| 547 | 20241126 | 092600 | 15281199850 | 43350 | 43550 | 43550 | 43350 | 2381 |
| 548 | 20241126 | 092500 | 15177843900 | 43550 | 43650 | 43700 | 43550 | 626 |
| 549 | 20241126 | 092400 | 15150538050 | 43700 | 43550 | 43700 | 43550 | 976 |
| 550 | 20241126 | 092300 | 15107951350 | 43600 | 43500 | 43650 | 43500 | 272 |
| 551 | 20241126 | 092200 | 15096103900 | 43500 | 43600 | 43650 | 43400 | 1084 |
| 552 | 20241126 | 092100 | 15048889450 | 43600 | 43400 | 43600 | 43250 | 2375 |
| 553 | 20241126 | 092000 | 14945728400 | 43250 | 43450 | 43500 | 43250 | 2681 |
| 554 | 20241126 | 091900 | 14829506250 | 43400 | 43650 | 43750 | 43400 | 2190 |
| 555 | 20241126 | 091800 | 14734104950 | 43650 | 43550 | 43650 | 43400 | 1970 |
| 556 | 20241126 | 091700 | 14648322650 | 43550 | 43650 | 43700 | 43550 | 1625 |
| 557 | 20241126 | 091600 | 14577395200 | 43700 | 43950 | 44050 | 43650 | 4592 |
| 558 | 20241126 | 091500 | 14376294500 | 43950 | 43750 | 44050 | 43650 | 6930 |
| 559 | 20241126 | 091400 | 14072201950 | 43750 | 43600 | 43800 | 43500 | 2424 |
| 560 | 20241126 | 091300 | 13966438600 | 43650 | 43350 | 43800 | 43200 | 5784 |
| 561 | 20241126 | 091200 | 13714231950 | 43400 | 43400 | 43500 | 43050 | 13305 |
| 562 | 20241126 | 091100 | 13138557650 | 43450 | 43600 | 43750 | 43400 | 6436 |
| 563 | 20241126 | 091000 | 12858619500 | 43650 | 43450 | 43850 | 43400 | 5638 |
| 564 | 20241126 | 090900 | 12612713000 | 43450 | 43650 | 43650 | 43350 | 6005 |
| 565 | 20241126 | 090800 | 12351930550 | 43500 | 43750 | 43750 | 43350 | 9652 |
| 566 | 20241126 | 090700 | 11931515250 | 43750 | 43850 | 43950 | 43350 | 11412 |
| 567 | 20241126 | 090600 | 11433392500 | 43850 | 44200 | 44350 | 43750 | 15464 |
| 568 | 20241126 | 090500 | 10753505750 | 44250 | 44550 | 44550 | 43950 | 18492 |
| 569 | 20241126 | 090400 | 9935960000 | 44500 | 45300 | 45300 | 44500 | 18640 |
| 570 | 20241126 | 090300 | 9102507400 | 45350 | 45450 | 45700 | 44850 | 30314 |
| 571 | 20241126 | 090200 | 7733521700 | 45450 | 46000 | 46250 | 45250 | 52042 |
| 572 | 20241126 | 090100 | 5349816000 | 46000 | 44550 | 46000 | 44350 | 73338 |
| 573 | 20241126 | 090000 | 2039246750 | 44600 | 43700 | 44600 | 43650 | 44979 |