34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 193400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 7876 |
| 3 | 20241126 | 193300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20241126 | 193200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20241126 | 193100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20241126 | 193000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20241126 | 192900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20241126 | 192800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20241126 | 192700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20241126 | 192600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20241126 | 192500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20241126 | 192400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20241126 | 192300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20241126 | 192200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20241126 | 192100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20241126 | 192000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20241126 | 191900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20241126 | 191800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20241126 | 191700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20241126 | 191600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20241126 | 191500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20241126 | 191400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20241126 | 191300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20241126 | 191200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20241126 | 191100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20241126 | 191000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20241126 | 190900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20241126 | 190800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20241126 | 190700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20241126 | 190600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20241126 | 190500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20241126 | 190400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 7876 |
| 33 | 20241126 | 190300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20241126 | 190200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20241126 | 190100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20241126 | 190000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20241126 | 185900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20241126 | 185800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20241126 | 185700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20241126 | 185600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20241126 | 185500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20241126 | 185400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20241126 | 185300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20241126 | 185200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20241126 | 185100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20241126 | 185000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20241126 | 184900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20241126 | 184800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20241126 | 184700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20241126 | 184600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20241126 | 184500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20241126 | 184400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20241126 | 184300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20241126 | 184200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20241126 | 184100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20241126 | 184000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20241126 | 183900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20241126 | 183800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20241126 | 183700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20241126 | 183600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20241126 | 183500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20241126 | 183400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 7876 |
| 63 | 20241126 | 183300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20241126 | 183200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20241126 | 183100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20241126 | 183000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20241126 | 182900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20241126 | 182800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20241126 | 182700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20241126 | 182600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20241126 | 182500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20241126 | 182400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20241126 | 182300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20241126 | 182200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20241126 | 182100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20241126 | 182000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20241126 | 181900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20241126 | 181800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20241126 | 181700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20241126 | 181600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20241126 | 181500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20241126 | 181400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20241126 | 181300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20241126 | 181200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20241126 | 181100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20241126 | 181000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20241126 | 180900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20241126 | 180800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20241126 | 180700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20241126 | 180600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20241126 | 180500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20241126 | 180400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 7876 |
| 93 | 20241126 | 180300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20241126 | 180200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20241126 | 180100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20241126 | 180000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20241126 | 175900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20241126 | 175800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20241126 | 175700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20241126 | 175600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20241126 | 175500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20241126 | 175400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20241126 | 175300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20241126 | 175200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20241126 | 175100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20241126 | 175000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20241126 | 174900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20241126 | 174800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20241126 | 174700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20241126 | 174600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20241126 | 174500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20241126 | 174400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20241126 | 174300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20241126 | 174200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20241126 | 174100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20241126 | 174000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20241126 | 173900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20241126 | 173800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20241126 | 173700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20241126 | 173600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20241126 | 173500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20241126 | 173400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 7876 |
| 123 | 20241126 | 173300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20241126 | 173200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20241126 | 173100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20241126 | 173000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20241126 | 172900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20241126 | 172800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20241126 | 172700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20241126 | 172600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20241126 | 172500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20241126 | 172400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20241126 | 172300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20241126 | 172200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20241126 | 172100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20241126 | 172000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20241126 | 171900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20241126 | 171800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20241126 | 171700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20241126 | 171600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20241126 | 171500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20241126 | 171400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20241126 | 171300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20241126 | 171200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20241126 | 171100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20241126 | 171000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20241126 | 170900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20241126 | 170800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20241126 | 170700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20241126 | 170600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20241126 | 170500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20241126 | 170400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 7876 |
| 153 | 20241126 | 170300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20241126 | 170200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20241126 | 170100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20241126 | 170000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20241126 | 165900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20241126 | 165800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20241126 | 165700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20241126 | 165600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20241126 | 165500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20241126 | 165400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20241126 | 165300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20241126 | 165200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20241126 | 165100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20241126 | 165000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20241126 | 164900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20241126 | 164800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20241126 | 164700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20241126 | 164600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20241126 | 164500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20241126 | 164400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20241126 | 164300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20241126 | 164200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20241126 | 164100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20241126 | 164000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20241126 | 163900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20241126 | 163800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20241126 | 163700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20241126 | 163600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20241126 | 163500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20241126 | 163400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 7876 |
| 183 | 20241126 | 163300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20241126 | 163200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20241126 | 163100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20241126 | 163000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20241126 | 162900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20241126 | 162800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20241126 | 162700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20241126 | 162600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20241126 | 162500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20241126 | 162400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20241126 | 162300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20241126 | 162200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20241126 | 162100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20241126 | 162000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20241126 | 161900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20241126 | 161800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20241126 | 161700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20241126 | 161600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20241126 | 161500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20241126 | 161400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20241126 | 161300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20241126 | 161200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20241126 | 161100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20241126 | 161000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20241126 | 160900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20241126 | 160800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20241126 | 160700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20241126 | 160600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20241126 | 160500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20241126 | 160400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 7876 |
| 213 | 20241126 | 160300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20241126 | 160200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20241126 | 160100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20241126 | 160000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20241126 | 155900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20241126 | 155800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20241126 | 155700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20241126 | 155600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20241126 | 155500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20241126 | 155400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20241126 | 155300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20241126 | 155200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20241126 | 155100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20241126 | 155000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20241126 | 154900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20241126 | 154800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20241126 | 154700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20241126 | 154600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20241126 | 154500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20241126 | 154400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20241126 | 154300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20241126 | 154200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20241126 | 154100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20241126 | 154000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20241126 | 153900 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20241126 | 153800 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20241126 | 153700 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20241126 | 153600 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20241126 | 153500 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 242 | 20241126 | 153400 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 7876 |
| 243 | 20241126 | 153300 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 244 | 20241126 | 153200 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 245 | 20241126 | 153100 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 246 | 20241126 | 153000 | 8181477800 | 47150 | 47150 | 47150 | 47150 | 7876 |
| 247 | 20241126 | 152900 | 7810124400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20241126 | 152800 | 7810124400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20241126 | 152700 | 7810124400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20241126 | 152600 | 7810124400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20241126 | 152500 | 7810124400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 252 | 20241126 | 152400 | 7810124400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 253 | 20241126 | 152300 | 7810124400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 254 | 20241126 | 152200 | 7810124400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 255 | 20241126 | 152100 | 7810124400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 256 | 20241126 | 152000 | 7810124400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 257 | 20241126 | 151900 | 7810124400 | 47150 | 47150 | 47200 | 47100 | 1638 |
| 258 | 20241126 | 151800 | 7732904350 | 47150 | 47100 | 47200 | 47100 | 1540 |
| 259 | 20241126 | 151700 | 7660301700 | 47100 | 47200 | 47250 | 47100 | 1413 |
| 260 | 20241126 | 151600 | 7593624150 | 47200 | 47150 | 47250 | 47150 | 809 |
| 261 | 20241126 | 151500 | 7555438950 | 47200 | 47200 | 47250 | 47150 | 2343 |
| 262 | 20241126 | 151400 | 7444847650 | 47150 | 47200 | 47200 | 47150 | 332 |
| 263 | 20241126 | 151300 | 7429179250 | 47200 | 47100 | 47200 | 47100 | 1839 |
| 264 | 20241126 | 151200 | 7342455550 | 47150 | 47050 | 47150 | 47050 | 5138 |
| 265 | 20241126 | 151100 | 7100655800 | 47000 | 47050 | 47050 | 47000 | 159 |
| 266 | 20241126 | 151000 | 7093179350 | 47050 | 47050 | 47050 | 47000 | 114 |
| 267 | 20241126 | 150900 | 7087819300 | 47000 | 47000 | 47050 | 47000 | 229 |
| 268 | 20241126 | 150800 | 7077052400 | 47000 | 46950 | 47000 | 46950 | 1081 |
| 269 | 20241126 | 150700 | 7026250700 | 46950 | 46900 | 47000 | 46900 | 156 |
| 270 | 20241126 | 150600 | 7018930000 | 46900 | 46950 | 47000 | 46900 | 1420 |
| 271 | 20241126 | 150500 | 6952266200 | 46950 | 46950 | 47000 | 46950 | 41 |
| 272 | 20241126 | 150400 | 6950340750 | 46950 | 47000 | 47000 | 46950 | 1017 |
| 273 | 20241126 | 150300 | 6902542900 | 47000 | 47000 | 47050 | 47000 | 339 |
| 274 | 20241126 | 150200 | 6886605400 | 47000 | 47000 | 47050 | 47000 | 113 |
| 275 | 20241126 | 150100 | 6881294050 | 47050 | 47050 | 47050 | 47000 | 153 |
| 276 | 20241126 | 150000 | 6874097900 | 47000 | 47000 | 47050 | 47000 | 227 |
| 277 | 20241126 | 145900 | 6863422650 | 47000 | 47050 | 47050 | 47000 | 731 |
| 278 | 20241126 | 145800 | 6829065100 | 47050 | 47000 | 47050 | 47000 | 90 |
| 279 | 20241126 | 145700 | 6824833150 | 47050 | 47050 | 47100 | 47000 | 335 |
| 280 | 20241126 | 145600 | 6809073150 | 47050 | 47050 | 47100 | 47050 | 608 |
| 281 | 20241126 | 145500 | 6780466500 | 47050 | 47100 | 47100 | 47050 | 83 |
| 282 | 20241126 | 145400 | 6776559100 | 47050 | 47100 | 47100 | 47050 | 860 |
| 283 | 20241126 | 145300 | 6736053900 | 47100 | 47100 | 47150 | 47100 | 325 |
| 284 | 20241126 | 145200 | 6720744150 | 47100 | 47100 | 47150 | 47100 | 106 |
| 285 | 20241126 | 145100 | 6715751100 | 47150 | 47100 | 47150 | 47100 | 259 |
| 286 | 20241126 | 145000 | 6703551750 | 47100 | 47100 | 47150 | 47100 | 151 |
| 287 | 20241126 | 144900 | 6696437300 | 47100 | 47100 | 47150 | 47100 | 100 |
| 288 | 20241126 | 144800 | 6691726900 | 47100 | 47100 | 47150 | 47050 | 193 |
| 289 | 20241126 | 144700 | 6682637050 | 47100 | 47100 | 47100 | 47050 | 369 |
| 290 | 20241126 | 144600 | 6665259150 | 47050 | 47100 | 47100 | 47050 | 212 |
| 291 | 20241126 | 144500 | 6655274900 | 47100 | 47150 | 47150 | 47050 | 1156 |
| 292 | 20241126 | 144400 | 6600838500 | 47100 | 47100 | 47150 | 47100 | 96 |
| 293 | 20241126 | 144300 | 6596316750 | 47150 | 47100 | 47150 | 47100 | 195 |
| 294 | 20241126 | 144200 | 6587131750 | 47150 | 47000 | 47150 | 47000 | 1576 |
| 295 | 20241126 | 144100 | 6512960000 | 47000 | 47000 | 47050 | 47000 | 53 |
| 296 | 20241126 | 144000 | 6510468800 | 47000 | 47000 | 47050 | 47000 | 109 |
| 297 | 20241126 | 143900 | 6505341250 | 47050 | 47000 | 47050 | 47000 | 108 |
| 298 | 20241126 | 143800 | 6500263350 | 47000 | 47050 | 47050 | 47000 | 29 |
| 299 | 20241126 | 143700 | 6498899800 | 47000 | 47050 | 47050 | 47000 | 336 |
| 300 | 20241126 | 143600 | 6483105800 | 47000 | 47050 | 47050 | 47000 | 407 |
| 301 | 20241126 | 143500 | 6463970600 | 47050 | 47100 | 47100 | 47000 | 838 |
| 302 | 20241126 | 143400 | 6424542600 | 47050 | 47150 | 47150 | 47050 | 221 |
| 303 | 20241126 | 143300 | 6414131700 | 47100 | 47150 | 47150 | 47100 | 347 |
| 304 | 20241126 | 143200 | 6397787500 | 47100 | 47150 | 47150 | 47100 | 181 |
| 305 | 20241126 | 143100 | 6389260550 | 47100 | 47100 | 47150 | 47100 | 340 |
| 306 | 20241126 | 143000 | 6373246300 | 47100 | 47100 | 47150 | 47100 | 44 |
| 307 | 20241126 | 142900 | 6371173400 | 47100 | 47150 | 47150 | 47100 | 195 |
| 308 | 20241126 | 142800 | 6361985500 | 47150 | 47100 | 47150 | 47100 | 142 |
| 309 | 20241126 | 142700 | 6355296700 | 47150 | 47150 | 47150 | 47100 | 663 |
| 310 | 20241126 | 142600 | 6324069000 | 47150 | 47100 | 47150 | 47050 | 485 |
| 311 | 20241126 | 142500 | 6301226150 | 47050 | 47050 | 47100 | 47050 | 49 |
| 312 | 20241126 | 142400 | 6298920450 | 47100 | 47100 | 47100 | 47050 | 99 |
| 313 | 20241126 | 142300 | 6294260550 | 47050 | 47050 | 47100 | 47050 | 176 |
| 314 | 20241126 | 142200 | 6285973000 | 47050 | 47000 | 47100 | 47000 | 1025 |
| 315 | 20241126 | 142100 | 6237757850 | 47000 | 47000 | 47050 | 47000 | 67 |
| 316 | 20241126 | 142000 | 6234606450 | 47000 | 47000 | 47050 | 47000 | 182 |
| 317 | 20241126 | 141900 | 6226052250 | 47000 | 47050 | 47050 | 47000 | 14 |
| 318 | 20241126 | 141800 | 6225394150 | 47000 | 47000 | 47050 | 47000 | 105 |
| 319 | 20241126 | 141700 | 6220456800 | 47000 | 47100 | 47100 | 47000 | 18 |
| 320 | 20241126 | 141600 | 6219610550 | 47000 | 47150 | 47150 | 46950 | 1478 |
| 321 | 20241126 | 141500 | 6150022600 | 47100 | 47150 | 47150 | 47100 | 456 |
| 322 | 20241126 | 141400 | 6128536850 | 47150 | 47150 | 47150 | 47100 | 292 |
| 323 | 20241126 | 141300 | 6114770400 | 47150 | 47150 | 47150 | 47100 | 265 |
| 324 | 20241126 | 141200 | 6102276650 | 47150 | 47100 | 47150 | 47100 | 293 |
| 325 | 20241126 | 141100 | 6088463400 | 47150 | 47100 | 47150 | 47100 | 611 |
| 326 | 20241126 | 141000 | 6059655150 | 47100 | 47150 | 47150 | 47100 | 78 |
| 327 | 20241126 | 140900 | 6055979400 | 47150 | 47050 | 47150 | 47050 | 457 |
| 328 | 20241126 | 140800 | 6034456000 | 47050 | 47050 | 47100 | 47050 | 1012 |
| 329 | 20241126 | 140700 | 5986827150 | 47050 | 47050 | 47050 | 47000 | 321 |
| 330 | 20241126 | 140600 | 5971725250 | 47050 | 47000 | 47050 | 46950 | 1068 |
| 331 | 20241126 | 140500 | 5921530650 | 47000 | 46950 | 47000 | 46950 | 47 |
| 332 | 20241126 | 140400 | 5919322050 | 46950 | 47000 | 47000 | 46950 | 99 |
| 333 | 20241126 | 140300 | 5914670500 | 46950 | 46950 | 47000 | 46900 | 1075 |
| 334 | 20241126 | 140200 | 5864195350 | 46950 | 46900 | 46950 | 46900 | 93 |
| 335 | 20241126 | 140100 | 5859831650 | 46950 | 46900 | 46950 | 46900 | 244 |
| 336 | 20241126 | 140000 | 5848379200 | 46900 | 46950 | 46950 | 46900 | 70 |
| 337 | 20241126 | 135900 | 5845094350 | 46950 | 46900 | 46950 | 46900 | 296 |
| 338 | 20241126 | 135800 | 5831199950 | 46900 | 46950 | 46950 | 46900 | 171 |
| 339 | 20241126 | 135700 | 5823176600 | 46900 | 46900 | 46950 | 46900 | 217 |
| 340 | 20241126 | 135600 | 5812993000 | 46950 | 46900 | 46950 | 46900 | 90 |
| 341 | 20241126 | 135500 | 5808769000 | 46900 | 46950 | 46950 | 46900 | 135 |
| 342 | 20241126 | 135400 | 5802434450 | 46950 | 46900 | 46950 | 46900 | 209 |
| 343 | 20241126 | 135300 | 5792626350 | 46900 | 46900 | 46950 | 46900 | 639 |
| 344 | 20241126 | 135200 | 5762629500 | 46900 | 46900 | 46950 | 46900 | 153 |
| 345 | 20241126 | 135100 | 5755451550 | 46900 | 46950 | 46950 | 46900 | 70 |
| 346 | 20241126 | 135000 | 5752168300 | 46900 | 46950 | 46950 | 46900 | 324 |
| 347 | 20241126 | 134900 | 5736962350 | 46900 | 46950 | 46950 | 46900 | 378 |
| 348 | 20241126 | 134800 | 5719217350 | 46950 | 46900 | 46950 | 46900 | 342 |
| 349 | 20241126 | 134700 | 5703162250 | 46900 | 46950 | 46950 | 46900 | 221 |
| 350 | 20241126 | 134600 | 5692795100 | 46900 | 46950 | 46950 | 46900 | 245 |
| 351 | 20241126 | 134500 | 5681301100 | 46950 | 46900 | 46950 | 46900 | 92 |
| 352 | 20241126 | 134400 | 5676985400 | 46950 | 46900 | 46950 | 46900 | 172 |
| 353 | 20241126 | 134300 | 5668916400 | 46900 | 46950 | 46950 | 46900 | 119 |
| 354 | 20241126 | 134200 | 5663334650 | 46900 | 46900 | 46950 | 46900 | 146 |
| 355 | 20241126 | 134100 | 5656486550 | 46900 | 46900 | 46950 | 46900 | 133 |
| 356 | 20241126 | 134000 | 5650246800 | 46950 | 46950 | 46950 | 46900 | 151 |
| 357 | 20241126 | 133900 | 5643164350 | 46900 | 46950 | 46950 | 46900 | 88 |
| 358 | 20241126 | 133800 | 5639034350 | 46900 | 46950 | 46950 | 46900 | 90 |
| 359 | 20241126 | 133700 | 5634813100 | 46900 | 46900 | 46950 | 46900 | 139 |
| 360 | 20241126 | 133600 | 5628293650 | 46950 | 46900 | 46950 | 46900 | 292 |
| 361 | 20241126 | 133500 | 5614596750 | 46900 | 46900 | 46950 | 46900 | 425 |
| 362 | 20241126 | 133400 | 5594663700 | 46900 | 46900 | 46950 | 46900 | 169 |
| 363 | 20241126 | 133300 | 5586735650 | 46900 | 46950 | 46950 | 46900 | 537 |
| 364 | 20241126 | 133200 | 5561528250 | 46900 | 46950 | 46950 | 46900 | 146 |
| 365 | 20241126 | 133100 | 5554680150 | 46950 | 46950 | 47000 | 46950 | 485 |
| 366 | 20241126 | 133000 | 5531907650 | 46950 | 46950 | 47000 | 46950 | 236 |
| 367 | 20241126 | 132900 | 5520826850 | 46950 | 46950 | 47000 | 46950 | 197 |
| 368 | 20241126 | 132800 | 5511577600 | 46950 | 47000 | 47000 | 46950 | 152 |
| 369 | 20241126 | 132700 | 5504438950 | 46950 | 46950 | 47000 | 46950 | 48 |
| 370 | 20241126 | 132600 | 5502185000 | 46950 | 47000 | 47000 | 46950 | 106 |
| 371 | 20241126 | 132500 | 5497207700 | 46950 | 47000 | 47000 | 46950 | 453 |
| 372 | 20241126 | 132400 | 5475936950 | 47000 | 46950 | 47000 | 46950 | 92 |
| 373 | 20241126 | 132300 | 5471617500 | 47000 | 46950 | 47000 | 46950 | 143 |
| 374 | 20241126 | 132200 | 5464901300 | 46950 | 46950 | 47000 | 46950 | 162 |
| 375 | 20241126 | 132100 | 5457295150 | 46950 | 46950 | 46950 | 46950 | 72 |
| 376 | 20241126 | 132000 | 5453914750 | 47000 | 47000 | 47050 | 46950 | 755 |
| 377 | 20241126 | 131900 | 5418428150 | 47000 | 47000 | 47050 | 47000 | 748 |
| 378 | 20241126 | 131800 | 5383272000 | 47050 | 47100 | 47100 | 47050 | 2871 |
| 379 | 20241126 | 131700 | 5248121950 | 47100 | 47100 | 47150 | 47100 | 189 |
| 380 | 20241126 | 131600 | 5239218200 | 47100 | 47100 | 47150 | 47100 | 9 |
| 381 | 20241126 | 131500 | 5238794150 | 47150 | 47150 | 47150 | 47100 | 333 |
| 382 | 20241126 | 131400 | 5223097300 | 47100 | 47150 | 47200 | 47100 | 598 |
| 383 | 20241126 | 131300 | 5194903050 | 47150 | 47200 | 47200 | 47150 | 168 |
| 384 | 20241126 | 131200 | 5186981150 | 47200 | 47150 | 47200 | 47150 | 64 |
| 385 | 20241126 | 131100 | 5183961700 | 47200 | 47200 | 47200 | 47150 | 57 |
| 386 | 20241126 | 131000 | 5181273650 | 47150 | 47200 | 47250 | 47150 | 352 |
| 387 | 20241126 | 130900 | 5164660900 | 47200 | 47200 | 47250 | 47200 | 538 |
| 388 | 20241126 | 130800 | 5139252900 | 47200 | 47200 | 47250 | 47200 | 94 |
| 389 | 20241126 | 130700 | 5134815800 | 47200 | 47200 | 47250 | 47200 | 746 |
| 390 | 20241126 | 130600 | 5099602750 | 47200 | 47200 | 47250 | 47200 | 122 |
| 391 | 20241126 | 130500 | 5093843500 | 47200 | 47200 | 47250 | 47200 | 36 |
| 392 | 20241126 | 130400 | 5092143900 | 47200 | 47200 | 47250 | 47200 | 239 |
| 393 | 20241126 | 130300 | 5080861200 | 47250 | 47200 | 47250 | 47200 | 304 |
| 394 | 20241126 | 130200 | 5066510900 | 47200 | 47200 | 47250 | 47200 | 126 |
| 395 | 20241126 | 130100 | 5060563650 | 47250 | 47200 | 47250 | 47200 | 91 |
| 396 | 20241126 | 130000 | 5056266200 | 47200 | 47200 | 47250 | 47200 | 126 |
| 397 | 20241126 | 125900 | 5050318950 | 47200 | 47250 | 47250 | 47200 | 253 |
| 398 | 20241126 | 125800 | 5038375100 | 47200 | 47200 | 47250 | 47200 | 313 |
| 399 | 20241126 | 125700 | 5023586450 | 47200 | 47200 | 47250 | 47200 | 330 |
| 400 | 20241126 | 125600 | 5008010300 | 47200 | 47250 | 47300 | 47200 | 1961 |
| 401 | 20241126 | 125500 | 4915357900 | 47250 | 47250 | 47300 | 47250 | 345 |
| 402 | 20241126 | 125400 | 4899050150 | 47250 | 47300 | 47300 | 47250 | 114 |
| 403 | 20241126 | 125300 | 4893661350 | 47250 | 47250 | 47300 | 47250 | 36 |
| 404 | 20241126 | 125200 | 4891960150 | 47300 | 47250 | 47300 | 47250 | 372 |
| 405 | 20241126 | 125100 | 4874383050 | 47300 | 47300 | 47300 | 47250 | 175 |
| 406 | 20241126 | 125000 | 4866110250 | 47300 | 47250 | 47300 | 47250 | 210 |
| 407 | 20241126 | 124900 | 4856184250 | 47300 | 47300 | 47300 | 47250 | 44 |
| 408 | 20241126 | 124800 | 4854104500 | 47250 | 47300 | 47300 | 47250 | 140 |
| 409 | 20241126 | 124700 | 4847487650 | 47300 | 47300 | 47300 | 47250 | 151 |
| 410 | 20241126 | 124600 | 4840352750 | 47300 | 47250 | 47300 | 47250 | 83 |
| 411 | 20241126 | 124500 | 4836428550 | 47250 | 47250 | 47300 | 47250 | 250 |
| 412 | 20241126 | 124400 | 4824606650 | 47250 | 47300 | 47300 | 47250 | 53 |
| 413 | 20241126 | 124300 | 4822101450 | 47300 | 47250 | 47300 | 47250 | 80 |
| 414 | 20241126 | 124200 | 4818319450 | 47250 | 47250 | 47300 | 47250 | 340 |
| 415 | 20241126 | 124100 | 4802253950 | 47250 | 47300 | 47300 | 47250 | 17 |
| 416 | 20241126 | 124000 | 4801450650 | 47300 | 47250 | 47300 | 47250 | 342 |
| 417 | 20241126 | 123900 | 4785286800 | 47300 | 47250 | 47300 | 47250 | 63 |
| 418 | 20241126 | 123800 | 4782309650 | 47250 | 47250 | 47300 | 47250 | 297 |
| 419 | 20241126 | 123700 | 4768272800 | 47250 | 47300 | 47300 | 47250 | 93 |
| 420 | 20241126 | 123600 | 4763878100 | 47300 | 47300 | 47300 | 47300 | 397 |
| 421 | 20241126 | 123500 | 4745100000 | 47300 | 47300 | 47350 | 47300 | 244 |
| 422 | 20241126 | 123400 | 4733556950 | 47350 | 47300 | 47350 | 47300 | 63 |
| 423 | 20241126 | 123300 | 4730576650 | 47300 | 47300 | 47350 | 47300 | 69 |
| 424 | 20241126 | 123200 | 4727312900 | 47300 | 47350 | 47350 | 47300 | 169 |
| 425 | 20241126 | 123100 | 4719311950 | 47300 | 47300 | 47300 | 47300 | 19 |
| 426 | 20241126 | 123000 | 4718413250 | 47300 | 47400 | 47400 | 47300 | 1070 |
| 427 | 20241126 | 122900 | 4667753050 | 47400 | 47350 | 47400 | 47350 | 45 |
| 428 | 20241126 | 122800 | 4665621850 | 47400 | 47350 | 47400 | 47350 | 23 |
| 429 | 20241126 | 122700 | 4664532700 | 47400 | 47400 | 47400 | 47350 | 92 |
| 430 | 20241126 | 122600 | 4660174350 | 47350 | 47400 | 47400 | 47350 | 416 |
| 431 | 20241126 | 122500 | 4640476500 | 47350 | 47400 | 47400 | 47350 | 122 |
| 432 | 20241126 | 122400 | 4634699350 | 47350 | 47400 | 47400 | 47350 | 132 |
| 433 | 20241126 | 122300 | 4628445500 | 47350 | 47350 | 47400 | 47350 | 268 |
| 434 | 20241126 | 122200 | 4615746700 | 47400 | 47350 | 47400 | 47350 | 238 |
| 435 | 20241126 | 122100 | 4604475300 | 47350 | 47400 | 47400 | 47350 | 49 |
| 436 | 20241126 | 122000 | 4602154800 | 47350 | 47400 | 47400 | 47350 | 42 |
| 437 | 20241126 | 121900 | 4600165600 | 47350 | 47350 | 47400 | 47350 | 79 |
| 438 | 20241126 | 121800 | 4596423150 | 47350 | 47350 | 47400 | 47350 | 115 |
| 439 | 20241126 | 121700 | 4590977800 | 47400 | 47350 | 47400 | 47350 | 40 |
| 440 | 20241126 | 121600 | 4589083200 | 47400 | 47400 | 47400 | 47350 | 374 |
| 441 | 20241126 | 121500 | 4571368000 | 47350 | 47350 | 47400 | 47350 | 200 |
| 442 | 20241126 | 121400 | 4561895000 | 47400 | 47350 | 47400 | 47350 | 162 |
| 443 | 20241126 | 121300 | 4554222400 | 47400 | 47400 | 47400 | 47350 | 116 |
| 444 | 20241126 | 121200 | 4548729400 | 47350 | 47350 | 47400 | 47350 | 49 |
| 445 | 20241126 | 121100 | 4546409100 | 47350 | 47350 | 47400 | 47350 | 139 |
| 446 | 20241126 | 121000 | 4539825350 | 47400 | 47350 | 47400 | 47350 | 73 |
| 447 | 20241126 | 120900 | 4536368350 | 47350 | 47400 | 47400 | 47350 | 42 |
| 448 | 20241126 | 120800 | 4534377800 | 47400 | 47350 | 47400 | 47350 | 337 |
| 449 | 20241126 | 120700 | 4518420250 | 47350 | 47350 | 47400 | 47350 | 694 |
| 450 | 20241126 | 120600 | 4485559250 | 47350 | 47350 | 47400 | 47350 | 44 |
| 451 | 20241126 | 120500 | 4483473900 | 47400 | 47350 | 47400 | 47350 | 1442 |
| 452 | 20241126 | 120400 | 4415191750 | 47400 | 47350 | 47400 | 47350 | 33 |
| 453 | 20241126 | 120300 | 4413629100 | 47350 | 47350 | 47400 | 47350 | 478 |
| 454 | 20241126 | 120200 | 4390993600 | 47400 | 47350 | 47400 | 47350 | 40 |
| 455 | 20241126 | 120100 | 4389099200 | 47400 | 47350 | 47400 | 47350 | 178 |
| 456 | 20241126 | 120000 | 4380667600 | 47400 | 47400 | 47400 | 47350 | 91 |
| 457 | 20241126 | 115900 | 4376356800 | 47400 | 47350 | 47400 | 47350 | 235 |
| 458 | 20241126 | 115800 | 4365220000 | 47350 | 47400 | 47400 | 47350 | 53 |
| 459 | 20241126 | 115700 | 4362708400 | 47350 | 47350 | 47400 | 47350 | 73 |
| 460 | 20241126 | 115600 | 4359250250 | 47400 | 47350 | 47400 | 47350 | 101 |
| 461 | 20241126 | 115500 | 4354464200 | 47350 | 47350 | 47400 | 47350 | 142 |
| 462 | 20241126 | 115400 | 4347734200 | 47350 | 47350 | 47400 | 47350 | 59 |
| 463 | 20241126 | 115300 | 4344940500 | 47350 | 47350 | 47400 | 47350 | 115 |
| 464 | 20241126 | 115200 | 4339493100 | 47350 | 47350 | 47350 | 47350 | 165 |
| 465 | 20241126 | 115100 | 4331680350 | 47350 | 47400 | 47400 | 47350 | 64 |
| 466 | 20241126 | 115000 | 4328649300 | 47350 | 47350 | 47400 | 47350 | 82 |
| 467 | 20241126 | 114900 | 4324764750 | 47350 | 47350 | 47400 | 47350 | 37 |
| 468 | 20241126 | 114800 | 4323012750 | 47350 | 47350 | 47400 | 47350 | 118 |
| 469 | 20241126 | 114700 | 4317425000 | 47400 | 47400 | 47400 | 47350 | 168 |
| 470 | 20241126 | 114600 | 4309468300 | 47400 | 47400 | 47400 | 47350 | 185 |
| 471 | 20241126 | 114500 | 4300705800 | 47350 | 47350 | 47400 | 47350 | 328 |
| 472 | 20241126 | 114400 | 4285173100 | 47350 | 47400 | 47400 | 47350 | 49 |
| 473 | 20241126 | 114300 | 4282852300 | 47350 | 47350 | 47400 | 47350 | 139 |
| 474 | 20241126 | 114200 | 4276269900 | 47400 | 47350 | 47400 | 47350 | 93 |
| 475 | 20241126 | 114100 | 4271863950 | 47400 | 47350 | 47400 | 47350 | 333 |
| 476 | 20241126 | 114000 | 4256091000 | 47350 | 47350 | 47400 | 47350 | 81 |
| 477 | 20241126 | 113900 | 4252255500 | 47400 | 47350 | 47400 | 47350 | 210 |
| 478 | 20241126 | 113800 | 4242309800 | 47350 | 47350 | 47400 | 47350 | 74 |
| 479 | 20241126 | 113700 | 4238805650 | 47350 | 47350 | 47400 | 47350 | 126 |
| 480 | 20241126 | 113600 | 4232837550 | 47350 | 47350 | 47400 | 47350 | 348 |
| 481 | 20241126 | 113500 | 4216359300 | 47350 | 47350 | 47400 | 47350 | 254 |
| 482 | 20241126 | 113400 | 4204332200 | 47350 | 47400 | 47400 | 47350 | 80 |
| 483 | 20241126 | 113300 | 4200542000 | 47400 | 47350 | 47400 | 47350 | 126 |
| 484 | 20241126 | 113200 | 4194575750 | 47350 | 47400 | 47400 | 47350 | 103 |
| 485 | 20241126 | 113100 | 4189696800 | 47400 | 47350 | 47400 | 47350 | 72 |
| 486 | 20241126 | 113000 | 4186285450 | 47350 | 47300 | 47400 | 47300 | 2603 |
| 487 | 20241126 | 112900 | 4063044600 | 47300 | 47250 | 47350 | 47250 | 557 |
| 488 | 20241126 | 112800 | 4036700100 | 47250 | 47250 | 47300 | 47250 | 347 |
| 489 | 20241126 | 112700 | 4020289250 | 47300 | 47250 | 47300 | 47250 | 249 |
| 490 | 20241126 | 112600 | 4008513450 | 47250 | 47300 | 47300 | 47250 | 172 |
| 491 | 20241126 | 112500 | 4000383400 | 47300 | 47250 | 47300 | 47250 | 297 |
| 492 | 20241126 | 112400 | 3986337450 | 47300 | 47300 | 47300 | 47250 | 178 |
| 493 | 20241126 | 112300 | 3977920700 | 47300 | 47250 | 47300 | 47250 | 76 |
| 494 | 20241126 | 112200 | 3974329550 | 47300 | 47300 | 47300 | 47250 | 485 |
| 495 | 20241126 | 112100 | 3951394600 | 47300 | 47300 | 47350 | 47300 | 102 |
| 496 | 20241126 | 112000 | 3946568050 | 47300 | 47300 | 47350 | 47300 | 92 |
| 497 | 20241126 | 111900 | 3942216250 | 47300 | 47300 | 47350 | 47300 | 61 |
| 498 | 20241126 | 111800 | 3939330450 | 47300 | 47300 | 47350 | 47300 | 227 |
| 499 | 20241126 | 111700 | 3928591550 | 47300 | 47350 | 47400 | 47300 | 270 |
| 500 | 20241126 | 111600 | 3915807600 | 47350 | 47350 | 47400 | 47350 | 1129 |
| 501 | 20241126 | 111500 | 3862344700 | 47350 | 47350 | 47400 | 47350 | 252 |
| 502 | 20241126 | 111400 | 3850409900 | 47350 | 47300 | 47350 | 47300 | 959 |
| 503 | 20241126 | 111300 | 3805002950 | 47300 | 47300 | 47350 | 47300 | 69 |
| 504 | 20241126 | 111200 | 3801737250 | 47350 | 47300 | 47350 | 47300 | 111 |
| 505 | 20241126 | 111100 | 3796483850 | 47300 | 47350 | 47350 | 47300 | 179 |
| 506 | 20241126 | 111000 | 3788015050 | 47300 | 47350 | 47350 | 47300 | 146 |
| 507 | 20241126 | 110900 | 3781104000 | 47300 | 47300 | 47300 | 47300 | 45 |
| 508 | 20241126 | 110800 | 3778975500 | 47350 | 47300 | 47350 | 47300 | 639 |
| 509 | 20241126 | 110700 | 3748730400 | 47300 | 47350 | 47350 | 47300 | 57 |
| 510 | 20241126 | 110600 | 3746033700 | 47300 | 47300 | 47350 | 47300 | 558 |
| 511 | 20241126 | 110500 | 3719614200 | 47350 | 47350 | 47350 | 47300 | 61 |
| 512 | 20241126 | 110400 | 3716726950 | 47300 | 47300 | 47350 | 47300 | 118 |
| 513 | 20241126 | 110300 | 3711144200 | 47300 | 47300 | 47350 | 47300 | 54 |
| 514 | 20241126 | 110200 | 3708589700 | 47350 | 47300 | 47350 | 47300 | 500 |
| 515 | 20241126 | 110100 | 3684922650 | 47350 | 47250 | 47350 | 47250 | 1074 |
| 516 | 20241126 | 110000 | 3634123750 | 47300 | 47250 | 47300 | 47250 | 1239 |
| 517 | 20241126 | 105900 | 3575579100 | 47250 | 47250 | 47300 | 47250 | 275 |
| 518 | 20241126 | 105800 | 3562585250 | 47250 | 47300 | 47300 | 47250 | 69 |
| 519 | 20241126 | 105700 | 3559324750 | 47300 | 47250 | 47300 | 47250 | 456 |
| 520 | 20241126 | 105600 | 3537776800 | 47250 | 47250 | 47300 | 47250 | 64 |
| 521 | 20241126 | 105500 | 3534752650 | 47250 | 47250 | 47300 | 47250 | 1065 |
| 522 | 20241126 | 105400 | 3484431200 | 47250 | 47350 | 47350 | 47250 | 557 |
| 523 | 20241126 | 105300 | 3458085550 | 47300 | 47250 | 47300 | 47250 | 455 |
| 524 | 20241126 | 105200 | 3436575000 | 47250 | 47300 | 47300 | 47250 | 128 |
| 525 | 20241126 | 105100 | 3430525050 | 47250 | 47250 | 47250 | 47250 | 73 |
| 526 | 20241126 | 105000 | 3427075800 | 47300 | 47300 | 47300 | 47250 | 68 |
| 527 | 20241126 | 104900 | 3423860950 | 47350 | 47300 | 47350 | 47250 | 1579 |
| 528 | 20241126 | 104800 | 3349169200 | 47300 | 47300 | 47350 | 47300 | 280 |
| 529 | 20241126 | 104700 | 3335925100 | 47300 | 47350 | 47350 | 47300 | 56 |
| 530 | 20241126 | 104600 | 3333276100 | 47350 | 47350 | 47350 | 47300 | 116 |
| 531 | 20241126 | 104500 | 3327786250 | 47300 | 47350 | 47350 | 47300 | 1126 |
| 532 | 20241126 | 104400 | 3274475150 | 47350 | 47350 | 47400 | 47350 | 249 |
| 533 | 20241126 | 104300 | 3262682950 | 47350 | 47350 | 47400 | 47350 | 315 |
| 534 | 20241126 | 104200 | 3247767100 | 47350 | 47350 | 47400 | 47350 | 88 |
| 535 | 20241126 | 104100 | 3243600200 | 47350 | 47350 | 47400 | 47350 | 163 |
| 536 | 20241126 | 104000 | 3235879950 | 47350 | 47400 | 47400 | 47350 | 858 |
| 537 | 20241126 | 103900 | 3195251300 | 47350 | 47350 | 47400 | 47350 | 391 |
| 538 | 20241126 | 103800 | 3176724950 | 47400 | 47350 | 47400 | 47350 | 400 |
| 539 | 20241126 | 103700 | 3157769800 | 47350 | 47300 | 47400 | 47300 | 1316 |
| 540 | 20241126 | 103600 | 3095451100 | 47300 | 47300 | 47350 | 47300 | 394 |
| 541 | 20241126 | 103500 | 3076797100 | 47300 | 47300 | 47350 | 47300 | 116 |
| 542 | 20241126 | 103400 | 3071310200 | 47350 | 47350 | 47350 | 47300 | 319 |
| 543 | 20241126 | 103300 | 3056221250 | 47350 | 47300 | 47350 | 47300 | 84 |
| 544 | 20241126 | 103200 | 3052245850 | 47300 | 47300 | 47350 | 47300 | 133 |
| 545 | 20241126 | 103100 | 3045949150 | 47300 | 47300 | 47350 | 47300 | 411 |
| 546 | 20241126 | 103000 | 3026491400 | 47300 | 47300 | 47300 | 47250 | 786 |
| 547 | 20241126 | 102900 | 2989316200 | 47300 | 47300 | 47300 | 47250 | 24 |
| 548 | 20241126 | 102800 | 2988181550 | 47250 | 47250 | 47300 | 47250 | 632 |
| 549 | 20241126 | 102700 | 2958289750 | 47300 | 47300 | 47300 | 47250 | 302 |
| 550 | 20241126 | 102600 | 2944020050 | 47250 | 47150 | 47300 | 47150 | 3583 |
| 551 | 20241126 | 102500 | 2774884900 | 47150 | 47100 | 47150 | 47100 | 86 |
| 552 | 20241126 | 102400 | 2770832000 | 47100 | 47150 | 47150 | 47100 | 1610 |
| 553 | 20241126 | 102300 | 2694921050 | 47150 | 47150 | 47200 | 47100 | 1287 |
| 554 | 20241126 | 102200 | 2634207700 | 47150 | 47150 | 47150 | 47100 | 349 |
| 555 | 20241126 | 102100 | 2617753350 | 47150 | 47150 | 47150 | 47100 | 114 |
| 556 | 20241126 | 102000 | 2612383550 | 47150 | 47050 | 47150 | 47050 | 404 |
| 557 | 20241126 | 101900 | 2593361600 | 47050 | 47050 | 47100 | 47050 | 126 |
| 558 | 20241126 | 101800 | 2587430400 | 47100 | 47100 | 47150 | 47100 | 343 |
| 559 | 20241126 | 101700 | 2571275000 | 47100 | 47150 | 47150 | 47100 | 81 |
| 560 | 20241126 | 101600 | 2567457900 | 47100 | 47150 | 47150 | 47100 | 205 |
| 561 | 20241126 | 101500 | 2557802300 | 47150 | 47100 | 47150 | 47100 | 136 |
| 562 | 20241126 | 101400 | 2551394450 | 47100 | 47100 | 47150 | 47050 | 201 |
| 563 | 20241126 | 101300 | 2541927650 | 47100 | 47100 | 47100 | 47050 | 431 |
| 564 | 20241126 | 101200 | 2521627600 | 47150 | 47100 | 47150 | 47100 | 315 |
| 565 | 20241126 | 101100 | 2506789150 | 47100 | 47100 | 47100 | 47050 | 348 |
| 566 | 20241126 | 101000 | 2490405800 | 47150 | 47100 | 47150 | 47050 | 217 |
| 567 | 20241126 | 100900 | 2480180150 | 47100 | 47150 | 47150 | 47050 | 439 |
| 568 | 20241126 | 100800 | 2459511400 | 47100 | 47150 | 47200 | 47100 | 187 |
| 569 | 20241126 | 100700 | 2450694050 | 47150 | 47150 | 47200 | 47150 | 258 |
| 570 | 20241126 | 100600 | 2438527150 | 47150 | 47150 | 47200 | 47150 | 82 |
| 571 | 20241126 | 100500 | 2434659700 | 47150 | 47150 | 47200 | 47150 | 306 |
| 572 | 20241126 | 100400 | 2420230800 | 47150 | 47150 | 47200 | 47150 | 99 |
| 573 | 20241126 | 100300 | 2415561050 | 47200 | 47150 | 47200 | 47150 | 63 |
| 574 | 20241126 | 100200 | 2412590450 | 47200 | 47100 | 47200 | 47100 | 200 |
| 575 | 20241126 | 100100 | 2403151700 | 47200 | 47250 | 47250 | 47050 | 825 |
| 576 | 20241126 | 100000 | 2364220000 | 47250 | 47200 | 47250 | 47200 | 614 |
| 577 | 20241126 | 095900 | 2335210050 | 47250 | 47100 | 47250 | 47100 | 723 |
| 578 | 20241126 | 095800 | 2301087400 | 47150 | 47100 | 47150 | 47100 | 1501 |
| 579 | 20241126 | 095700 | 2230387650 | 47150 | 47200 | 47250 | 47100 | 994 |
| 580 | 20241126 | 095600 | 2183493500 | 47200 | 47050 | 47200 | 47050 | 2272 |
| 581 | 20241126 | 095500 | 2076450750 | 47050 | 47100 | 47100 | 47050 | 396 |
| 582 | 20241126 | 095400 | 2057818650 | 47100 | 47150 | 47150 | 47050 | 481 |
| 583 | 20241126 | 095300 | 2035167300 | 47150 | 47200 | 47200 | 47150 | 1460 |
| 584 | 20241126 | 095200 | 1966298950 | 47150 | 47000 | 47150 | 47000 | 1838 |
| 585 | 20241126 | 095100 | 1879831150 | 47000 | 46900 | 47000 | 46900 | 3875 |
| 586 | 20241126 | 095000 | 1697898500 | 46900 | 46900 | 46900 | 46850 | 1360 |
| 587 | 20241126 | 094900 | 1634115250 | 46950 | 46900 | 46950 | 46900 | 446 |
| 588 | 20241126 | 094800 | 1613182900 | 46900 | 46900 | 46950 | 46900 | 274 |
| 589 | 20241126 | 094700 | 1600322550 | 46900 | 46950 | 46950 | 46900 | 209 |
| 590 | 20241126 | 094600 | 1590516900 | 46900 | 46950 | 46950 | 46900 | 375 |
| 591 | 20241126 | 094500 | 1572926050 | 46950 | 46900 | 46950 | 46900 | 58 |
| 592 | 20241126 | 094400 | 1570204800 | 46900 | 46850 | 46900 | 46850 | 866 |
| 593 | 20241126 | 094300 | 1529589450 | 46900 | 46850 | 46900 | 46850 | 233 |
| 594 | 20241126 | 094200 | 1518663200 | 46900 | 46850 | 46900 | 46850 | 135 |
| 595 | 20241126 | 094100 | 1512334600 | 46850 | 46900 | 46900 | 46850 | 23 |
| 596 | 20241126 | 094000 | 1511256400 | 46900 | 46850 | 46900 | 46850 | 743 |
| 597 | 20241126 | 093900 | 1476414500 | 46850 | 46850 | 46850 | 46850 | 249 |
| 598 | 20241126 | 093800 | 1464748850 | 46850 | 46900 | 46900 | 46850 | 425 |
| 599 | 20241126 | 093700 | 1444835850 | 46900 | 46850 | 46900 | 46850 | 393 |
| 600 | 20241126 | 093600 | 1426408200 | 46850 | 46850 | 46900 | 46850 | 336 |
| 601 | 20241126 | 093500 | 1410666550 | 46900 | 46750 | 46900 | 46750 | 1384 |
| 602 | 20241126 | 093400 | 1345835100 | 46700 | 46700 | 46800 | 46700 | 948 |
| 603 | 20241126 | 093300 | 1301484550 | 46700 | 46800 | 46800 | 46700 | 1398 |
| 604 | 20241126 | 093200 | 1236101850 | 46800 | 46800 | 46850 | 46800 | 295 |
| 605 | 20241126 | 093100 | 1222295800 | 46800 | 46750 | 46850 | 46750 | 801 |
| 606 | 20241126 | 093000 | 1184811600 | 46750 | 46800 | 46800 | 46750 | 407 |
| 607 | 20241126 | 092900 | 1165783200 | 46800 | 46850 | 46850 | 46800 | 564 |
| 608 | 20241126 | 092800 | 1139387800 | 46850 | 46850 | 46950 | 46850 | 812 |
| 609 | 20241126 | 092700 | 1101335400 | 46900 | 46950 | 46950 | 46900 | 526 |
| 610 | 20241126 | 092600 | 1076663100 | 46900 | 46900 | 46950 | 46850 | 1413 |
| 611 | 20241126 | 092500 | 1010396400 | 46950 | 46900 | 46950 | 46850 | 853 |
| 612 | 20241126 | 092400 | 970391400 | 46900 | 46900 | 46900 | 46850 | 203 |
| 613 | 20241126 | 092300 | 960873800 | 46850 | 46700 | 46900 | 46700 | 2967 |
| 614 | 20241126 | 092200 | 822117400 | 46650 | 46650 | 46650 | 46650 | 4 |
| 615 | 20241126 | 092100 | 821930800 | 46650 | 46650 | 46650 | 46650 | 164 |
| 616 | 20241126 | 092000 | 814280200 | 46650 | 46600 | 46650 | 46600 | 644 |
| 617 | 20241126 | 091900 | 784241850 | 46650 | 46650 | 46650 | 46650 | 1876 |
| 618 | 20241126 | 091800 | 696726450 | 46650 | 46700 | 46700 | 46650 | 139 |
| 619 | 20241126 | 091700 | 690241950 | 46700 | 46650 | 46700 | 46650 | 182 |
| 620 | 20241126 | 091600 | 681746800 | 46650 | 46650 | 46700 | 46650 | 127 |
| 621 | 20241126 | 091500 | 675822200 | 46650 | 46700 | 46700 | 46650 | 58 |
| 622 | 20241126 | 091400 | 673116450 | 46650 | 46650 | 46650 | 46600 | 334 |
| 623 | 20241126 | 091300 | 657535550 | 46650 | 46650 | 46700 | 46650 | 75 |
| 624 | 20241126 | 091200 | 654035600 | 46650 | 46600 | 46750 | 46600 | 1811 |
| 625 | 20241126 | 091100 | 569562800 | 46550 | 46550 | 46550 | 46550 | 599 |
| 626 | 20241126 | 091000 | 541679350 | 46550 | 46500 | 46550 | 46500 | 150 |
| 627 | 20241126 | 090900 | 534703600 | 46550 | 46500 | 46550 | 46500 | 475 |
| 628 | 20241126 | 090800 | 512615750 | 46500 | 46450 | 46500 | 46450 | 985 |
| 629 | 20241126 | 090700 | 466835750 | 46450 | 46450 | 46500 | 46450 | 57 |
| 630 | 20241126 | 090600 | 464187600 | 46450 | 46450 | 46450 | 46400 | 1134 |
| 631 | 20241126 | 090500 | 411539750 | 46400 | 46550 | 46600 | 46400 | 1298 |
| 632 | 20241126 | 090400 | 351243250 | 46550 | 46500 | 46650 | 46500 | 825 |
| 633 | 20241126 | 090300 | 312856700 | 46450 | 46500 | 46650 | 46450 | 1186 |
| 634 | 20241126 | 090200 | 257693400 | 46500 | 46850 | 46850 | 46500 | 2367 |
| 635 | 20241126 | 090100 | 147439800 | 46700 | 46700 | 46850 | 46700 | 114 |
| 636 | 20241126 | 090000 | 142115850 | 46650 | 46600 | 46900 | 46550 | 2932 |