34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 192700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 8382 |
| 3 | 20241126 | 192600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20241126 | 192500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20241126 | 192400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20241126 | 192300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20241126 | 192200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20241126 | 192100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20241126 | 192000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20241126 | 191900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20241126 | 191800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20241126 | 191700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20241126 | 191600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20241126 | 191500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20241126 | 191400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20241126 | 191300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20241126 | 191200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20241126 | 191100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20241126 | 191000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20241126 | 190900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20241126 | 190800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20241126 | 190700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20241126 | 190600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20241126 | 190500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20241126 | 190400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20241126 | 190300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20241126 | 190200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20241126 | 190100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20241126 | 190000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20241126 | 185900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20241126 | 185800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20241126 | 185700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 8382 |
| 33 | 20241126 | 185600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20241126 | 185500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20241126 | 185400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20241126 | 185300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20241126 | 185200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20241126 | 185100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20241126 | 185000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20241126 | 184900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20241126 | 184800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20241126 | 184700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20241126 | 184600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20241126 | 184500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20241126 | 184400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20241126 | 184300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20241126 | 184200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20241126 | 184100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20241126 | 184000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20241126 | 183900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20241126 | 183800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20241126 | 183700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20241126 | 183600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20241126 | 183500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20241126 | 183400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20241126 | 183300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20241126 | 183200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20241126 | 183100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20241126 | 183000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20241126 | 182900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20241126 | 182800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20241126 | 182700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 8382 |
| 63 | 20241126 | 182600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20241126 | 182500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20241126 | 182400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20241126 | 182300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20241126 | 182200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20241126 | 182100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20241126 | 182000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20241126 | 181900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20241126 | 181800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20241126 | 181700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20241126 | 181600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20241126 | 181500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20241126 | 181400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20241126 | 181300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20241126 | 181200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20241126 | 181100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20241126 | 181000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20241126 | 180900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20241126 | 180800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20241126 | 180700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20241126 | 180600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20241126 | 180500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20241126 | 180400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20241126 | 180300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20241126 | 180200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20241126 | 180100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20241126 | 180000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20241126 | 175900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20241126 | 175800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20241126 | 175700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 8382 |
| 93 | 20241126 | 175600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20241126 | 175500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20241126 | 175400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20241126 | 175300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20241126 | 175200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20241126 | 175100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20241126 | 175000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20241126 | 174900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20241126 | 174800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20241126 | 174700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20241126 | 174600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20241126 | 174500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20241126 | 174400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20241126 | 174300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20241126 | 174200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20241126 | 174100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20241126 | 174000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20241126 | 173900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20241126 | 173800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20241126 | 173700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20241126 | 173600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20241126 | 173500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20241126 | 173400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20241126 | 173300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20241126 | 173200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20241126 | 173100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20241126 | 173000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20241126 | 172900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20241126 | 172800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20241126 | 172700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 8382 |
| 123 | 20241126 | 172600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20241126 | 172500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20241126 | 172400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20241126 | 172300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20241126 | 172200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20241126 | 172100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20241126 | 172000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20241126 | 171900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20241126 | 171800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20241126 | 171700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20241126 | 171600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20241126 | 171500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20241126 | 171400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20241126 | 171300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20241126 | 171200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20241126 | 171100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20241126 | 171000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20241126 | 170900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20241126 | 170800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20241126 | 170700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20241126 | 170600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20241126 | 170500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20241126 | 170400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20241126 | 170300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20241126 | 170200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20241126 | 170100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20241126 | 170000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20241126 | 165900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20241126 | 165800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20241126 | 165700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 8382 |
| 153 | 20241126 | 165600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20241126 | 165500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20241126 | 165400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20241126 | 165300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20241126 | 165200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20241126 | 165100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20241126 | 165000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20241126 | 164900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20241126 | 164800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20241126 | 164700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20241126 | 164600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20241126 | 164500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20241126 | 164400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20241126 | 164300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20241126 | 164200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20241126 | 164100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20241126 | 164000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20241126 | 163900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20241126 | 163800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20241126 | 163700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20241126 | 163600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20241126 | 163500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20241126 | 163400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20241126 | 163300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20241126 | 163200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20241126 | 163100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20241126 | 163000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20241126 | 162900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20241126 | 162800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20241126 | 162700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 8382 |
| 183 | 20241126 | 162600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20241126 | 162500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20241126 | 162400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20241126 | 162300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20241126 | 162200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20241126 | 162100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20241126 | 162000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20241126 | 161900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20241126 | 161800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20241126 | 161700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20241126 | 161600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20241126 | 161500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20241126 | 161400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20241126 | 161300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20241126 | 161200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20241126 | 161100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20241126 | 161000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20241126 | 160900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20241126 | 160800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20241126 | 160700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20241126 | 160600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20241126 | 160500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20241126 | 160400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20241126 | 160300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20241126 | 160200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20241126 | 160100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20241126 | 160000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20241126 | 155900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20241126 | 155800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20241126 | 155700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 8382 |
| 213 | 20241126 | 155600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20241126 | 155500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 215 | 20241126 | 155400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 216 | 20241126 | 155300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20241126 | 155200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20241126 | 155100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20241126 | 155000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20241126 | 154900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20241126 | 154800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20241126 | 154700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20241126 | 154600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20241126 | 154500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20241126 | 154400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20241126 | 154300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20241126 | 154200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20241126 | 154100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20241126 | 154000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20241126 | 153900 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20241126 | 153800 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20241126 | 153700 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20241126 | 153600 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20241126 | 153500 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20241126 | 153400 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20241126 | 153300 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20241126 | 153200 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20241126 | 153100 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20241126 | 153000 | 10762353700 | 31600 | 31600 | 31600 | 31600 | 8382 |
| 240 | 20241126 | 152900 | 10497482500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 241 | 20241126 | 152800 | 10497482500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 242 | 20241126 | 152700 | 10497482500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 243 | 20241126 | 152600 | 10497482500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 244 | 20241126 | 152500 | 10497482500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 245 | 20241126 | 152400 | 10497482500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 246 | 20241126 | 152300 | 10497482500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 247 | 20241126 | 152200 | 10497482500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 248 | 20241126 | 152100 | 10497482500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 249 | 20241126 | 152000 | 10497482500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 250 | 20241126 | 151900 | 10497482500 | 31550 | 31500 | 31550 | 31450 | 1521 |
| 251 | 20241126 | 151800 | 10449568350 | 31500 | 31450 | 31500 | 31450 | 478 |
| 252 | 20241126 | 151700 | 10434517500 | 31500 | 31450 | 31500 | 31400 | 1808 |
| 253 | 20241126 | 151600 | 10377645800 | 31450 | 31450 | 31450 | 31400 | 274 |
| 254 | 20241126 | 151500 | 10369039750 | 31450 | 31450 | 31450 | 31400 | 326 |
| 255 | 20241126 | 151400 | 10358800750 | 31450 | 31450 | 31450 | 31450 | 56 |
| 256 | 20241126 | 151300 | 10357039550 | 31450 | 31450 | 31500 | 31450 | 1632 |
| 257 | 20241126 | 151200 | 10305711200 | 31450 | 31450 | 31500 | 31400 | 1661 |
| 258 | 20241126 | 151100 | 10253471300 | 31450 | 31450 | 31500 | 31450 | 359 |
| 259 | 20241126 | 151000 | 10242180050 | 31450 | 31450 | 31500 | 31450 | 1202 |
| 260 | 20241126 | 150900 | 10204376550 | 31450 | 31500 | 31500 | 31450 | 292 |
| 261 | 20241126 | 150800 | 10195183900 | 31450 | 31500 | 31500 | 31400 | 1781 |
| 262 | 20241126 | 150700 | 10139169850 | 31450 | 31500 | 31500 | 31450 | 733 |
| 263 | 20241126 | 150600 | 10116108650 | 31500 | 31500 | 31500 | 31450 | 2084 |
| 264 | 20241126 | 150500 | 10050473750 | 31500 | 31450 | 31500 | 31450 | 97 |
| 265 | 20241126 | 150400 | 10047420750 | 31450 | 31450 | 31500 | 31450 | 106 |
| 266 | 20241126 | 150300 | 10044085700 | 31450 | 31400 | 31500 | 31400 | 216 |
| 267 | 20241126 | 150200 | 10037285800 | 31450 | 31450 | 31500 | 31450 | 441 |
| 268 | 20241126 | 150100 | 10023414400 | 31450 | 31450 | 31500 | 31450 | 27 |
| 269 | 20241126 | 150000 | 10022564100 | 31500 | 31450 | 31500 | 31450 | 495 |
| 270 | 20241126 | 145900 | 10006982150 | 31450 | 31450 | 31500 | 31450 | 661 |
| 271 | 20241126 | 145800 | 9986188750 | 31500 | 31500 | 31500 | 31500 | 325 |
| 272 | 20241126 | 145700 | 9975951250 | 31500 | 31550 | 31600 | 31500 | 3619 |
| 273 | 20241126 | 145600 | 9861830700 | 31600 | 31600 | 31650 | 31550 | 1559 |
| 274 | 20241126 | 145500 | 9812551950 | 31600 | 31600 | 31600 | 31550 | 318 |
| 275 | 20241126 | 145400 | 9802503850 | 31550 | 31550 | 31600 | 31500 | 1147 |
| 276 | 20241126 | 145300 | 9766307200 | 31500 | 31550 | 31550 | 31500 | 314 |
| 277 | 20241126 | 145200 | 9756402100 | 31550 | 31550 | 31550 | 31500 | 296 |
| 278 | 20241126 | 145100 | 9747067650 | 31550 | 31550 | 31550 | 31500 | 382 |
| 279 | 20241126 | 145000 | 9735022000 | 31550 | 31450 | 31550 | 31450 | 1810 |
| 280 | 20241126 | 144900 | 9678002700 | 31500 | 31450 | 31500 | 31450 | 17 |
| 281 | 20241126 | 144800 | 9677467750 | 31500 | 31450 | 31500 | 31450 | 1130 |
| 282 | 20241126 | 144700 | 9641922850 | 31400 | 31400 | 31450 | 31400 | 256 |
| 283 | 20241126 | 144600 | 9633881650 | 31400 | 31400 | 31400 | 31400 | 46 |
| 284 | 20241126 | 144500 | 9632437250 | 31400 | 31400 | 31400 | 31350 | 358 |
| 285 | 20241126 | 144400 | 9621196600 | 31400 | 31350 | 31400 | 31350 | 626 |
| 286 | 20241126 | 144300 | 9601541450 | 31400 | 31350 | 31400 | 31350 | 65 |
| 287 | 20241126 | 144200 | 9599500500 | 31400 | 31400 | 31400 | 31400 | 220 |
| 288 | 20241126 | 144100 | 9592592500 | 31350 | 31400 | 31400 | 31350 | 681 |
| 289 | 20241126 | 144000 | 9571236400 | 31400 | 31400 | 31400 | 31350 | 219 |
| 290 | 20241126 | 143900 | 9564360600 | 31400 | 31350 | 31400 | 31350 | 794 |
| 291 | 20241126 | 143800 | 9539458500 | 31350 | 31350 | 31400 | 31350 | 921 |
| 292 | 20241126 | 143700 | 9510554000 | 31350 | 31450 | 31450 | 31350 | 2679 |
| 293 | 20241126 | 143600 | 9426357950 | 31500 | 31450 | 31500 | 31450 | 343 |
| 294 | 20241126 | 143500 | 9415559700 | 31500 | 31500 | 31500 | 31450 | 51 |
| 295 | 20241126 | 143400 | 9413953400 | 31500 | 31500 | 31500 | 31500 | 46 |
| 296 | 20241126 | 143300 | 9412504400 | 31450 | 31450 | 31500 | 31450 | 436 |
| 297 | 20241126 | 143200 | 9398780400 | 31500 | 31450 | 31500 | 31450 | 328 |
| 298 | 20241126 | 143100 | 9388458650 | 31450 | 31400 | 31500 | 31400 | 1769 |
| 299 | 20241126 | 143000 | 9332826250 | 31450 | 31450 | 31450 | 31400 | 389 |
| 300 | 20241126 | 142900 | 9320592700 | 31450 | 31450 | 31450 | 31450 | 83 |
| 301 | 20241126 | 142800 | 9317982350 | 31450 | 31400 | 31450 | 31400 | 45 |
| 302 | 20241126 | 142700 | 9316567300 | 31400 | 31400 | 31450 | 31400 | 411 |
| 303 | 20241126 | 142600 | 9303646000 | 31400 | 31400 | 31400 | 31400 | 75 |
| 304 | 20241126 | 142500 | 9301291000 | 31400 | 31400 | 31400 | 31350 | 538 |
| 305 | 20241126 | 142400 | 9284397900 | 31350 | 31400 | 31450 | 31350 | 455 |
| 306 | 20241126 | 142300 | 9270101300 | 31400 | 31400 | 31400 | 31350 | 657 |
| 307 | 20241126 | 142200 | 9249474200 | 31400 | 31400 | 31450 | 31350 | 1297 |
| 308 | 20241126 | 142100 | 9208749250 | 31400 | 31350 | 31450 | 31350 | 1138 |
| 309 | 20241126 | 142000 | 9173019100 | 31350 | 31350 | 31400 | 31350 | 145 |
| 310 | 20241126 | 141900 | 9168472000 | 31350 | 31400 | 31400 | 31350 | 405 |
| 311 | 20241126 | 141800 | 9155775050 | 31400 | 31350 | 31400 | 31350 | 244 |
| 312 | 20241126 | 141700 | 9148121800 | 31350 | 31350 | 31350 | 31300 | 130 |
| 313 | 20241126 | 141600 | 9144046350 | 31350 | 31350 | 31350 | 31350 | 22 |
| 314 | 20241126 | 141500 | 9143356650 | 31300 | 31350 | 31350 | 31300 | 272 |
| 315 | 20241126 | 141400 | 9134829600 | 31350 | 31300 | 31350 | 31300 | 927 |
| 316 | 20241126 | 141300 | 9105783150 | 31300 | 31300 | 31350 | 31250 | 345 |
| 317 | 20241126 | 141200 | 9094997550 | 31300 | 31300 | 31350 | 31300 | 141 |
| 318 | 20241126 | 141100 | 9090584200 | 31300 | 31300 | 31350 | 31300 | 152 |
| 319 | 20241126 | 141000 | 9085826550 | 31300 | 31300 | 31300 | 31250 | 414 |
| 320 | 20241126 | 140900 | 9072875350 | 31250 | 31300 | 31350 | 31250 | 231 |
| 321 | 20241126 | 140800 | 9065644350 | 31350 | 31300 | 31400 | 31300 | 71 |
| 322 | 20241126 | 140700 | 9063418700 | 31400 | 31350 | 31400 | 31350 | 470 |
| 323 | 20241126 | 140600 | 9048683100 | 31350 | 31350 | 31400 | 31350 | 118 |
| 324 | 20241126 | 140500 | 9044982250 | 31400 | 31400 | 31400 | 31350 | 34 |
| 325 | 20241126 | 140400 | 9043914900 | 31350 | 31300 | 31400 | 31300 | 407 |
| 326 | 20241126 | 140300 | 9031157350 | 31300 | 31300 | 31300 | 31250 | 109 |
| 327 | 20241126 | 140200 | 9027746450 | 31200 | 31250 | 31300 | 31200 | 231 |
| 328 | 20241126 | 140100 | 9020527700 | 31250 | 31250 | 31300 | 31200 | 83 |
| 329 | 20241126 | 140000 | 9017933950 | 31300 | 31200 | 31300 | 31200 | 186 |
| 330 | 20241126 | 135900 | 9012115150 | 31200 | 31300 | 31300 | 31200 | 1372 |
| 331 | 20241126 | 135800 | 8969236450 | 31300 | 31350 | 31400 | 31300 | 1554 |
| 332 | 20241126 | 135700 | 8920569350 | 31400 | 31400 | 31400 | 31350 | 194 |
| 333 | 20241126 | 135600 | 8914477900 | 31400 | 31350 | 31450 | 31350 | 879 |
| 334 | 20241126 | 135500 | 8886899050 | 31400 | 31300 | 31450 | 31300 | 2182 |
| 335 | 20241126 | 135400 | 8818422550 | 31350 | 31350 | 31350 | 31300 | 530 |
| 336 | 20241126 | 135300 | 8801814800 | 31350 | 31350 | 31350 | 31350 | 427 |
| 337 | 20241126 | 135200 | 8788428350 | 31300 | 31250 | 31300 | 31250 | 1714 |
| 338 | 20241126 | 135100 | 8734787400 | 31300 | 31250 | 31300 | 31250 | 135 |
| 339 | 20241126 | 135000 | 8730564400 | 31250 | 31250 | 31300 | 31200 | 2261 |
| 340 | 20241126 | 134900 | 8659915350 | 31200 | 31200 | 31250 | 31200 | 593 |
| 341 | 20241126 | 134800 | 8641390050 | 31250 | 31250 | 31250 | 31250 | 21 |
| 342 | 20241126 | 134700 | 8640733800 | 31250 | 31200 | 31250 | 31200 | 117 |
| 343 | 20241126 | 134600 | 8637078450 | 31200 | 31250 | 31250 | 31200 | 556 |
| 344 | 20241126 | 134500 | 8619730900 | 31250 | 31200 | 31250 | 31200 | 132 |
| 345 | 20241126 | 134400 | 8615608750 | 31200 | 31200 | 31250 | 31200 | 689 |
| 346 | 20241126 | 134300 | 8594108950 | 31200 | 31200 | 31250 | 31200 | 509 |
| 347 | 20241126 | 134200 | 8578226150 | 31200 | 31250 | 31250 | 31200 | 307 |
| 348 | 20241126 | 134100 | 8568638400 | 31250 | 31200 | 31250 | 31200 | 235 |
| 349 | 20241126 | 134000 | 8561300100 | 31200 | 31150 | 31200 | 31150 | 403 |
| 350 | 20241126 | 133900 | 8548731650 | 31200 | 31200 | 31200 | 31200 | 94 |
| 351 | 20241126 | 133800 | 8545798850 | 31200 | 31250 | 31250 | 31200 | 120 |
| 352 | 20241126 | 133700 | 8542051950 | 31100 | 31250 | 31250 | 31100 | 320 |
| 353 | 20241126 | 133600 | 8532063900 | 31250 | 31250 | 31250 | 31150 | 1903 |
| 354 | 20241126 | 133500 | 8472683450 | 31250 | 31150 | 31250 | 31150 | 567 |
| 355 | 20241126 | 133400 | 8454975300 | 31200 | 31150 | 31200 | 31150 | 351 |
| 356 | 20241126 | 133300 | 8444024200 | 31150 | 31150 | 31200 | 31150 | 364 |
| 357 | 20241126 | 133200 | 8432684000 | 31150 | 31200 | 31200 | 31150 | 597 |
| 358 | 20241126 | 133100 | 8414085850 | 31200 | 31200 | 31200 | 31150 | 832 |
| 359 | 20241126 | 133000 | 8388153050 | 31150 | 31100 | 31150 | 31100 | 449 |
| 360 | 20241126 | 132900 | 8374174700 | 31100 | 31050 | 31100 | 31050 | 321 |
| 361 | 20241126 | 132800 | 8364191850 | 31050 | 31050 | 31100 | 31050 | 450 |
| 362 | 20241126 | 132700 | 8350218850 | 31050 | 31050 | 31050 | 31000 | 213 |
| 363 | 20241126 | 132600 | 8343607750 | 31100 | 31100 | 31100 | 31050 | 67 |
| 364 | 20241126 | 132500 | 8341525850 | 31100 | 31050 | 31100 | 31000 | 294 |
| 365 | 20241126 | 132400 | 8332409050 | 31050 | 31000 | 31100 | 31000 | 388 |
| 366 | 20241126 | 132300 | 8320362900 | 31000 | 30950 | 31000 | 30950 | 272 |
| 367 | 20241126 | 132200 | 8311931700 | 30950 | 31000 | 31000 | 30950 | 77 |
| 368 | 20241126 | 132100 | 8309546550 | 31000 | 30950 | 31000 | 30950 | 206 |
| 369 | 20241126 | 132000 | 8303162750 | 31000 | 31000 | 31000 | 30950 | 179 |
| 370 | 20241126 | 131900 | 8297615900 | 31000 | 30950 | 31000 | 30950 | 114 |
| 371 | 20241126 | 131800 | 8294084400 | 31000 | 30900 | 31000 | 30900 | 185 |
| 372 | 20241126 | 131700 | 8288357700 | 30900 | 31000 | 31000 | 30850 | 511 |
| 373 | 20241126 | 131600 | 8272562700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 374 | 20241126 | 131500 | 8272562700 | 31000 | 30950 | 31000 | 30900 | 156 |
| 375 | 20241126 | 131400 | 8267730600 | 30900 | 30950 | 30950 | 30900 | 92 |
| 376 | 20241126 | 131300 | 8264883300 | 30950 | 31000 | 31000 | 30850 | 934 |
| 377 | 20241126 | 131200 | 8236001400 | 31000 | 30950 | 31000 | 30900 | 252 |
| 378 | 20241126 | 131100 | 8228202600 | 30950 | 30900 | 30950 | 30850 | 31 |
| 379 | 20241126 | 131000 | 8227244650 | 30850 | 30900 | 30900 | 30850 | 50 |
| 380 | 20241126 | 130900 | 8225699800 | 30900 | 30900 | 30950 | 30750 | 468 |
| 381 | 20241126 | 130800 | 8211277900 | 30900 | 30950 | 30950 | 30850 | 47 |
| 382 | 20241126 | 130700 | 8209824950 | 30900 | 30900 | 30950 | 30900 | 535 |
| 383 | 20241126 | 130600 | 8193293100 | 30900 | 30950 | 30950 | 30900 | 69 |
| 384 | 20241126 | 130500 | 8191159050 | 30900 | 30950 | 30950 | 30900 | 51 |
| 385 | 20241126 | 130400 | 8189581450 | 30950 | 30950 | 30950 | 30850 | 420 |
| 386 | 20241126 | 130300 | 8176622200 | 30950 | 30950 | 30950 | 30850 | 117 |
| 387 | 20241126 | 130200 | 8173003450 | 30950 | 30900 | 30950 | 30900 | 198 |
| 388 | 20241126 | 130100 | 8166884100 | 30800 | 30800 | 30900 | 30800 | 407 |
| 389 | 20241126 | 130000 | 8154345450 | 30800 | 30700 | 30800 | 30700 | 330 |
| 390 | 20241126 | 125900 | 8144202100 | 30700 | 30700 | 30750 | 30700 | 382 |
| 391 | 20241126 | 125800 | 8132457950 | 30750 | 30700 | 30750 | 30700 | 34 |
| 392 | 20241126 | 125700 | 8131413650 | 30700 | 30750 | 30750 | 30700 | 111 |
| 393 | 20241126 | 125600 | 8128000450 | 30750 | 30750 | 30800 | 30750 | 490 |
| 394 | 20241126 | 125500 | 8112932100 | 30750 | 30750 | 30800 | 30750 | 35 |
| 395 | 20241126 | 125400 | 8111855800 | 30750 | 30800 | 30800 | 30750 | 327 |
| 396 | 20241126 | 125300 | 8101798550 | 30800 | 30750 | 30800 | 30750 | 223 |
| 397 | 20241126 | 125200 | 8094931000 | 30750 | 30750 | 30750 | 30750 | 300 |
| 398 | 20241126 | 125100 | 8085706000 | 30750 | 30700 | 30750 | 30700 | 118 |
| 399 | 20241126 | 125000 | 8082081600 | 30700 | 30700 | 30750 | 30700 | 132 |
| 400 | 20241126 | 124900 | 8078027950 | 30650 | 30750 | 30750 | 30650 | 1002 |
| 401 | 20241126 | 124800 | 8047302500 | 30700 | 30700 | 30750 | 30650 | 3534 |
| 402 | 20241126 | 124700 | 7938808550 | 30750 | 30800 | 30800 | 30750 | 374 |
| 403 | 20241126 | 124600 | 7927307550 | 30750 | 30750 | 30800 | 30750 | 168 |
| 404 | 20241126 | 124500 | 7922141100 | 30750 | 30750 | 30800 | 30750 | 459 |
| 405 | 20241126 | 124400 | 7908026500 | 30750 | 30800 | 30800 | 30700 | 1356 |
| 406 | 20241126 | 124300 | 7866342400 | 30750 | 30750 | 30800 | 30750 | 68 |
| 407 | 20241126 | 124200 | 7864250950 | 30850 | 30750 | 30850 | 30750 | 481 |
| 408 | 20241126 | 124100 | 7849454200 | 30750 | 30800 | 30850 | 30750 | 218 |
| 409 | 20241126 | 124000 | 7842744950 | 30800 | 30800 | 30850 | 30800 | 184 |
| 410 | 20241126 | 123900 | 7837077300 | 30800 | 30850 | 30850 | 30800 | 107 |
| 411 | 20241126 | 123800 | 7833777350 | 30800 | 30800 | 30800 | 30800 | 108 |
| 412 | 20241126 | 123700 | 7830450950 | 30800 | 30800 | 30850 | 30800 | 325 |
| 413 | 20241126 | 123600 | 7820438750 | 30800 | 30800 | 30850 | 30750 | 180 |
| 414 | 20241126 | 123500 | 7814895000 | 30750 | 30750 | 30800 | 30750 | 1224 |
| 415 | 20241126 | 123400 | 7777200650 | 30800 | 30750 | 30800 | 30750 | 512 |
| 416 | 20241126 | 123300 | 7761456200 | 30750 | 30750 | 30800 | 30750 | 66 |
| 417 | 20241126 | 123200 | 7759426450 | 30800 | 30800 | 30800 | 30750 | 92 |
| 418 | 20241126 | 123100 | 7756596500 | 30800 | 30800 | 30800 | 30750 | 300 |
| 419 | 20241126 | 123000 | 7747366000 | 30800 | 30750 | 30800 | 30750 | 142 |
| 420 | 20241126 | 122900 | 7742998850 | 30800 | 30800 | 30800 | 30750 | 73 |
| 421 | 20241126 | 122800 | 7740753100 | 30750 | 30800 | 30800 | 30750 | 123 |
| 422 | 20241126 | 122700 | 7736965600 | 30750 | 30750 | 30800 | 30750 | 152 |
| 423 | 20241126 | 122600 | 7732289750 | 30800 | 30750 | 30800 | 30750 | 80 |
| 424 | 20241126 | 122500 | 7729829300 | 30750 | 30800 | 30800 | 30750 | 327 |
| 425 | 20241126 | 122400 | 7719772300 | 30800 | 30800 | 30850 | 30800 | 500 |
| 426 | 20241126 | 122300 | 7704371900 | 30750 | 30750 | 30800 | 30750 | 124 |
| 427 | 20241126 | 122200 | 7700555750 | 30750 | 30800 | 30850 | 30750 | 5236 |
| 428 | 20241126 | 122100 | 7539309400 | 30800 | 30800 | 30850 | 30800 | 474 |
| 429 | 20241126 | 122000 | 7524702450 | 30800 | 30800 | 30850 | 30800 | 175 |
| 430 | 20241126 | 121900 | 7519311450 | 30850 | 30850 | 30900 | 30800 | 3709 |
| 431 | 20241126 | 121800 | 7404894600 | 30850 | 30900 | 30900 | 30850 | 81 |
| 432 | 20241126 | 121700 | 7402395400 | 30900 | 30850 | 30900 | 30850 | 176 |
| 433 | 20241126 | 121600 | 7396958000 | 30850 | 30850 | 30900 | 30850 | 127 |
| 434 | 20241126 | 121500 | 7393038400 | 30900 | 30850 | 30900 | 30850 | 130 |
| 435 | 20241126 | 121400 | 7389022650 | 30900 | 30900 | 30900 | 30850 | 77 |
| 436 | 20241126 | 121300 | 7386646100 | 30850 | 30850 | 30900 | 30850 | 132 |
| 437 | 20241126 | 121200 | 7382573300 | 30850 | 30850 | 30900 | 30850 | 98 |
| 438 | 20241126 | 121100 | 7379548850 | 30850 | 30850 | 30900 | 30850 | 148 |
| 439 | 20241126 | 121000 | 7374983000 | 30850 | 30850 | 30900 | 30850 | 74 |
| 440 | 20241126 | 120900 | 7372698600 | 30850 | 30850 | 30850 | 30800 | 278 |
| 441 | 20241126 | 120800 | 7364125000 | 30850 | 30850 | 30850 | 30800 | 237 |
| 442 | 20241126 | 120700 | 7356821550 | 30800 | 30850 | 30850 | 30800 | 2494 |
| 443 | 20241126 | 120600 | 7279885000 | 30900 | 30900 | 30900 | 30850 | 395 |
| 444 | 20241126 | 120500 | 7267680550 | 30900 | 30850 | 30900 | 30850 | 128 |
| 445 | 20241126 | 120400 | 7263731700 | 30850 | 30800 | 30850 | 30800 | 189 |
| 446 | 20241126 | 120300 | 7257901500 | 30850 | 30850 | 30850 | 30800 | 135 |
| 447 | 20241126 | 120200 | 7253741600 | 30850 | 30850 | 30850 | 30800 | 199 |
| 448 | 20241126 | 120100 | 7247603850 | 30800 | 30850 | 30850 | 30800 | 56 |
| 449 | 20241126 | 120000 | 7245879000 | 30850 | 30800 | 30850 | 30800 | 175 |
| 450 | 20241126 | 115900 | 7240483900 | 30800 | 30800 | 30850 | 30800 | 1557 |
| 451 | 20241126 | 115800 | 7192511550 | 30800 | 30800 | 30850 | 30800 | 100 |
| 452 | 20241126 | 115700 | 7189430900 | 30800 | 30850 | 30900 | 30800 | 620 |
| 453 | 20241126 | 115600 | 7170303750 | 30850 | 30850 | 30850 | 30850 | 95 |
| 454 | 20241126 | 115500 | 7167373000 | 30850 | 30850 | 30850 | 30850 | 62 |
| 455 | 20241126 | 115400 | 7165460300 | 30900 | 30850 | 30900 | 30850 | 205 |
| 456 | 20241126 | 115300 | 7159135300 | 30850 | 30850 | 30850 | 30850 | 997 |
| 457 | 20241126 | 115200 | 7128377850 | 30850 | 30800 | 30850 | 30800 | 648 |
| 458 | 20241126 | 115100 | 7108402350 | 30850 | 30850 | 30900 | 30800 | 1318 |
| 459 | 20241126 | 115000 | 7067747400 | 30850 | 30900 | 30900 | 30850 | 3595 |
| 460 | 20241126 | 114900 | 6956685500 | 30900 | 30950 | 30950 | 30900 | 342 |
| 461 | 20241126 | 114800 | 6946117050 | 30900 | 30950 | 30950 | 30900 | 57 |
| 462 | 20241126 | 114700 | 6944355350 | 30900 | 30950 | 30950 | 30900 | 75 |
| 463 | 20241126 | 114600 | 6942034800 | 30900 | 30900 | 30950 | 30900 | 170 |
| 464 | 20241126 | 114500 | 6936779800 | 30900 | 30900 | 30950 | 30900 | 328 |
| 465 | 20241126 | 114400 | 6926631850 | 30900 | 30900 | 30950 | 30900 | 1047 |
| 466 | 20241126 | 114300 | 6894276800 | 30950 | 31050 | 31050 | 30950 | 2426 |
| 467 | 20241126 | 114200 | 6819136500 | 31050 | 31000 | 31050 | 31000 | 94 |
| 468 | 20241126 | 114100 | 6816219800 | 31000 | 31000 | 31000 | 31000 | 484 |
| 469 | 20241126 | 114000 | 6801215800 | 31000 | 31000 | 31050 | 31000 | 175 |
| 470 | 20241126 | 113900 | 6795786950 | 31000 | 31000 | 31100 | 31000 | 96 |
| 471 | 20241126 | 113800 | 6792807150 | 31050 | 31050 | 31050 | 31000 | 294 |
| 472 | 20241126 | 113700 | 6783681250 | 31050 | 31000 | 31050 | 31000 | 127 |
| 473 | 20241126 | 113600 | 6779741450 | 31000 | 31000 | 31050 | 31000 | 79 |
| 474 | 20241126 | 113500 | 6777291950 | 31000 | 31050 | 31050 | 31000 | 146 |
| 475 | 20241126 | 113400 | 6772765350 | 31000 | 31050 | 31050 | 31000 | 30 |
| 476 | 20241126 | 113300 | 6771834700 | 31050 | 31050 | 31100 | 31000 | 283 |
| 477 | 20241126 | 113200 | 6763048900 | 31000 | 31100 | 31100 | 31000 | 1185 |
| 478 | 20241126 | 113100 | 6726255600 | 31100 | 31150 | 31200 | 31050 | 3998 |
| 479 | 20241126 | 113000 | 6601838250 | 31200 | 31200 | 31250 | 31200 | 461 |
| 480 | 20241126 | 112900 | 6587454000 | 31200 | 31200 | 31250 | 31200 | 442 |
| 481 | 20241126 | 112800 | 6573661000 | 31200 | 31250 | 31250 | 31200 | 341 |
| 482 | 20241126 | 112700 | 6563016250 | 31250 | 31200 | 31250 | 31200 | 129 |
| 483 | 20241126 | 112600 | 6558988550 | 31200 | 31250 | 31300 | 31200 | 340 |
| 484 | 20241126 | 112500 | 6548357400 | 31200 | 31200 | 31200 | 31200 | 121 |
| 485 | 20241126 | 112400 | 6544582200 | 31200 | 31250 | 31250 | 31200 | 88 |
| 486 | 20241126 | 112300 | 6541836200 | 31250 | 31250 | 31250 | 31200 | 306 |
| 487 | 20241126 | 112200 | 6532274700 | 31250 | 31250 | 31250 | 31250 | 488 |
| 488 | 20241126 | 112100 | 6517024700 | 31250 | 31250 | 31300 | 31250 | 118 |
| 489 | 20241126 | 112000 | 6513336350 | 31250 | 31300 | 31350 | 31250 | 768 |
| 490 | 20241126 | 111900 | 6489296900 | 31300 | 31350 | 31350 | 31300 | 121 |
| 491 | 20241126 | 111800 | 6485508850 | 31350 | 31300 | 31350 | 31300 | 124 |
| 492 | 20241126 | 111700 | 6481624950 | 31350 | 31300 | 31350 | 31300 | 86 |
| 493 | 20241126 | 111600 | 6478932200 | 31350 | 31350 | 31400 | 31350 | 261 |
| 494 | 20241126 | 111500 | 6470749750 | 31350 | 31350 | 31400 | 31350 | 392 |
| 495 | 20241126 | 111400 | 6458446950 | 31350 | 31300 | 31400 | 31300 | 525 |
| 496 | 20241126 | 111300 | 6442000900 | 31350 | 31350 | 31400 | 31300 | 1984 |
| 497 | 20241126 | 111200 | 6379790800 | 31350 | 31250 | 31350 | 31250 | 517 |
| 498 | 20241126 | 111100 | 6363614850 | 31200 | 31200 | 31200 | 31200 | 114 |
| 499 | 20241126 | 111000 | 6360058050 | 31200 | 31200 | 31200 | 31200 | 28 |
| 500 | 20241126 | 110900 | 6359184450 | 31200 | 31250 | 31250 | 31200 | 61 |
| 501 | 20241126 | 110800 | 6357280250 | 31200 | 31200 | 31250 | 31200 | 96 |
| 502 | 20241126 | 110700 | 6354284000 | 31200 | 31150 | 31250 | 31150 | 671 |
| 503 | 20241126 | 110600 | 6333369600 | 31200 | 31150 | 31200 | 31150 | 157 |
| 504 | 20241126 | 110500 | 6328477500 | 31200 | 31150 | 31200 | 31150 | 415 |
| 505 | 20241126 | 110400 | 6315548650 | 31150 | 31150 | 31150 | 31150 | 31 |
| 506 | 20241126 | 110300 | 6314583000 | 31200 | 31100 | 31200 | 31100 | 135 |
| 507 | 20241126 | 110200 | 6310380050 | 31100 | 31150 | 31150 | 31100 | 195 |
| 508 | 20241126 | 110100 | 6304308250 | 31150 | 31150 | 31150 | 31150 | 1636 |
| 509 | 20241126 | 110000 | 6253346850 | 31200 | 31150 | 31200 | 31150 | 712 |
| 510 | 20241126 | 105900 | 6231160750 | 31200 | 31150 | 31200 | 31150 | 91 |
| 511 | 20241126 | 105800 | 6228321950 | 31150 | 31250 | 31250 | 31150 | 1573 |
| 512 | 20241126 | 105700 | 6179244450 | 31250 | 31200 | 31250 | 31200 | 127 |
| 513 | 20241126 | 105600 | 6175276000 | 31250 | 31200 | 31250 | 31200 | 50 |
| 514 | 20241126 | 105500 | 6173715300 | 31200 | 31300 | 31350 | 31200 | 2805 |
| 515 | 20241126 | 105400 | 6085968800 | 31300 | 31300 | 31350 | 31300 | 756 |
| 516 | 20241126 | 105300 | 6062305750 | 31300 | 31250 | 31300 | 31250 | 267 |
| 517 | 20241126 | 105200 | 6053959150 | 31250 | 31250 | 31300 | 31250 | 196 |
| 518 | 20241126 | 105100 | 6047833450 | 31250 | 31250 | 31300 | 31250 | 157 |
| 519 | 20241126 | 105000 | 6042919950 | 31250 | 31200 | 31250 | 31200 | 170 |
| 520 | 20241126 | 104900 | 6037610450 | 31200 | 31250 | 31250 | 31200 | 120 |
| 521 | 20241126 | 104800 | 6033863500 | 31250 | 31100 | 31250 | 31100 | 450 |
| 522 | 20241126 | 104700 | 6019830150 | 31100 | 31100 | 31100 | 31100 | 144 |
| 523 | 20241126 | 104600 | 6015351750 | 31150 | 31100 | 31150 | 31100 | 73 |
| 524 | 20241126 | 104500 | 6013079200 | 31100 | 31100 | 31150 | 31100 | 166 |
| 525 | 20241126 | 104400 | 6007909500 | 31150 | 31100 | 31150 | 31100 | 239 |
| 526 | 20241126 | 104300 | 6000476550 | 31050 | 31100 | 31100 | 31050 | 1446 |
| 527 | 20241126 | 104200 | 5955559250 | 31100 | 31100 | 31150 | 31100 | 297 |
| 528 | 20241126 | 104100 | 5946322250 | 31100 | 31150 | 31150 | 31100 | 543 |
| 529 | 20241126 | 104000 | 5929418800 | 31100 | 31100 | 31150 | 31100 | 449 |
| 530 | 20241126 | 103900 | 5915454850 | 31100 | 31100 | 31150 | 31100 | 152 |
| 531 | 20241126 | 103800 | 5910727350 | 31100 | 31150 | 31150 | 31100 | 33 |
| 532 | 20241126 | 103700 | 5909700600 | 31150 | 31100 | 31150 | 31100 | 108 |
| 533 | 20241126 | 103600 | 5906341050 | 31100 | 31100 | 31150 | 31100 | 77 |
| 534 | 20241126 | 103500 | 5903946100 | 31150 | 31100 | 31150 | 31100 | 47 |
| 535 | 20241126 | 103400 | 5902483700 | 31150 | 31200 | 31200 | 31150 | 37 |
| 536 | 20241126 | 103300 | 5901331100 | 31050 | 31100 | 31250 | 31050 | 95 |
| 537 | 20241126 | 103200 | 5898379600 | 31100 | 31250 | 31250 | 31100 | 2811 |
| 538 | 20241126 | 103100 | 5810862150 | 31200 | 31200 | 31250 | 31200 | 362 |
| 539 | 20241126 | 103000 | 5799565550 | 31250 | 31150 | 31400 | 31150 | 2754 |
| 540 | 20241126 | 102900 | 5713362800 | 31200 | 31200 | 31200 | 31200 | 221 |
| 541 | 20241126 | 102800 | 5706467600 | 31200 | 31150 | 31250 | 31150 | 1022 |
| 542 | 20241126 | 102700 | 5674625600 | 31250 | 31200 | 31250 | 31200 | 69 |
| 543 | 20241126 | 102600 | 5672472500 | 31200 | 31150 | 31200 | 31150 | 574 |
| 544 | 20241126 | 102500 | 5654566650 | 31200 | 31200 | 31200 | 31150 | 622 |
| 545 | 20241126 | 102400 | 5635165150 | 31200 | 31200 | 31250 | 31150 | 1956 |
| 546 | 20241126 | 102300 | 5574134600 | 31200 | 31200 | 31200 | 31100 | 50 |
| 547 | 20241126 | 102200 | 5572576600 | 31100 | 31150 | 31200 | 31100 | 245 |
| 548 | 20241126 | 102100 | 5564940850 | 31100 | 31100 | 31150 | 31050 | 234 |
| 549 | 20241126 | 102000 | 5557658800 | 31100 | 31100 | 31150 | 31100 | 120 |
| 550 | 20241126 | 101900 | 5553926700 | 31100 | 31100 | 31150 | 31100 | 148 |
| 551 | 20241126 | 101800 | 5549319150 | 31150 | 31050 | 31150 | 31050 | 242 |
| 552 | 20241126 | 101700 | 5541791600 | 31050 | 31100 | 31100 | 31050 | 132 |
| 553 | 20241126 | 101600 | 5537691250 | 31050 | 31050 | 31050 | 31050 | 70 |
| 554 | 20241126 | 101500 | 5535517750 | 31050 | 31100 | 31100 | 31000 | 642 |
| 555 | 20241126 | 101400 | 5515581100 | 31050 | 31050 | 31100 | 31050 | 59 |
| 556 | 20241126 | 101300 | 5513749100 | 31050 | 31150 | 31150 | 31050 | 731 |
| 557 | 20241126 | 101200 | 5491024650 | 31150 | 31150 | 31200 | 31150 | 1099 |
| 558 | 20241126 | 101100 | 5456789750 | 31150 | 31200 | 31200 | 31150 | 143 |
| 559 | 20241126 | 101000 | 5452333300 | 31200 | 31150 | 31250 | 31150 | 327 |
| 560 | 20241126 | 100900 | 5442131550 | 31200 | 31200 | 31200 | 31100 | 135 |
| 561 | 20241126 | 100800 | 5437930450 | 31250 | 31100 | 31250 | 31100 | 714 |
| 562 | 20241126 | 100700 | 5415681350 | 31100 | 31050 | 31150 | 31000 | 699 |
| 563 | 20241126 | 100600 | 5393982850 | 31000 | 31050 | 31150 | 31000 | 144 |
| 564 | 20241126 | 100500 | 5389511750 | 31000 | 31050 | 31050 | 30950 | 353 |
| 565 | 20241126 | 100400 | 5378561350 | 31000 | 31050 | 31150 | 31000 | 123 |
| 566 | 20241126 | 100300 | 5374740300 | 31000 | 30950 | 31150 | 30950 | 237 |
| 567 | 20241126 | 100200 | 5367390100 | 31000 | 31000 | 31000 | 30950 | 139 |
| 568 | 20241126 | 100100 | 5363086600 | 31000 | 31000 | 31000 | 31000 | 243 |
| 569 | 20241126 | 100000 | 5355553600 | 31000 | 30950 | 31100 | 30950 | 2363 |
| 570 | 20241126 | 095900 | 5282389600 | 30950 | 31000 | 31000 | 30950 | 651 |
| 571 | 20241126 | 095800 | 5262227650 | 30950 | 31100 | 31100 | 30950 | 2644 |
| 572 | 20241126 | 095700 | 5180146800 | 31100 | 31150 | 31300 | 31050 | 619 |
| 573 | 20241126 | 095600 | 5160864100 | 31150 | 31250 | 31350 | 31150 | 2662 |
| 574 | 20241126 | 095500 | 5077690200 | 31150 | 31100 | 31200 | 31100 | 1885 |
| 575 | 20241126 | 095400 | 5019002500 | 31050 | 31050 | 31100 | 31000 | 471 |
| 576 | 20241126 | 095300 | 5004374200 | 31050 | 31050 | 31100 | 31000 | 1175 |
| 577 | 20241126 | 095200 | 4967893150 | 31000 | 30950 | 31100 | 30900 | 638 |
| 578 | 20241126 | 095100 | 4948125050 | 31000 | 30800 | 31000 | 30800 | 1371 |
| 579 | 20241126 | 095000 | 4905786800 | 30850 | 30900 | 30900 | 30800 | 400 |
| 580 | 20241126 | 094900 | 4893441400 | 30900 | 30950 | 30950 | 30800 | 2662 |
| 581 | 20241126 | 094800 | 4811277950 | 30950 | 30800 | 30950 | 30800 | 769 |
| 582 | 20241126 | 094700 | 4787517050 | 30800 | 30750 | 30850 | 30750 | 1735 |
| 583 | 20241126 | 094600 | 4734091800 | 30750 | 30850 | 30850 | 30750 | 4810 |
| 584 | 20241126 | 094500 | 4585993600 | 30800 | 30950 | 31000 | 30800 | 5917 |
| 585 | 20241126 | 094400 | 4403254350 | 31000 | 30950 | 31000 | 30900 | 2178 |
| 586 | 20241126 | 094300 | 4335847250 | 30950 | 31000 | 31000 | 30950 | 508 |
| 587 | 20241126 | 094200 | 4320116150 | 30950 | 31050 | 31100 | 30950 | 3950 |
| 588 | 20241126 | 094100 | 4197604500 | 31050 | 31100 | 31150 | 31050 | 1181 |
| 589 | 20241126 | 094000 | 4160875200 | 31100 | 31150 | 31150 | 31000 | 624 |
| 590 | 20241126 | 093900 | 4141506200 | 31000 | 31000 | 31150 | 30950 | 2943 |
| 591 | 20241126 | 093800 | 4050278600 | 31000 | 31300 | 31350 | 31000 | 5839 |
| 592 | 20241126 | 093700 | 3868348800 | 31350 | 31250 | 31350 | 31250 | 445 |
| 593 | 20241126 | 093600 | 3854420350 | 31250 | 31150 | 31250 | 31150 | 842 |
| 594 | 20241126 | 093500 | 3828157550 | 31150 | 31250 | 31250 | 31050 | 4463 |
| 595 | 20241126 | 093400 | 3689138650 | 31250 | 31400 | 31400 | 31250 | 1318 |
| 596 | 20241126 | 093300 | 3647893100 | 31350 | 31450 | 31450 | 31350 | 878 |
| 597 | 20241126 | 093200 | 3620312500 | 31400 | 31450 | 31450 | 31400 | 346 |
| 598 | 20241126 | 093100 | 3609432400 | 31450 | 31400 | 31450 | 31350 | 1251 |
| 599 | 20241126 | 093000 | 3570160900 | 31450 | 31450 | 31450 | 31400 | 177 |
| 600 | 20241126 | 092900 | 3564601200 | 31400 | 31300 | 31450 | 31300 | 2467 |
| 601 | 20241126 | 092800 | 3487352200 | 31300 | 31250 | 31400 | 31250 | 705 |
| 602 | 20241126 | 092700 | 3465289500 | 31250 | 31300 | 31350 | 31200 | 1262 |
| 603 | 20241126 | 092600 | 3425803400 | 31300 | 31300 | 31450 | 31300 | 755 |
| 604 | 20241126 | 092500 | 3402147300 | 31200 | 31300 | 31350 | 31150 | 3343 |
| 605 | 20241126 | 092400 | 3297761500 | 31300 | 31300 | 31350 | 31300 | 1536 |
| 606 | 20241126 | 092300 | 3249659000 | 31300 | 31450 | 31450 | 31300 | 663 |
| 607 | 20241126 | 092200 | 3228863450 | 31500 | 31500 | 31500 | 31500 | 69 |
| 608 | 20241126 | 092100 | 3226689950 | 31500 | 31350 | 31500 | 31250 | 3574 |
| 609 | 20241126 | 092000 | 3114807550 | 31300 | 31450 | 31450 | 31250 | 8254 |
| 610 | 20241126 | 091900 | 2856131050 | 31500 | 31550 | 31550 | 31500 | 722 |
| 611 | 20241126 | 091800 | 2833373700 | 31550 | 31500 | 31550 | 31500 | 675 |
| 612 | 20241126 | 091700 | 2812101550 | 31500 | 31500 | 31500 | 31500 | 515 |
| 613 | 20241126 | 091600 | 2795879050 | 31500 | 31550 | 31550 | 31400 | 3039 |
| 614 | 20241126 | 091500 | 2700308500 | 31550 | 31650 | 31650 | 31500 | 4480 |
| 615 | 20241126 | 091400 | 2558906750 | 31700 | 31700 | 31800 | 31700 | 1843 |
| 616 | 20241126 | 091300 | 2500461850 | 31750 | 31900 | 31900 | 31700 | 2874 |
| 617 | 20241126 | 091200 | 2409018100 | 31900 | 31900 | 31900 | 31850 | 1773 |
| 618 | 20241126 | 091100 | 2352483350 | 31850 | 31850 | 31900 | 31750 | 922 |
| 619 | 20241126 | 091000 | 2323163200 | 31800 | 31700 | 31900 | 31700 | 6009 |
| 620 | 20241126 | 090900 | 2131790600 | 31700 | 31700 | 31750 | 31600 | 2411 |
| 621 | 20241126 | 090800 | 2055439000 | 31700 | 31500 | 31700 | 31500 | 1091 |
| 622 | 20241126 | 090700 | 2020940200 | 31500 | 31650 | 31650 | 31500 | 3250 |
| 623 | 20241126 | 090600 | 1918399100 | 31550 | 31400 | 31750 | 31400 | 1927 |
| 624 | 20241126 | 090500 | 1857759500 | 31400 | 31750 | 31750 | 31300 | 5474 |
| 625 | 20241126 | 090400 | 1685137650 | 31750 | 31950 | 32000 | 31700 | 8071 |
| 626 | 20241126 | 090300 | 1428394650 | 32000 | 31800 | 32000 | 31700 | 3482 |
| 627 | 20241126 | 090200 | 1317629400 | 31750 | 32350 | 32350 | 31700 | 9287 |
| 628 | 20241126 | 090100 | 1021095000 | 32350 | 31950 | 32350 | 31950 | 14792 |
| 629 | 20241126 | 090000 | 545178700 | 31950 | 31350 | 32050 | 31350 | 17160 |